36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240703 | 202100 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 8695 |
| 3 | 20240703 | 202000 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 4 | 20240703 | 201900 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 5 | 20240703 | 201800 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 6 | 20240703 | 201700 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 7 | 20240703 | 201600 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 8 | 20240703 | 201500 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 9 | 20240703 | 201400 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 10 | 20240703 | 201300 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 11 | 20240703 | 201200 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 12 | 20240703 | 201100 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 13 | 20240703 | 201000 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 14 | 20240703 | 200900 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 15 | 20240703 | 200800 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 16 | 20240703 | 200700 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 17 | 20240703 | 200600 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 18 | 20240703 | 200500 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 19 | 20240703 | 200400 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 20 | 20240703 | 200300 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 21 | 20240703 | 200200 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 22 | 20240703 | 200100 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 23 | 20240703 | 200000 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 24 | 20240703 | 195900 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 25 | 20240703 | 195800 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 26 | 20240703 | 195700 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 27 | 20240703 | 195600 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 28 | 20240703 | 195500 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 29 | 20240703 | 195400 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 30 | 20240703 | 195300 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 31 | 20240703 | 195200 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 32 | 20240703 | 195100 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 8695 |
| 33 | 20240703 | 195000 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 34 | 20240703 | 194900 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 35 | 20240703 | 194800 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 36 | 20240703 | 194700 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 37 | 20240703 | 194600 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 38 | 20240703 | 194500 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 39 | 20240703 | 194400 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 40 | 20240703 | 194300 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 41 | 20240703 | 194200 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 42 | 20240703 | 194100 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 43 | 20240703 | 194000 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 44 | 20240703 | 193900 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 45 | 20240703 | 193800 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 46 | 20240703 | 193700 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 47 | 20240703 | 193600 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 48 | 20240703 | 193500 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 49 | 20240703 | 193400 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 50 | 20240703 | 193300 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 51 | 20240703 | 193200 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 52 | 20240703 | 193100 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 53 | 20240703 | 193000 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 54 | 20240703 | 192900 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 55 | 20240703 | 192800 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 56 | 20240703 | 192700 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 57 | 20240703 | 192600 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 58 | 20240703 | 192500 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 59 | 20240703 | 192400 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 60 | 20240703 | 192300 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 61 | 20240703 | 192200 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 62 | 20240703 | 192100 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 8695 |
| 63 | 20240703 | 192000 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 64 | 20240703 | 191900 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 65 | 20240703 | 191800 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 66 | 20240703 | 191700 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 67 | 20240703 | 191600 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 68 | 20240703 | 191500 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 69 | 20240703 | 191400 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 70 | 20240703 | 191300 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 71 | 20240703 | 191200 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 72 | 20240703 | 191100 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 73 | 20240703 | 191000 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 74 | 20240703 | 190900 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 75 | 20240703 | 190800 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 76 | 20240703 | 190700 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 77 | 20240703 | 190600 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 78 | 20240703 | 190500 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 79 | 20240703 | 190400 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 80 | 20240703 | 190300 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 81 | 20240703 | 190200 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 82 | 20240703 | 190100 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 83 | 20240703 | 190000 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 84 | 20240703 | 185900 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 85 | 20240703 | 185800 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 86 | 20240703 | 185700 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 87 | 20240703 | 185600 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 88 | 20240703 | 185500 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 89 | 20240703 | 185400 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 90 | 20240703 | 185300 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 91 | 20240703 | 185200 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 92 | 20240703 | 185100 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 8695 |
| 93 | 20240703 | 185000 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 94 | 20240703 | 184900 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 95 | 20240703 | 184800 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 96 | 20240703 | 184700 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 97 | 20240703 | 184600 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 98 | 20240703 | 184500 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 99 | 20240703 | 184400 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 100 | 20240703 | 184300 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 101 | 20240703 | 184200 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 102 | 20240703 | 184100 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 103 | 20240703 | 184000 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 104 | 20240703 | 183900 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 105 | 20240703 | 183800 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 106 | 20240703 | 183700 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 107 | 20240703 | 183600 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 108 | 20240703 | 183500 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 109 | 20240703 | 183400 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 110 | 20240703 | 183300 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 111 | 20240703 | 183200 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 112 | 20240703 | 183100 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 113 | 20240703 | 183000 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 114 | 20240703 | 182900 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 115 | 20240703 | 182800 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 116 | 20240703 | 182700 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 117 | 20240703 | 182600 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 118 | 20240703 | 182500 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 119 | 20240703 | 182400 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 120 | 20240703 | 182300 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 121 | 20240703 | 182200 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 122 | 20240703 | 182100 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 8695 |
| 123 | 20240703 | 182000 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 124 | 20240703 | 181900 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 125 | 20240703 | 181800 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 126 | 20240703 | 181700 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 127 | 20240703 | 181600 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 128 | 20240703 | 181500 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 129 | 20240703 | 181400 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 130 | 20240703 | 181300 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 131 | 20240703 | 181200 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 132 | 20240703 | 181100 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 133 | 20240703 | 181000 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 134 | 20240703 | 180900 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 135 | 20240703 | 180800 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 136 | 20240703 | 180700 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 137 | 20240703 | 180600 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 138 | 20240703 | 180500 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 139 | 20240703 | 180400 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 140 | 20240703 | 180300 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 141 | 20240703 | 180200 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 142 | 20240703 | 180100 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 143 | 20240703 | 180000 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 144 | 20240703 | 175900 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 145 | 20240703 | 175800 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 146 | 20240703 | 175700 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 147 | 20240703 | 175600 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 148 | 20240703 | 175500 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 149 | 20240703 | 175400 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 150 | 20240703 | 175300 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 151 | 20240703 | 175200 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 152 | 20240703 | 175100 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 8695 |
| 153 | 20240703 | 175000 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 154 | 20240703 | 174900 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 155 | 20240703 | 174800 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 156 | 20240703 | 174700 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 157 | 20240703 | 174600 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 158 | 20240703 | 174500 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 159 | 20240703 | 174400 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 160 | 20240703 | 174300 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 161 | 20240703 | 174200 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 162 | 20240703 | 174100 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 163 | 20240703 | 174000 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 164 | 20240703 | 173900 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 165 | 20240703 | 173800 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 166 | 20240703 | 173700 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 167 | 20240703 | 173600 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 168 | 20240703 | 173500 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 169 | 20240703 | 173400 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 170 | 20240703 | 173300 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 171 | 20240703 | 173200 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 172 | 20240703 | 173100 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 173 | 20240703 | 173000 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 174 | 20240703 | 172900 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 175 | 20240703 | 172800 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 176 | 20240703 | 172700 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 177 | 20240703 | 172600 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 178 | 20240703 | 172500 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 179 | 20240703 | 172400 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 180 | 20240703 | 172300 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 181 | 20240703 | 172200 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 182 | 20240703 | 172100 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 8695 |
| 183 | 20240703 | 172000 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 184 | 20240703 | 171900 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 185 | 20240703 | 171800 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 186 | 20240703 | 171700 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 187 | 20240703 | 171600 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 188 | 20240703 | 171500 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 189 | 20240703 | 171400 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 190 | 20240703 | 171300 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 191 | 20240703 | 171200 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 192 | 20240703 | 171100 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 193 | 20240703 | 171000 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 194 | 20240703 | 170900 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 195 | 20240703 | 170800 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 196 | 20240703 | 170700 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 197 | 20240703 | 170600 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 198 | 20240703 | 170500 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 199 | 20240703 | 170400 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 200 | 20240703 | 170300 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 201 | 20240703 | 170200 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 202 | 20240703 | 170100 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 203 | 20240703 | 170000 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 204 | 20240703 | 165900 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 205 | 20240703 | 165800 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 206 | 20240703 | 165700 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 207 | 20240703 | 165600 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 208 | 20240703 | 165500 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 209 | 20240703 | 165400 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 210 | 20240703 | 165300 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 211 | 20240703 | 165200 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 212 | 20240703 | 165100 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 8695 |
| 213 | 20240703 | 165000 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 214 | 20240703 | 164900 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 215 | 20240703 | 164800 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 216 | 20240703 | 164700 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 217 | 20240703 | 164600 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 218 | 20240703 | 164500 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 219 | 20240703 | 164400 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 220 | 20240703 | 164300 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 221 | 20240703 | 164200 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 222 | 20240703 | 164100 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 223 | 20240703 | 164000 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 224 | 20240703 | 163900 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 225 | 20240703 | 163800 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 226 | 20240703 | 163700 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 227 | 20240703 | 163600 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 228 | 20240703 | 163500 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 229 | 20240703 | 163400 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 230 | 20240703 | 163300 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 231 | 20240703 | 163200 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 232 | 20240703 | 163100 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 233 | 20240703 | 163000 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 234 | 20240703 | 162900 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 235 | 20240703 | 162800 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 236 | 20240703 | 162700 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 237 | 20240703 | 162600 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 238 | 20240703 | 162500 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 239 | 20240703 | 162400 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 240 | 20240703 | 162300 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 241 | 20240703 | 162200 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 242 | 20240703 | 162100 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 8695 |
| 243 | 20240703 | 162000 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 244 | 20240703 | 161900 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 245 | 20240703 | 161800 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 246 | 20240703 | 161700 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 247 | 20240703 | 161600 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 248 | 20240703 | 161500 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 249 | 20240703 | 161400 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 250 | 20240703 | 161300 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 251 | 20240703 | 161200 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 252 | 20240703 | 161100 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 253 | 20240703 | 161000 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 254 | 20240703 | 160900 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 255 | 20240703 | 160800 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 256 | 20240703 | 160700 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 257 | 20240703 | 160600 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 258 | 20240703 | 160500 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 259 | 20240703 | 160400 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 260 | 20240703 | 160300 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 261 | 20240703 | 160200 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 262 | 20240703 | 160100 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 263 | 20240703 | 160000 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 264 | 20240703 | 155900 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 265 | 20240703 | 155800 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 266 | 20240703 | 155700 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 267 | 20240703 | 155600 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 268 | 20240703 | 155500 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 269 | 20240703 | 155400 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 270 | 20240703 | 155300 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 271 | 20240703 | 155200 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 272 | 20240703 | 155100 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 8695 |
| 273 | 20240703 | 155000 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 274 | 20240703 | 154900 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 275 | 20240703 | 154800 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 276 | 20240703 | 154700 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 277 | 20240703 | 154600 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 278 | 20240703 | 154500 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 279 | 20240703 | 154400 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 280 | 20240703 | 154300 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 281 | 20240703 | 154200 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 282 | 20240703 | 154100 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 283 | 20240703 | 154000 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 284 | 20240703 | 153900 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 285 | 20240703 | 153800 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 286 | 20240703 | 153700 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 287 | 20240703 | 153600 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 288 | 20240703 | 153500 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 289 | 20240703 | 153400 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 290 | 20240703 | 153300 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 291 | 20240703 | 153200 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 292 | 20240703 | 153100 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 293 | 20240703 | 153000 | 9868378850 | 23600 | 23600 | 23600 | 23600 | 8695 |
| 294 | 20240703 | 152900 | 9663176850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 295 | 20240703 | 152800 | 9663176850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 296 | 20240703 | 152700 | 9663176850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 297 | 20240703 | 152600 | 9663176850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 298 | 20240703 | 152500 | 9663176850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 299 | 20240703 | 152400 | 9663176850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 300 | 20240703 | 152300 | 9663176850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 301 | 20240703 | 152200 | 9663176850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 302 | 20240703 | 152100 | 9663176850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 303 | 20240703 | 152000 | 9663176850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 304 | 20240703 | 151900 | 9663176850 | 23600 | 23600 | 23650 | 23550 | 1849 |
| 305 | 20240703 | 151800 | 9619564250 | 23600 | 23600 | 23600 | 23550 | 2648 |
| 306 | 20240703 | 151700 | 9557071500 | 23600 | 23550 | 23600 | 23500 | 2612 |
| 307 | 20240703 | 151600 | 9495524400 | 23550 | 23400 | 23550 | 23400 | 1951 |
| 308 | 20240703 | 151500 | 9449762900 | 23450 | 23350 | 23450 | 23300 | 717 |
| 309 | 20240703 | 151400 | 9432998300 | 23350 | 23250 | 23350 | 23250 | 807 |
| 310 | 20240703 | 151300 | 9414175200 | 23300 | 23250 | 23300 | 23250 | 2096 |
| 311 | 20240703 | 151200 | 9365403750 | 23250 | 23300 | 23300 | 23250 | 319 |
| 312 | 20240703 | 151100 | 9357984650 | 23300 | 23250 | 23300 | 23200 | 735 |
| 313 | 20240703 | 151000 | 9340909450 | 23250 | 23250 | 23300 | 23250 | 448 |
| 314 | 20240703 | 150900 | 9330488350 | 23250 | 23200 | 23250 | 23200 | 1090 |
| 315 | 20240703 | 150800 | 9305199500 | 23200 | 23250 | 23250 | 23200 | 1303 |
| 316 | 20240703 | 150700 | 9274967500 | 23300 | 23150 | 23300 | 23150 | 790 |
| 317 | 20240703 | 150600 | 9256640100 | 23150 | 23300 | 23350 | 23150 | 1445 |
| 318 | 20240703 | 150500 | 9223083850 | 23350 | 23250 | 23400 | 23150 | 3949 |
| 319 | 20240703 | 150400 | 9131349150 | 23300 | 23400 | 23400 | 23300 | 5411 |
| 320 | 20240703 | 150300 | 9005096600 | 23400 | 23450 | 23450 | 23400 | 16 |
| 321 | 20240703 | 150200 | 9004721500 | 23450 | 23450 | 23450 | 23450 | 833 |
| 322 | 20240703 | 150100 | 8985187650 | 23450 | 23400 | 23450 | 23400 | 417 |
| 323 | 20240703 | 150000 | 8975414450 | 23400 | 23450 | 23450 | 23400 | 48 |
| 324 | 20240703 | 145900 | 8974289150 | 23450 | 23400 | 23450 | 23400 | 48 |
| 325 | 20240703 | 145800 | 8973165050 | 23400 | 23400 | 23400 | 23400 | 46 |
| 326 | 20240703 | 145700 | 8972088650 | 23400 | 23400 | 23400 | 23400 | 209 |
| 327 | 20240703 | 145600 | 8967198050 | 23400 | 23400 | 23400 | 23400 | 25 |
| 328 | 20240703 | 145500 | 8966613050 | 23400 | 23350 | 23400 | 23350 | 1690 |
| 329 | 20240703 | 145400 | 8927100000 | 23350 | 23350 | 23400 | 23350 | 338 |
| 330 | 20240703 | 145300 | 8919200100 | 23350 | 23400 | 23400 | 23350 | 107 |
| 331 | 20240703 | 145200 | 8916697950 | 23400 | 23400 | 23400 | 23400 | 33 |
| 332 | 20240703 | 145100 | 8915925750 | 23400 | 23400 | 23400 | 23400 | 27 |
| 333 | 20240703 | 145000 | 8915293950 | 23400 | 23350 | 23400 | 23350 | 116 |
| 334 | 20240703 | 144900 | 8912579750 | 23350 | 23400 | 23400 | 23350 | 83 |
| 335 | 20240703 | 144800 | 8910641550 | 23400 | 23350 | 23400 | 23350 | 29 |
| 336 | 20240703 | 144700 | 8909963850 | 23350 | 23450 | 23450 | 23350 | 215 |
| 337 | 20240703 | 144600 | 8904939150 | 23400 | 23400 | 23400 | 23400 | 79 |
| 338 | 20240703 | 144500 | 8903090550 | 23400 | 23400 | 23400 | 23350 | 42 |
| 339 | 20240703 | 144400 | 8902109400 | 23450 | 23400 | 23450 | 23400 | 219 |
| 340 | 20240703 | 144300 | 8896973900 | 23350 | 23400 | 23450 | 23350 | 1096 |
| 341 | 20240703 | 144200 | 8871323800 | 23450 | 23400 | 23450 | 23400 | 199 |
| 342 | 20240703 | 144100 | 8866667050 | 23400 | 23400 | 23400 | 23400 | 100 |
| 343 | 20240703 | 144000 | 8864327050 | 23400 | 23400 | 23400 | 23400 | 86 |
| 344 | 20240703 | 143900 | 8862314650 | 23400 | 23450 | 23450 | 23400 | 44 |
| 345 | 20240703 | 143800 | 8861283950 | 23450 | 23450 | 23450 | 23450 | 192 |
| 346 | 20240703 | 143700 | 8856781550 | 23450 | 23450 | 23450 | 23450 | 286 |
| 347 | 20240703 | 143600 | 8850074850 | 23500 | 23500 | 23500 | 23500 | 360 |
| 348 | 20240703 | 143500 | 8841614850 | 23500 | 23450 | 23500 | 23450 | 99 |
| 349 | 20240703 | 143400 | 8839290150 | 23500 | 23450 | 23500 | 23450 | 195 |
| 350 | 20240703 | 143300 | 8834715300 | 23500 | 23400 | 23500 | 23350 | 319 |
| 351 | 20240703 | 143200 | 8827241150 | 23450 | 23400 | 23450 | 23350 | 154 |
| 352 | 20240703 | 143100 | 8823636200 | 23400 | 23300 | 23400 | 23300 | 770 |
| 353 | 20240703 | 143000 | 8805662050 | 23300 | 23350 | 23350 | 23300 | 52 |
| 354 | 20240703 | 142900 | 8804450350 | 23350 | 23400 | 23400 | 23350 | 848 |
| 355 | 20240703 | 142800 | 8784649450 | 23350 | 23400 | 23400 | 23350 | 225 |
| 356 | 20240703 | 142700 | 8779395500 | 23400 | 23400 | 23400 | 23400 | 260 |
| 357 | 20240703 | 142600 | 8773311500 | 23400 | 23400 | 23400 | 23400 | 182 |
| 358 | 20240703 | 142500 | 8769052700 | 23400 | 23350 | 23400 | 23350 | 160 |
| 359 | 20240703 | 142400 | 8765313700 | 23350 | 23300 | 23350 | 23300 | 255 |
| 360 | 20240703 | 142300 | 8759360000 | 23350 | 23350 | 23350 | 23350 | 7 |
| 361 | 20240703 | 142200 | 8759196550 | 23350 | 23350 | 23350 | 23300 | 1417 |
| 362 | 20240703 | 142100 | 8726134850 | 23350 | 23350 | 23400 | 23350 | 468 |
| 363 | 20240703 | 142000 | 8715206850 | 23350 | 23350 | 23400 | 23350 | 35 |
| 364 | 20240703 | 141900 | 8714389000 | 23400 | 23350 | 23400 | 23350 | 52 |
| 365 | 20240703 | 141800 | 8713173050 | 23350 | 23350 | 23450 | 23350 | 97 |
| 366 | 20240703 | 141700 | 8710907350 | 23350 | 23450 | 23450 | 23350 | 1275 |
| 367 | 20240703 | 141600 | 8681074300 | 23450 | 23400 | 23500 | 23400 | 102 |
| 368 | 20240703 | 141500 | 8678685400 | 23400 | 23500 | 23500 | 23400 | 86 |
| 369 | 20240703 | 141400 | 8676672250 | 23500 | 23450 | 23500 | 23450 | 3652 |
| 370 | 20240703 | 141300 | 8591032750 | 23500 | 23500 | 23500 | 23450 | 1172 |
| 371 | 20240703 | 141200 | 8563548700 | 23500 | 23500 | 23500 | 23450 | 727 |
| 372 | 20240703 | 141100 | 8546491250 | 23500 | 23500 | 23500 | 23450 | 671 |
| 373 | 20240703 | 141000 | 8530755600 | 23500 | 23550 | 23550 | 23450 | 559 |
| 374 | 20240703 | 140900 | 8517621300 | 23550 | 23500 | 23550 | 23500 | 306 |
| 375 | 20240703 | 140800 | 8510430200 | 23500 | 23500 | 23500 | 23450 | 151 |
| 376 | 20240703 | 140700 | 8506882000 | 23500 | 23500 | 23500 | 23450 | 1165 |
| 377 | 20240703 | 140600 | 8479505600 | 23500 | 23500 | 23550 | 23500 | 975 |
| 378 | 20240703 | 140500 | 8456592850 | 23500 | 23550 | 23550 | 23500 | 480 |
| 379 | 20240703 | 140400 | 8445294450 | 23550 | 23600 | 23600 | 23550 | 243 |
| 380 | 20240703 | 140300 | 8439571750 | 23600 | 23600 | 23650 | 23550 | 222 |
| 381 | 20240703 | 140200 | 8434334500 | 23600 | 23650 | 23650 | 23550 | 364 |
| 382 | 20240703 | 140100 | 8425755300 | 23650 | 23600 | 23650 | 23600 | 140 |
| 383 | 20240703 | 140000 | 8422451250 | 23600 | 23600 | 23600 | 23550 | 127 |
| 384 | 20240703 | 135900 | 8419459450 | 23650 | 23650 | 23650 | 23600 | 971 |
| 385 | 20240703 | 135800 | 8396541700 | 23600 | 23700 | 23700 | 23600 | 6 |
| 386 | 20240703 | 135700 | 8396400000 | 23700 | 23600 | 23700 | 23600 | 2484 |
| 387 | 20240703 | 135600 | 8337750050 | 23600 | 23600 | 23600 | 23600 | 30 |
| 388 | 20240703 | 135500 | 8337042050 | 23550 | 23600 | 23600 | 23550 | 322 |
| 389 | 20240703 | 135400 | 8329457050 | 23600 | 23600 | 23600 | 23600 | 53 |
| 390 | 20240703 | 135300 | 8328206250 | 23550 | 23550 | 23600 | 23550 | 104 |
| 391 | 20240703 | 135200 | 8325757000 | 23600 | 23600 | 23600 | 23600 | 13 |
| 392 | 20240703 | 135100 | 8325450200 | 23550 | 23550 | 23550 | 23550 | 440 |
| 393 | 20240703 | 135000 | 8315088200 | 23600 | 23600 | 23650 | 23550 | 277 |
| 394 | 20240703 | 134900 | 8308563450 | 23600 | 23600 | 23700 | 23600 | 32 |
| 395 | 20240703 | 134800 | 8307806750 | 23600 | 23700 | 23700 | 23600 | 21 |
| 396 | 20240703 | 134700 | 8307311050 | 23550 | 23700 | 23700 | 23550 | 298 |
| 397 | 20240703 | 134600 | 8300289500 | 23700 | 23650 | 23700 | 23600 | 181 |
| 398 | 20240703 | 134500 | 8296012350 | 23600 | 23600 | 23600 | 23600 | 209 |
| 399 | 20240703 | 134400 | 8291079950 | 23600 | 23600 | 23600 | 23600 | 479 |
| 400 | 20240703 | 134300 | 8279775550 | 23600 | 23600 | 23600 | 23600 | 27 |
| 401 | 20240703 | 134200 | 8279138350 | 23600 | 23600 | 23600 | 23600 | 1 |
| 402 | 20240703 | 134100 | 8279114750 | 23650 | 23600 | 23650 | 23600 | 625 |
| 403 | 20240703 | 134000 | 8264356500 | 23600 | 23600 | 23650 | 23600 | 28 |
| 404 | 20240703 | 133900 | 8263695600 | 23600 | 23600 | 23600 | 23600 | 169 |
| 405 | 20240703 | 133800 | 8259707200 | 23650 | 23650 | 23650 | 23600 | 56 |
| 406 | 20240703 | 133700 | 8258385300 | 23700 | 23600 | 23700 | 23600 | 21 |
| 407 | 20240703 | 133600 | 8257888600 | 23600 | 23600 | 23600 | 23600 | 527 |
| 408 | 20240703 | 133500 | 8245451400 | 23650 | 23650 | 23650 | 23650 | 111 |
| 409 | 20240703 | 133400 | 8242826250 | 23650 | 23700 | 23700 | 23650 | 320 |
| 410 | 20240703 | 133300 | 8235246500 | 23700 | 23700 | 23700 | 23700 | 19 |
| 411 | 20240703 | 133200 | 8234796200 | 23750 | 23700 | 23750 | 23700 | 174 |
| 412 | 20240703 | 133100 | 8230672300 | 23700 | 23750 | 23750 | 23700 | 265 |
| 413 | 20240703 | 133000 | 8224386550 | 23700 | 23600 | 23800 | 23600 | 4613 |
| 414 | 20240703 | 132900 | 8114904400 | 23600 | 23650 | 23650 | 23600 | 296 |
| 415 | 20240703 | 132800 | 8107916300 | 23650 | 23650 | 23650 | 23650 | 565 |
| 416 | 20240703 | 132700 | 8094554050 | 23650 | 23650 | 23700 | 23650 | 119 |
| 417 | 20240703 | 132600 | 8091737100 | 23700 | 23700 | 23750 | 23650 | 670 |
| 418 | 20240703 | 132500 | 8075858500 | 23750 | 23700 | 23750 | 23700 | 24 |
| 419 | 20240703 | 132400 | 8075289500 | 23750 | 23750 | 23750 | 23750 | 663 |
| 420 | 20240703 | 132300 | 8059543250 | 23750 | 23750 | 23750 | 23750 | 625 |
| 421 | 20240703 | 132200 | 8044699500 | 23750 | 23750 | 23800 | 23750 | 656 |
| 422 | 20240703 | 132100 | 8029119100 | 23750 | 23750 | 23800 | 23750 | 240 |
| 423 | 20240703 | 132000 | 8023413250 | 23800 | 23750 | 23800 | 23750 | 728 |
| 424 | 20240703 | 131900 | 8006105600 | 23800 | 23750 | 23800 | 23750 | 635 |
| 425 | 20240703 | 131800 | 7991022350 | 23750 | 23600 | 23800 | 23600 | 1108 |
| 426 | 20240703 | 131700 | 7964733100 | 23700 | 23650 | 23700 | 23600 | 1308 |
| 427 | 20240703 | 131600 | 7933759200 | 23650 | 23650 | 23650 | 23650 | 250 |
| 428 | 20240703 | 131500 | 7927846700 | 23650 | 23650 | 23650 | 23600 | 373 |
| 429 | 20240703 | 131400 | 7919026300 | 23600 | 23600 | 23650 | 23600 | 39 |
| 430 | 20240703 | 131300 | 7918105600 | 23650 | 23650 | 23650 | 23650 | 76 |
| 431 | 20240703 | 131200 | 7916308200 | 23700 | 23650 | 23700 | 23650 | 117 |
| 432 | 20240703 | 131100 | 7913536150 | 23650 | 23600 | 23650 | 23600 | 252 |
| 433 | 20240703 | 131000 | 7907576400 | 23600 | 23600 | 23650 | 23600 | 61 |
| 434 | 20240703 | 130900 | 7906136700 | 23600 | 23600 | 23650 | 23600 | 150 |
| 435 | 20240703 | 130800 | 7902596000 | 23600 | 23600 | 23600 | 23600 | 330 |
| 436 | 20240703 | 130700 | 7894808000 | 23600 | 23600 | 23600 | 23600 | 108 |
| 437 | 20240703 | 130600 | 7892259200 | 23600 | 23700 | 23700 | 23600 | 239 |
| 438 | 20240703 | 130500 | 7886608950 | 23700 | 23650 | 23700 | 23650 | 23 |
| 439 | 20240703 | 130400 | 7886064000 | 23650 | 23650 | 23650 | 23650 | 96 |
| 440 | 20240703 | 130300 | 7883793600 | 23650 | 23650 | 23650 | 23650 | 101 |
| 441 | 20240703 | 130200 | 7881404950 | 23650 | 23650 | 23650 | 23600 | 422 |
| 442 | 20240703 | 130100 | 7871426150 | 23600 | 23600 | 23600 | 23600 | 181 |
| 443 | 20240703 | 130000 | 7867154550 | 23600 | 23600 | 23600 | 23600 | 3 |
| 444 | 20240703 | 125900 | 7867083750 | 23650 | 23650 | 23650 | 23650 | 179 |
| 445 | 20240703 | 125800 | 7862850400 | 23650 | 23650 | 23650 | 23650 | 19 |
| 446 | 20240703 | 125700 | 7862401050 | 23600 | 23600 | 23600 | 23600 | 20 |
| 447 | 20240703 | 125600 | 7861929050 | 23550 | 23550 | 23550 | 23550 | 131 |
| 448 | 20240703 | 125500 | 7858844000 | 23550 | 23550 | 23550 | 23550 | 31 |
| 449 | 20240703 | 125400 | 7858113950 | 23600 | 23600 | 23600 | 23600 | 135 |
| 450 | 20240703 | 125300 | 7854927950 | 23600 | 23600 | 23600 | 23600 | 10 |
| 451 | 20240703 | 125200 | 7854691950 | 23600 | 23550 | 23600 | 23550 | 207 |
| 452 | 20240703 | 125100 | 7849806900 | 23550 | 23550 | 23550 | 23550 | 61 |
| 453 | 20240703 | 125000 | 7848370350 | 23550 | 23550 | 23550 | 23550 | 96 |
| 454 | 20240703 | 124900 | 7846109550 | 23600 | 23500 | 23600 | 23500 | 10 |
| 455 | 20240703 | 124800 | 7845874100 | 23500 | 23550 | 23600 | 23500 | 182 |
| 456 | 20240703 | 124700 | 7841589100 | 23550 | 23500 | 23550 | 23500 | 409 |
| 457 | 20240703 | 124600 | 7831975400 | 23500 | 23500 | 23500 | 23500 | 2 |
| 458 | 20240703 | 124500 | 7831928400 | 23500 | 23450 | 23500 | 23450 | 130 |
| 459 | 20240703 | 124400 | 7828879700 | 23450 | 23450 | 23450 | 23450 | 35 |
| 460 | 20240703 | 124300 | 7828058950 | 23450 | 23450 | 23450 | 23450 | 11 |
| 461 | 20240703 | 124200 | 7827801000 | 23500 | 23500 | 23500 | 23500 | 10 |
| 462 | 20240703 | 124100 | 7827566000 | 23450 | 23450 | 23450 | 23450 | 343 |
| 463 | 20240703 | 124000 | 7819522650 | 23550 | 23500 | 23550 | 23450 | 54 |
| 464 | 20240703 | 123900 | 7818255800 | 23550 | 23550 | 23550 | 23550 | 10 |
| 465 | 20240703 | 123800 | 7818020300 | 23550 | 23550 | 23550 | 23550 | 356 |
| 466 | 20240703 | 123700 | 7809636500 | 23550 | 23500 | 23550 | 23450 | 995 |
| 467 | 20240703 | 123600 | 7786253850 | 23550 | 23500 | 23550 | 23500 | 25 |
| 468 | 20240703 | 123500 | 7785666100 | 23500 | 23500 | 23500 | 23500 | 140 |
| 469 | 20240703 | 123400 | 7782376100 | 23500 | 23500 | 23500 | 23500 | 6 |
| 470 | 20240703 | 123300 | 7782235100 | 23550 | 23600 | 23600 | 23550 | 1127 |
| 471 | 20240703 | 123200 | 7755689750 | 23600 | 23600 | 23600 | 23550 | 17 |
| 472 | 20240703 | 123100 | 7755289300 | 23550 | 23600 | 23650 | 23550 | 582 |
| 473 | 20240703 | 123000 | 7741554850 | 23600 | 23550 | 23600 | 23550 | 63 |
| 474 | 20240703 | 122900 | 7740068150 | 23550 | 23550 | 23550 | 23550 | 541 |
| 475 | 20240703 | 122800 | 7727327600 | 23500 | 23500 | 23550 | 23500 | 409 |
| 476 | 20240703 | 122700 | 7717715850 | 23500 | 23500 | 23500 | 23500 | 81 |
| 477 | 20240703 | 122600 | 7715812350 | 23500 | 23500 | 23500 | 23500 | 200 |
| 478 | 20240703 | 122500 | 7711112350 | 23450 | 23450 | 23450 | 23450 | 57 |
| 479 | 20240703 | 122400 | 7709775700 | 23450 | 23400 | 23450 | 23400 | 385 |
| 480 | 20240703 | 122300 | 7700758650 | 23450 | 23500 | 23500 | 23450 | 714 |
| 481 | 20240703 | 122200 | 7684010650 | 23500 | 23500 | 23500 | 23500 | 5 |
| 482 | 20240703 | 122100 | 7683893150 | 23500 | 23450 | 23500 | 23450 | 2 |
| 483 | 20240703 | 122000 | 7683846200 | 23450 | 23500 | 23500 | 23450 | 24 |
| 484 | 20240703 | 121900 | 7683282300 | 23500 | 23550 | 23550 | 23450 | 504 |
| 485 | 20240703 | 121800 | 7671454300 | 23550 | 23500 | 23550 | 23500 | 254 |
| 486 | 20240703 | 121700 | 7665485250 | 23500 | 23500 | 23500 | 23500 | 4 |
| 487 | 20240703 | 121600 | 7665391250 | 23500 | 23450 | 23500 | 23450 | 117 |
| 488 | 20240703 | 121500 | 7662647550 | 23450 | 23450 | 23450 | 23450 | 5 |
| 489 | 20240703 | 121400 | 7662530300 | 23450 | 23450 | 23450 | 23450 | 340 |
| 490 | 20240703 | 121300 | 7654557300 | 23450 | 23500 | 23500 | 23450 | 185 |
| 491 | 20240703 | 121200 | 7650218450 | 23500 | 23500 | 23500 | 23500 | 11 |
| 492 | 20240703 | 121100 | 7649959950 | 23500 | 23450 | 23500 | 23450 | 328 |
| 493 | 20240703 | 121000 | 7642266850 | 23500 | 23500 | 23500 | 23500 | 27 |
| 494 | 20240703 | 120900 | 7641632350 | 23500 | 23500 | 23500 | 23500 | 169 |
| 495 | 20240703 | 120800 | 7637660850 | 23500 | 23500 | 23500 | 23500 | 35 |
| 496 | 20240703 | 120700 | 7636838350 | 23550 | 23500 | 23550 | 23500 | 6 |
| 497 | 20240703 | 120600 | 7636697150 | 23500 | 23500 | 23500 | 23500 | 15 |
| 498 | 20240703 | 120500 | 7636344650 | 23500 | 23500 | 23500 | 23500 | 30 |
| 499 | 20240703 | 120400 | 7635639650 | 23500 | 23500 | 23500 | 23500 | 26 |
| 500 | 20240703 | 120300 | 7635028650 | 23500 | 23500 | 23500 | 23500 | 283 |
| 501 | 20240703 | 120200 | 7628378150 | 23500 | 23450 | 23500 | 23450 | 82 |
| 502 | 20240703 | 120100 | 7626451200 | 23400 | 23500 | 23500 | 23400 | 146 |
| 503 | 20240703 | 120000 | 7623024200 | 23500 | 23400 | 23500 | 23400 | 224 |
| 504 | 20240703 | 115900 | 7617772600 | 23400 | 23400 | 23400 | 23400 | 245 |
| 505 | 20240703 | 115800 | 7612039600 | 23350 | 23400 | 23400 | 23350 | 150 |
| 506 | 20240703 | 115700 | 7608529700 | 23400 | 23400 | 23400 | 23400 | 985 |
| 507 | 20240703 | 115600 | 7585480700 | 23500 | 23400 | 23500 | 23400 | 34 |
| 508 | 20240703 | 115500 | 7584684100 | 23450 | 23500 | 23500 | 23450 | 104 |
| 509 | 20240703 | 115400 | 7582244750 | 23500 | 23400 | 23500 | 23400 | 42 |
| 510 | 20240703 | 115300 | 7581261750 | 23400 | 23400 | 23400 | 23400 | 1000 |
| 511 | 20240703 | 115200 | 7557861750 | 23400 | 23400 | 23450 | 23400 | 1529 |
| 512 | 20240703 | 115100 | 7522079900 | 23400 | 23450 | 23450 | 23400 | 345 |
| 513 | 20240703 | 115000 | 7514006000 | 23400 | 23400 | 23450 | 23400 | 459 |
| 514 | 20240703 | 114900 | 7503265350 | 23400 | 23500 | 23550 | 23400 | 2721 |
| 515 | 20240703 | 114800 | 7439441400 | 23500 | 23500 | 23500 | 23500 | 257 |
| 516 | 20240703 | 114700 | 7433401900 | 23500 | 23500 | 23500 | 23500 | 99 |
| 517 | 20240703 | 114600 | 7431075400 | 23500 | 23550 | 23550 | 23500 | 205 |
| 518 | 20240703 | 114500 | 7426247900 | 23500 | 23500 | 23500 | 23500 | 39 |
| 519 | 20240703 | 114400 | 7425331400 | 23500 | 23500 | 23500 | 23500 | 609 |
| 520 | 20240703 | 114300 | 7411019900 | 23500 | 23500 | 23500 | 23500 | 150 |
| 521 | 20240703 | 114200 | 7407494900 | 23550 | 23550 | 23550 | 23500 | 80 |
| 522 | 20240703 | 114100 | 7405613350 | 23550 | 23550 | 23550 | 23550 | 366 |
| 523 | 20240703 | 114000 | 7396994050 | 23500 | 23500 | 23550 | 23500 | 132 |
| 524 | 20240703 | 113900 | 7393887000 | 23500 | 23650 | 23650 | 23500 | 752 |
| 525 | 20240703 | 113800 | 7376181000 | 23600 | 23600 | 23600 | 23600 | 501 |
| 526 | 20240703 | 113700 | 7364357400 | 23500 | 23550 | 23550 | 23500 | 181 |
| 527 | 20240703 | 113600 | 7360096000 | 23500 | 23550 | 23550 | 23500 | 541 |
| 528 | 20240703 | 113500 | 7347362950 | 23500 | 23600 | 23600 | 23500 | 123 |
| 529 | 20240703 | 113400 | 7344464500 | 23600 | 23600 | 23600 | 23600 | 424 |
| 530 | 20240703 | 113300 | 7334458100 | 23500 | 23550 | 23550 | 23500 | 80 |
| 531 | 20240703 | 113200 | 7332576500 | 23500 | 23500 | 23500 | 23500 | 116 |
| 532 | 20240703 | 113100 | 7329850500 | 23500 | 23450 | 23500 | 23450 | 331 |
| 533 | 20240703 | 113000 | 7322088450 | 23450 | 23550 | 23550 | 23450 | 4073 |
| 534 | 20240703 | 112900 | 7226503750 | 23550 | 23550 | 23550 | 23500 | 2167 |
| 535 | 20240703 | 112800 | 7175564850 | 23550 | 23600 | 23600 | 23550 | 2477 |
| 536 | 20240703 | 112700 | 7117175200 | 23600 | 23600 | 23650 | 23600 | 234 |
| 537 | 20240703 | 112600 | 7111648600 | 23600 | 23650 | 23650 | 23600 | 1031 |
| 538 | 20240703 | 112500 | 7087307150 | 23650 | 23650 | 23650 | 23650 | 309 |
| 539 | 20240703 | 112400 | 7079999300 | 23700 | 23700 | 23700 | 23700 | 11 |
| 540 | 20240703 | 112300 | 7079738600 | 23700 | 23650 | 23700 | 23600 | 382 |
| 541 | 20240703 | 112200 | 7070710450 | 23650 | 23650 | 23650 | 23650 | 349 |
| 542 | 20240703 | 112100 | 7062456600 | 23700 | 23700 | 23700 | 23700 | 209 |
| 543 | 20240703 | 112000 | 7057503300 | 23700 | 23700 | 23700 | 23700 | 71 |
| 544 | 20240703 | 111900 | 7055820600 | 23700 | 23750 | 23750 | 23700 | 255 |
| 545 | 20240703 | 111800 | 7049765450 | 23700 | 23700 | 23700 | 23700 | 340 |
| 546 | 20240703 | 111700 | 7041707450 | 23700 | 23650 | 23700 | 23650 | 77 |
| 547 | 20240703 | 111600 | 7039884100 | 23650 | 23650 | 23700 | 23650 | 724 |
| 548 | 20240703 | 111500 | 7022753250 | 23650 | 23750 | 23750 | 23650 | 269 |
| 549 | 20240703 | 111400 | 7016379150 | 23650 | 23650 | 23650 | 23650 | 451 |
| 550 | 20240703 | 111300 | 7005713000 | 23650 | 23800 | 23800 | 23650 | 542 |
| 551 | 20240703 | 111200 | 6992852350 | 23750 | 23650 | 23750 | 23650 | 196 |
| 552 | 20240703 | 111100 | 6988197850 | 23750 | 23600 | 23750 | 23600 | 1614 |
| 553 | 20240703 | 111000 | 6949971100 | 23600 | 23650 | 23650 | 23600 | 39 |
| 554 | 20240703 | 110900 | 6949050200 | 23650 | 23650 | 23650 | 23600 | 1075 |
| 555 | 20240703 | 110800 | 6923643400 | 23650 | 23700 | 23700 | 23650 | 529 |
| 556 | 20240703 | 110700 | 6911117350 | 23700 | 23750 | 23750 | 23700 | 11 |
| 557 | 20240703 | 110600 | 6910856150 | 23750 | 23750 | 23750 | 23750 | 45 |
| 558 | 20240703 | 110500 | 6909787400 | 23750 | 23600 | 23750 | 23600 | 667 |
| 559 | 20240703 | 110400 | 6894013600 | 23600 | 23650 | 23650 | 23600 | 586 |
| 560 | 20240703 | 110300 | 6880163150 | 23650 | 23650 | 23650 | 23600 | 75 |
| 561 | 20240703 | 110200 | 6878390850 | 23650 | 23650 | 23650 | 23600 | 1042 |
| 562 | 20240703 | 110100 | 6853792900 | 23550 | 23600 | 23650 | 23550 | 212 |
| 563 | 20240703 | 110000 | 6848791250 | 23600 | 23650 | 23650 | 23600 | 620 |
| 564 | 20240703 | 105900 | 6834159200 | 23650 | 23600 | 23650 | 23600 | 280 |
| 565 | 20240703 | 105800 | 6827549200 | 23600 | 23550 | 23650 | 23550 | 381 |
| 566 | 20240703 | 105700 | 6818551800 | 23550 | 23650 | 23700 | 23550 | 654 |
| 567 | 20240703 | 105600 | 6803113000 | 23650 | 23700 | 23700 | 23600 | 1424 |
| 568 | 20240703 | 105500 | 6769477400 | 23650 | 23700 | 23850 | 23650 | 748 |
| 569 | 20240703 | 105400 | 6751742750 | 23850 | 23700 | 23900 | 23650 | 1654 |
| 570 | 20240703 | 105300 | 6712400650 | 23750 | 23550 | 23750 | 23550 | 1258 |
| 571 | 20240703 | 105200 | 6682710700 | 23600 | 23600 | 23600 | 23500 | 744 |
| 572 | 20240703 | 105100 | 6665187550 | 23600 | 23600 | 23650 | 23550 | 1362 |
| 573 | 20240703 | 105000 | 6633044350 | 23600 | 23900 | 23950 | 23600 | 3823 |
| 574 | 20240703 | 104900 | 6542068650 | 23850 | 23900 | 24100 | 23700 | 6163 |
| 575 | 20240703 | 104800 | 6394389300 | 23900 | 23600 | 24050 | 23600 | 12493 |
| 576 | 20240703 | 104700 | 6096412050 | 23600 | 23800 | 23850 | 23550 | 3237 |
| 577 | 20240703 | 104600 | 6019965650 | 23800 | 23500 | 23850 | 23450 | 8692 |
| 578 | 20240703 | 104500 | 5814343250 | 23500 | 23600 | 23650 | 23400 | 9261 |
| 579 | 20240703 | 104400 | 5596874350 | 23550 | 24100 | 24250 | 23350 | 22787 |
| 580 | 20240703 | 104300 | 5056637650 | 24200 | 23400 | 24800 | 23400 | 64159 |
| 581 | 20240703 | 104200 | 3500724350 | 23350 | 23350 | 23350 | 23350 | 568 |
| 582 | 20240703 | 104100 | 3487461550 | 23350 | 23350 | 23350 | 23350 | 36 |
| 583 | 20240703 | 104000 | 3486620950 | 23350 | 23400 | 23400 | 23350 | 457 |
| 584 | 20240703 | 103900 | 3475949500 | 23350 | 23350 | 23350 | 23350 | 73 |
| 585 | 20240703 | 103800 | 3474244950 | 23350 | 23350 | 23400 | 23300 | 938 |
| 586 | 20240703 | 103700 | 3452367800 | 23350 | 23450 | 23450 | 23350 | 599 |
| 587 | 20240703 | 103600 | 3438380650 | 23350 | 23450 | 23450 | 23350 | 1646 |
| 588 | 20240703 | 103500 | 3399876400 | 23450 | 23400 | 23450 | 23400 | 456 |
| 589 | 20240703 | 103400 | 3389185550 | 23450 | 23450 | 23450 | 23450 | 178 |
| 590 | 20240703 | 103300 | 3385011450 | 23450 | 23400 | 23450 | 23400 | 492 |
| 591 | 20240703 | 103200 | 3373497000 | 23400 | 23400 | 23450 | 23400 | 112 |
| 592 | 20240703 | 103100 | 3370876100 | 23450 | 23400 | 23450 | 23400 | 1502 |
| 593 | 20240703 | 103000 | 3335705550 | 23400 | 23400 | 23400 | 23400 | 899 |
| 594 | 20240703 | 102900 | 3314668950 | 23450 | 23450 | 23500 | 23450 | 933 |
| 595 | 20240703 | 102800 | 3292790050 | 23450 | 23450 | 23450 | 23450 | 259 |
| 596 | 20240703 | 102700 | 3286716500 | 23450 | 23500 | 23500 | 23450 | 682 |
| 597 | 20240703 | 102600 | 3270720100 | 23500 | 23500 | 23500 | 23500 | 154 |
| 598 | 20240703 | 102500 | 3267101100 | 23500 | 23500 | 23500 | 23500 | 517 |
| 599 | 20240703 | 102400 | 3254951600 | 23550 | 23550 | 23550 | 23550 | 483 |
| 600 | 20240703 | 102300 | 3243576950 | 23600 | 23700 | 23700 | 23600 | 848 |
| 601 | 20240703 | 102200 | 3223536100 | 23700 | 23800 | 23800 | 23700 | 3714 |
| 602 | 20240703 | 102100 | 3135345850 | 23800 | 23700 | 23850 | 23650 | 17193 |
| 603 | 20240703 | 102000 | 2726696650 | 23650 | 23600 | 23700 | 23600 | 1942 |
| 604 | 20240703 | 101900 | 2680760150 | 23650 | 23600 | 23650 | 23600 | 1201 |
| 605 | 20240703 | 101800 | 2652364350 | 23650 | 23600 | 23650 | 23600 | 987 |
| 606 | 20240703 | 101700 | 2629032200 | 23650 | 23550 | 23650 | 23500 | 1845 |
| 607 | 20240703 | 101600 | 2585492300 | 23500 | 23550 | 23550 | 23450 | 1172 |
| 608 | 20240703 | 101500 | 2557937050 | 23550 | 23450 | 23550 | 23400 | 1748 |
| 609 | 20240703 | 101400 | 2516909850 | 23550 | 23550 | 23550 | 23450 | 834 |
| 610 | 20240703 | 101300 | 2497298600 | 23550 | 23550 | 23550 | 23450 | 1180 |
| 611 | 20240703 | 101200 | 2469566600 | 23550 | 23600 | 23600 | 23450 | 2448 |
| 612 | 20240703 | 101100 | 2411990600 | 23600 | 23500 | 23600 | 23450 | 1017 |
| 613 | 20240703 | 101000 | 2388062650 | 23500 | 23500 | 23500 | 23400 | 853 |
| 614 | 20240703 | 100900 | 2368029000 | 23400 | 23500 | 23500 | 23400 | 1348 |
| 615 | 20240703 | 100800 | 2336399950 | 23500 | 23450 | 23550 | 23350 | 1866 |
| 616 | 20240703 | 100700 | 2292524050 | 23350 | 23450 | 23500 | 23350 | 2256 |
| 617 | 20240703 | 100600 | 2239653550 | 23500 | 23400 | 23500 | 23400 | 596 |
| 618 | 20240703 | 100500 | 2225659750 | 23500 | 23550 | 23550 | 23350 | 2701 |
| 619 | 20240703 | 100400 | 2162207900 | 23550 | 23600 | 23600 | 23500 | 1942 |
| 620 | 20240703 | 100300 | 2116456950 | 23550 | 23650 | 23650 | 23500 | 3316 |
| 621 | 20240703 | 100200 | 2038217400 | 23550 | 23500 | 23650 | 23500 | 474 |
| 622 | 20240703 | 100100 | 2027039300 | 23600 | 23400 | 23600 | 23350 | 1334 |
| 623 | 20240703 | 100000 | 1995754100 | 23400 | 23400 | 23400 | 23300 | 2035 |
| 624 | 20240703 | 095900 | 1948301350 | 23400 | 23400 | 23400 | 23350 | 894 |
| 625 | 20240703 | 095800 | 1927403600 | 23400 | 23300 | 23450 | 23300 | 2130 |
| 626 | 20240703 | 095700 | 1877739000 | 23300 | 23200 | 23300 | 23200 | 10 |
| 627 | 20240703 | 095600 | 1877506800 | 23200 | 23200 | 23300 | 23150 | 394 |
| 628 | 20240703 | 095500 | 1868365950 | 23300 | 23050 | 23300 | 23050 | 829 |
| 629 | 20240703 | 095400 | 1849166550 | 23050 | 22950 | 23100 | 22900 | 1180 |
| 630 | 20240703 | 095300 | 1822071750 | 22950 | 22950 | 22950 | 22900 | 1093 |
| 631 | 20240703 | 095200 | 1796995150 | 22900 | 23000 | 23000 | 22900 | 576 |
| 632 | 20240703 | 095100 | 1783797650 | 22900 | 23000 | 23000 | 22900 | 1868 |
| 633 | 20240703 | 095000 | 1740908850 | 23050 | 23100 | 23100 | 23000 | 1950 |
| 634 | 20240703 | 094900 | 1695931050 | 23100 | 23050 | 23100 | 23050 | 304 |
| 635 | 20240703 | 094800 | 1688921400 | 23050 | 23150 | 23150 | 23050 | 1825 |
| 636 | 20240703 | 094700 | 1646723850 | 23200 | 23200 | 23200 | 23150 | 325 |
| 637 | 20240703 | 094600 | 1639186700 | 23200 | 23200 | 23200 | 23050 | 3669 |
| 638 | 20240703 | 094500 | 1554386050 | 23150 | 23200 | 23200 | 23150 | 649 |
| 639 | 20240703 | 094400 | 1539342500 | 23200 | 23250 | 23300 | 23200 | 472 |
| 640 | 20240703 | 094300 | 1528378950 | 23250 | 23300 | 23350 | 23250 | 1129 |
| 641 | 20240703 | 094200 | 1502085100 | 23300 | 23400 | 23400 | 23300 | 2637 |
| 642 | 20240703 | 094100 | 1440568600 | 23400 | 23500 | 23500 | 23400 | 1490 |
| 643 | 20240703 | 094000 | 1405597050 | 23450 | 23400 | 23450 | 23400 | 182 |
| 644 | 20240703 | 093900 | 1401336950 | 23400 | 23450 | 23450 | 23400 | 253 |
| 645 | 20240703 | 093800 | 1395404150 | 23450 | 23450 | 23500 | 23450 | 276 |
| 646 | 20240703 | 093700 | 1388931900 | 23450 | 23450 | 23450 | 23400 | 527 |
| 647 | 20240703 | 093600 | 1376579500 | 23500 | 23500 | 23600 | 23500 | 176 |
| 648 | 20240703 | 093500 | 1372439400 | 23600 | 23550 | 23600 | 23500 | 557 |
| 649 | 20240703 | 093400 | 1359329100 | 23550 | 23550 | 23550 | 23500 | 475 |
| 650 | 20240703 | 093300 | 1348149800 | 23600 | 23600 | 23600 | 23550 | 1416 |
| 651 | 20240703 | 093200 | 1314787600 | 23600 | 23700 | 23750 | 23600 | 573 |
| 652 | 20240703 | 093100 | 1301245850 | 23700 | 23900 | 23900 | 23700 | 2292 |
| 653 | 20240703 | 093000 | 1246664850 | 23900 | 23900 | 23900 | 23850 | 747 |
| 654 | 20240703 | 092900 | 1228820300 | 23850 | 23900 | 23950 | 23850 | 710 |
| 655 | 20240703 | 092800 | 1211854900 | 23900 | 23850 | 23950 | 23850 | 941 |
| 656 | 20240703 | 092700 | 1189361350 | 23850 | 23850 | 23850 | 23800 | 805 |
| 657 | 20240703 | 092600 | 1170165800 | 23900 | 23900 | 23950 | 23900 | 1716 |
| 658 | 20240703 | 092500 | 1129131850 | 23900 | 23850 | 23950 | 23850 | 4360 |
| 659 | 20240703 | 092400 | 1024870350 | 23800 | 23750 | 23800 | 23750 | 596 |
| 660 | 20240703 | 092300 | 1010691100 | 23750 | 23700 | 23750 | 23700 | 1150 |
| 661 | 20240703 | 092200 | 983404700 | 23700 | 23550 | 23700 | 23550 | 599 |
| 662 | 20240703 | 092100 | 969236950 | 23550 | 23600 | 23600 | 23550 | 39 |
| 663 | 20240703 | 092000 | 968316800 | 23700 | 23650 | 23750 | 23650 | 828 |
| 664 | 20240703 | 091900 | 948688000 | 23550 | 23500 | 23550 | 23500 | 455 |
| 665 | 20240703 | 091800 | 937993500 | 23500 | 23600 | 23600 | 23500 | 155 |
| 666 | 20240703 | 091700 | 934337050 | 23600 | 23450 | 23600 | 23400 | 3449 |
| 667 | 20240703 | 091600 | 853390600 | 23450 | 23550 | 23550 | 23450 | 2616 |
| 668 | 20240703 | 091500 | 791892300 | 23550 | 23550 | 23650 | 23550 | 1022 |
| 669 | 20240703 | 091400 | 767814000 | 23600 | 23650 | 23700 | 23600 | 1310 |
| 670 | 20240703 | 091300 | 736880550 | 23650 | 23800 | 23850 | 23650 | 1068 |
| 671 | 20240703 | 091200 | 711513000 | 23750 | 23850 | 23900 | 23500 | 1734 |
| 672 | 20240703 | 091100 | 670421250 | 23900 | 23950 | 23950 | 23900 | 1780 |
| 673 | 20240703 | 091000 | 627806150 | 23950 | 24000 | 24100 | 23900 | 1051 |
| 674 | 20240703 | 090900 | 602569900 | 24000 | 23650 | 24100 | 23600 | 8014 |
| 675 | 20240703 | 090800 | 411013850 | 23650 | 23700 | 23700 | 23600 | 1637 |
| 676 | 20240703 | 090700 | 372321500 | 23700 | 23600 | 23750 | 23600 | 2097 |
| 677 | 20240703 | 090600 | 322645800 | 23600 | 23600 | 23700 | 23450 | 2517 |
| 678 | 20240703 | 090500 | 263154800 | 23600 | 23550 | 23600 | 23450 | 1886 |
| 679 | 20240703 | 090400 | 218734700 | 23550 | 23400 | 23550 | 23400 | 3112 |
| 680 | 20240703 | 090300 | 145559300 | 23400 | 23550 | 23600 | 23400 | 1340 |
| 681 | 20240703 | 090200 | 113980100 | 23500 | 23300 | 23600 | 23300 | 3058 |
| 682 | 20240703 | 090100 | 42200200 | 23350 | 23100 | 23350 | 23050 | 879 |
| 683 | 20240703 | 090000 | 21874300 | 23050 | 23050 | 23200 | 23050 | 943 |