38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240703 | 210300 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 1072 |
| 3 | 20240703 | 210200 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 4 | 20240703 | 210100 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 5 | 20240703 | 210000 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 6 | 20240703 | 205900 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 7 | 20240703 | 205800 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 8 | 20240703 | 205700 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 9 | 20240703 | 205600 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 10 | 20240703 | 205500 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 11 | 20240703 | 205400 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 12 | 20240703 | 205300 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 13 | 20240703 | 205200 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 14 | 20240703 | 205100 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 15 | 20240703 | 205000 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 16 | 20240703 | 204900 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 17 | 20240703 | 204800 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 18 | 20240703 | 204700 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 19 | 20240703 | 204600 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 20 | 20240703 | 204500 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 21 | 20240703 | 204400 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 22 | 20240703 | 204300 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 23 | 20240703 | 204200 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 24 | 20240703 | 204100 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 25 | 20240703 | 204000 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 26 | 20240703 | 203900 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 27 | 20240703 | 203800 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 28 | 20240703 | 203700 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 29 | 20240703 | 203600 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 30 | 20240703 | 203500 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 31 | 20240703 | 203400 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 32 | 20240703 | 203300 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 1072 |
| 33 | 20240703 | 203200 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 34 | 20240703 | 203100 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 35 | 20240703 | 203000 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 36 | 20240703 | 202900 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 37 | 20240703 | 202800 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 38 | 20240703 | 202700 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 39 | 20240703 | 202600 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 40 | 20240703 | 202500 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 41 | 20240703 | 202400 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 42 | 20240703 | 202300 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 43 | 20240703 | 202200 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 44 | 20240703 | 202100 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 45 | 20240703 | 202000 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 46 | 20240703 | 201900 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 47 | 20240703 | 201800 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 48 | 20240703 | 201700 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 49 | 20240703 | 201600 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 50 | 20240703 | 201500 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 51 | 20240703 | 201400 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 52 | 20240703 | 201300 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 53 | 20240703 | 201200 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 54 | 20240703 | 201100 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 55 | 20240703 | 201000 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 56 | 20240703 | 200900 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 57 | 20240703 | 200800 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 58 | 20240703 | 200700 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 59 | 20240703 | 200600 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 60 | 20240703 | 200500 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 61 | 20240703 | 200400 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 62 | 20240703 | 200300 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 1072 |
| 63 | 20240703 | 200200 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 64 | 20240703 | 200100 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 65 | 20240703 | 200000 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 66 | 20240703 | 195900 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 67 | 20240703 | 195800 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 68 | 20240703 | 195700 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 69 | 20240703 | 195600 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 70 | 20240703 | 195500 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 71 | 20240703 | 195400 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 72 | 20240703 | 195300 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 73 | 20240703 | 195200 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 74 | 20240703 | 195100 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 75 | 20240703 | 195000 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 76 | 20240703 | 194900 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 77 | 20240703 | 194800 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 78 | 20240703 | 194700 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 79 | 20240703 | 194600 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 80 | 20240703 | 194500 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 81 | 20240703 | 194400 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 82 | 20240703 | 194300 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 83 | 20240703 | 194200 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 84 | 20240703 | 194100 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 85 | 20240703 | 194000 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 86 | 20240703 | 193900 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 87 | 20240703 | 193800 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 88 | 20240703 | 193700 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 89 | 20240703 | 193600 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 90 | 20240703 | 193500 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 91 | 20240703 | 193400 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 92 | 20240703 | 193300 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 1072 |
| 93 | 20240703 | 193200 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 94 | 20240703 | 193100 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 95 | 20240703 | 193000 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 96 | 20240703 | 192900 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 97 | 20240703 | 192800 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 98 | 20240703 | 192700 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 99 | 20240703 | 192600 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 100 | 20240703 | 192500 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 101 | 20240703 | 192400 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 102 | 20240703 | 192300 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 103 | 20240703 | 192200 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 104 | 20240703 | 192100 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 105 | 20240703 | 192000 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 106 | 20240703 | 191900 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 107 | 20240703 | 191800 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 108 | 20240703 | 191700 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 109 | 20240703 | 191600 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 110 | 20240703 | 191500 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 111 | 20240703 | 191400 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 112 | 20240703 | 191300 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 113 | 20240703 | 191200 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 114 | 20240703 | 191100 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 115 | 20240703 | 191000 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 116 | 20240703 | 190900 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 117 | 20240703 | 190800 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 118 | 20240703 | 190700 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 119 | 20240703 | 190600 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 120 | 20240703 | 190500 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 121 | 20240703 | 190400 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 122 | 20240703 | 190300 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 1072 |
| 123 | 20240703 | 190200 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 124 | 20240703 | 190100 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 125 | 20240703 | 190000 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 126 | 20240703 | 185900 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 127 | 20240703 | 185800 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 128 | 20240703 | 185700 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 129 | 20240703 | 185600 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 130 | 20240703 | 185500 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 131 | 20240703 | 185400 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 132 | 20240703 | 185300 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 133 | 20240703 | 185200 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 134 | 20240703 | 185100 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 135 | 20240703 | 185000 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 136 | 20240703 | 184900 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 137 | 20240703 | 184800 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 138 | 20240703 | 184700 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 139 | 20240703 | 184600 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 140 | 20240703 | 184500 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 141 | 20240703 | 184400 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 142 | 20240703 | 184300 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 143 | 20240703 | 184200 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 144 | 20240703 | 184100 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 145 | 20240703 | 184000 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 146 | 20240703 | 183900 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 147 | 20240703 | 183800 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 148 | 20240703 | 183700 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 149 | 20240703 | 183600 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 150 | 20240703 | 183500 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 151 | 20240703 | 183400 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 152 | 20240703 | 183300 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 1072 |
| 153 | 20240703 | 183200 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 154 | 20240703 | 183100 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 155 | 20240703 | 183000 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 156 | 20240703 | 182900 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 157 | 20240703 | 182800 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 158 | 20240703 | 182700 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 159 | 20240703 | 182600 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 160 | 20240703 | 182500 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 161 | 20240703 | 182400 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 162 | 20240703 | 182300 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 163 | 20240703 | 182200 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 164 | 20240703 | 182100 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 165 | 20240703 | 182000 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 166 | 20240703 | 181900 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 167 | 20240703 | 181800 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 168 | 20240703 | 181700 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 169 | 20240703 | 181600 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 170 | 20240703 | 181500 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 171 | 20240703 | 181400 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 172 | 20240703 | 181300 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 173 | 20240703 | 181200 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 174 | 20240703 | 181100 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 175 | 20240703 | 181000 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 176 | 20240703 | 180900 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 177 | 20240703 | 180800 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 178 | 20240703 | 180700 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 179 | 20240703 | 180600 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 180 | 20240703 | 180500 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 181 | 20240703 | 180400 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 182 | 20240703 | 180300 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 1072 |
| 183 | 20240703 | 180200 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 184 | 20240703 | 180100 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 185 | 20240703 | 180000 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 186 | 20240703 | 175900 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 187 | 20240703 | 175800 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 188 | 20240703 | 175700 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 189 | 20240703 | 175600 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 190 | 20240703 | 175500 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 191 | 20240703 | 175400 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 192 | 20240703 | 175300 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 193 | 20240703 | 175200 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 194 | 20240703 | 175100 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 195 | 20240703 | 175000 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 196 | 20240703 | 174900 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 197 | 20240703 | 174800 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 198 | 20240703 | 174700 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 199 | 20240703 | 174600 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 200 | 20240703 | 174500 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 201 | 20240703 | 174400 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 202 | 20240703 | 174300 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 203 | 20240703 | 174200 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 204 | 20240703 | 174100 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 205 | 20240703 | 174000 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 206 | 20240703 | 173900 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 207 | 20240703 | 173800 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 208 | 20240703 | 173700 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 209 | 20240703 | 173600 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 210 | 20240703 | 173500 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 211 | 20240703 | 173400 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 212 | 20240703 | 173300 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 1072 |
| 213 | 20240703 | 173200 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 214 | 20240703 | 173100 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 215 | 20240703 | 173000 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 216 | 20240703 | 172900 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 217 | 20240703 | 172800 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 218 | 20240703 | 172700 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 219 | 20240703 | 172600 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 220 | 20240703 | 172500 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 221 | 20240703 | 172400 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 222 | 20240703 | 172300 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 223 | 20240703 | 172200 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 224 | 20240703 | 172100 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 225 | 20240703 | 172000 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 226 | 20240703 | 171900 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 227 | 20240703 | 171800 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 228 | 20240703 | 171700 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 229 | 20240703 | 171600 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 230 | 20240703 | 171500 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 231 | 20240703 | 171400 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 232 | 20240703 | 171300 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 233 | 20240703 | 171200 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 234 | 20240703 | 171100 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 235 | 20240703 | 171000 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 236 | 20240703 | 170900 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 237 | 20240703 | 170800 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 238 | 20240703 | 170700 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 239 | 20240703 | 170600 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 240 | 20240703 | 170500 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 241 | 20240703 | 170400 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 242 | 20240703 | 170300 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 1072 |
| 243 | 20240703 | 170200 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 244 | 20240703 | 170100 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 245 | 20240703 | 170000 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 246 | 20240703 | 165900 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 247 | 20240703 | 165800 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 248 | 20240703 | 165700 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 249 | 20240703 | 165600 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 250 | 20240703 | 165500 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 251 | 20240703 | 165400 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 252 | 20240703 | 165300 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 253 | 20240703 | 165200 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 254 | 20240703 | 165100 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 255 | 20240703 | 165000 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 256 | 20240703 | 164900 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 257 | 20240703 | 164800 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 258 | 20240703 | 164700 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 259 | 20240703 | 164600 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 260 | 20240703 | 164500 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 261 | 20240703 | 164400 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 262 | 20240703 | 164300 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 263 | 20240703 | 164200 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 264 | 20240703 | 164100 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 265 | 20240703 | 164000 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 266 | 20240703 | 163900 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 267 | 20240703 | 163800 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 268 | 20240703 | 163700 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 269 | 20240703 | 163600 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 270 | 20240703 | 163500 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 271 | 20240703 | 163400 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 272 | 20240703 | 163300 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 1072 |
| 273 | 20240703 | 163200 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 274 | 20240703 | 163100 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 275 | 20240703 | 163000 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 276 | 20240703 | 162900 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 277 | 20240703 | 162800 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 278 | 20240703 | 162700 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 279 | 20240703 | 162600 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 280 | 20240703 | 162500 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 281 | 20240703 | 162400 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 282 | 20240703 | 162300 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 283 | 20240703 | 162200 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 284 | 20240703 | 162100 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 285 | 20240703 | 162000 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 286 | 20240703 | 161900 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 287 | 20240703 | 161800 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 288 | 20240703 | 161700 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 289 | 20240703 | 161600 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 290 | 20240703 | 161500 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 291 | 20240703 | 161400 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 292 | 20240703 | 161300 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 293 | 20240703 | 161200 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 294 | 20240703 | 161100 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 295 | 20240703 | 161000 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 296 | 20240703 | 160900 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 297 | 20240703 | 160800 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 298 | 20240703 | 160700 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 299 | 20240703 | 160600 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 300 | 20240703 | 160500 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 301 | 20240703 | 160400 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 302 | 20240703 | 160300 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 1072 |
| 303 | 20240703 | 160200 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 304 | 20240703 | 160100 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 305 | 20240703 | 160000 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 306 | 20240703 | 155900 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 307 | 20240703 | 155800 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 308 | 20240703 | 155700 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 309 | 20240703 | 155600 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 310 | 20240703 | 155500 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 311 | 20240703 | 155400 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 312 | 20240703 | 155300 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 313 | 20240703 | 155200 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 314 | 20240703 | 155100 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 315 | 20240703 | 155000 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 316 | 20240703 | 154900 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 317 | 20240703 | 154800 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 318 | 20240703 | 154700 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 319 | 20240703 | 154600 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 320 | 20240703 | 154500 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 321 | 20240703 | 154400 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 322 | 20240703 | 154300 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 323 | 20240703 | 154200 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 324 | 20240703 | 154100 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 325 | 20240703 | 154000 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 326 | 20240703 | 153900 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 327 | 20240703 | 153800 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 328 | 20240703 | 153700 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 329 | 20240703 | 153600 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 330 | 20240703 | 153500 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 331 | 20240703 | 153400 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 332 | 20240703 | 153300 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 1072 |
| 333 | 20240703 | 153200 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 334 | 20240703 | 153100 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 335 | 20240703 | 153000 | 6760915700 | 42700 | 42700 | 42700 | 42700 | 1072 |
| 336 | 20240703 | 152900 | 6715141300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 337 | 20240703 | 152800 | 6715141300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 338 | 20240703 | 152700 | 6715141300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 339 | 20240703 | 152600 | 6715141300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 340 | 20240703 | 152500 | 6715141300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 341 | 20240703 | 152400 | 6715141300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 342 | 20240703 | 152300 | 6715141300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 343 | 20240703 | 152200 | 6715141300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 344 | 20240703 | 152100 | 6715141300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 345 | 20240703 | 152000 | 6715141300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 346 | 20240703 | 151900 | 6715141300 | 42700 | 42900 | 42950 | 42700 | 1306 |
| 347 | 20240703 | 151800 | 6659302200 | 42950 | 42950 | 42950 | 42900 | 89 |
| 348 | 20240703 | 151700 | 6655482150 | 42950 | 42950 | 42950 | 42900 | 210 |
| 349 | 20240703 | 151600 | 6646464900 | 42950 | 42950 | 43000 | 42950 | 146 |
| 350 | 20240703 | 151500 | 6640188600 | 42950 | 43000 | 43000 | 42900 | 129 |
| 351 | 20240703 | 151400 | 6634647600 | 43000 | 43000 | 43000 | 42900 | 127 |
| 352 | 20240703 | 151300 | 6629194100 | 43000 | 42950 | 43000 | 42900 | 212 |
| 353 | 20240703 | 151200 | 6620089650 | 42950 | 42950 | 42950 | 42900 | 208 |
| 354 | 20240703 | 151100 | 6611161850 | 42950 | 42900 | 42950 | 42900 | 85 |
| 355 | 20240703 | 151000 | 6607513250 | 42900 | 43000 | 43000 | 42900 | 121 |
| 356 | 20240703 | 150900 | 6602314650 | 43000 | 43000 | 43000 | 42900 | 253 |
| 357 | 20240703 | 150800 | 6591449900 | 43000 | 43000 | 43000 | 42950 | 134 |
| 358 | 20240703 | 150700 | 6585692300 | 43000 | 42950 | 43000 | 42900 | 233 |
| 359 | 20240703 | 150600 | 6575681450 | 42950 | 43000 | 43100 | 42900 | 567 |
| 360 | 20240703 | 150500 | 6551325050 | 43100 | 43050 | 43100 | 43000 | 304 |
| 361 | 20240703 | 150400 | 6538232850 | 43050 | 43100 | 43100 | 43000 | 172 |
| 362 | 20240703 | 150300 | 6530827900 | 43100 | 43100 | 43150 | 43050 | 101 |
| 363 | 20240703 | 150200 | 6526477050 | 43100 | 43100 | 43150 | 43050 | 128 |
| 364 | 20240703 | 150100 | 6520959600 | 43100 | 43050 | 43100 | 43000 | 213 |
| 365 | 20240703 | 150000 | 6511789400 | 43050 | 43000 | 43050 | 43000 | 180 |
| 366 | 20240703 | 145900 | 6504046100 | 43000 | 43000 | 43050 | 43000 | 123 |
| 367 | 20240703 | 145800 | 6498754100 | 43050 | 43000 | 43050 | 42950 | 179 |
| 368 | 20240703 | 145700 | 6491062100 | 43050 | 43100 | 43100 | 42950 | 177 |
| 369 | 20240703 | 145600 | 6483446900 | 43050 | 43000 | 43100 | 42950 | 190 |
| 370 | 20240703 | 145500 | 6475270300 | 43000 | 43150 | 43250 | 43000 | 868 |
| 371 | 20240703 | 145400 | 6437886000 | 43150 | 43250 | 43250 | 43100 | 526 |
| 372 | 20240703 | 145300 | 6415171250 | 43300 | 43200 | 43300 | 43200 | 279 |
| 373 | 20240703 | 145200 | 6403111800 | 43150 | 43150 | 43150 | 43050 | 315 |
| 374 | 20240703 | 145100 | 6389534800 | 43150 | 43100 | 43150 | 43050 | 127 |
| 375 | 20240703 | 145000 | 6384062650 | 43050 | 43050 | 43100 | 43000 | 224 |
| 376 | 20240703 | 144900 | 6374422150 | 43050 | 42950 | 43050 | 42850 | 127 |
| 377 | 20240703 | 144800 | 6368969850 | 42950 | 42950 | 43000 | 42850 | 198 |
| 378 | 20240703 | 144700 | 6360471250 | 43000 | 43050 | 43100 | 43000 | 169 |
| 379 | 20240703 | 144600 | 6353198700 | 43050 | 43000 | 43100 | 43000 | 190 |
| 380 | 20240703 | 144500 | 6345021500 | 43050 | 42950 | 43100 | 42950 | 339 |
| 381 | 20240703 | 144400 | 6330437100 | 43000 | 43000 | 43100 | 42950 | 134 |
| 382 | 20240703 | 144300 | 6324675050 | 43000 | 43050 | 43100 | 43000 | 117 |
| 383 | 20240703 | 144200 | 6319640250 | 43050 | 43050 | 43100 | 43000 | 125 |
| 384 | 20240703 | 144100 | 6314256050 | 43050 | 43100 | 43150 | 43050 | 218 |
| 385 | 20240703 | 144000 | 6304862100 | 43100 | 43050 | 43150 | 43000 | 115 |
| 386 | 20240703 | 143900 | 6299911350 | 43100 | 43150 | 43150 | 43050 | 167 |
| 387 | 20240703 | 143800 | 6292714300 | 43100 | 43150 | 43200 | 43100 | 99 |
| 388 | 20240703 | 143700 | 6288444350 | 43150 | 43050 | 43200 | 43000 | 670 |
| 389 | 20240703 | 143600 | 6259570900 | 43050 | 42950 | 43050 | 42950 | 245 |
| 390 | 20240703 | 143500 | 6249041050 | 42950 | 43000 | 43000 | 42900 | 100 |
| 391 | 20240703 | 143400 | 6244747300 | 42950 | 42900 | 43050 | 42900 | 179 |
| 392 | 20240703 | 143300 | 6237056550 | 42900 | 42950 | 43000 | 42850 | 104 |
| 393 | 20240703 | 143200 | 6232589050 | 42950 | 43000 | 43050 | 42950 | 156 |
| 394 | 20240703 | 143100 | 6225886100 | 42950 | 43000 | 43000 | 42850 | 572 |
| 395 | 20240703 | 143000 | 6201331000 | 43000 | 42950 | 43000 | 42950 | 138 |
| 396 | 20240703 | 142900 | 6195401600 | 42950 | 42900 | 42950 | 42850 | 214 |
| 397 | 20240703 | 142800 | 6186218200 | 42950 | 43000 | 43000 | 42850 | 418 |
| 398 | 20240703 | 142700 | 6168271250 | 42950 | 42900 | 43000 | 42900 | 128 |
| 399 | 20240703 | 142600 | 6162773600 | 42950 | 42900 | 42950 | 42850 | 135 |
| 400 | 20240703 | 142500 | 6156981900 | 42950 | 42900 | 42950 | 42850 | 216 |
| 401 | 20240703 | 142400 | 6147721450 | 42850 | 42900 | 42950 | 42850 | 101 |
| 402 | 20240703 | 142300 | 6143390650 | 42950 | 42950 | 43000 | 42850 | 96 |
| 403 | 20240703 | 142200 | 6139272500 | 42950 | 42900 | 43000 | 42850 | 379 |
| 404 | 20240703 | 142100 | 6123002600 | 42850 | 42800 | 42900 | 42750 | 261 |
| 405 | 20240703 | 142000 | 6111824150 | 42850 | 42650 | 42850 | 42600 | 199 |
| 406 | 20240703 | 141900 | 6103326250 | 42650 | 42700 | 42800 | 42650 | 151 |
| 407 | 20240703 | 141800 | 6096874900 | 42700 | 42800 | 42800 | 42700 | 389 |
| 408 | 20240703 | 141700 | 6080230450 | 42800 | 42800 | 42800 | 42750 | 342 |
| 409 | 20240703 | 141600 | 6065606750 | 42800 | 42750 | 42850 | 42750 | 128 |
| 410 | 20240703 | 141500 | 6060128450 | 42800 | 42800 | 42850 | 42750 | 371 |
| 411 | 20240703 | 141400 | 6044251000 | 42750 | 42700 | 42800 | 42700 | 338 |
| 412 | 20240703 | 141300 | 6029807250 | 42750 | 42650 | 42750 | 42650 | 112 |
| 413 | 20240703 | 141200 | 6025027300 | 42650 | 42600 | 42700 | 42600 | 120 |
| 414 | 20240703 | 141100 | 6019911800 | 42600 | 42650 | 42700 | 42600 | 167 |
| 415 | 20240703 | 141000 | 6012788400 | 42600 | 42700 | 42750 | 42600 | 150 |
| 416 | 20240703 | 140900 | 6006389550 | 42700 | 42700 | 42700 | 42600 | 191 |
| 417 | 20240703 | 140800 | 5998242250 | 42650 | 42600 | 42700 | 42600 | 315 |
| 418 | 20240703 | 140700 | 5984809900 | 42600 | 42650 | 42700 | 42550 | 308 |
| 419 | 20240703 | 140600 | 5971675250 | 42700 | 42700 | 42700 | 42650 | 212 |
| 420 | 20240703 | 140500 | 5962629900 | 42650 | 42750 | 42750 | 42650 | 242 |
| 421 | 20240703 | 140400 | 5952301350 | 42750 | 42700 | 42750 | 42650 | 174 |
| 422 | 20240703 | 140300 | 5944872250 | 42650 | 42450 | 42750 | 42400 | 1641 |
| 423 | 20240703 | 140200 | 5874972900 | 42400 | 42450 | 42550 | 42400 | 168 |
| 424 | 20240703 | 140100 | 5867838650 | 42550 | 42500 | 42550 | 42450 | 138 |
| 425 | 20240703 | 140000 | 5861972300 | 42550 | 42500 | 42600 | 42500 | 136 |
| 426 | 20240703 | 135900 | 5856190600 | 42450 | 42600 | 42600 | 42350 | 155 |
| 427 | 20240703 | 135800 | 5849605500 | 42550 | 42550 | 42600 | 42400 | 164 |
| 428 | 20240703 | 135700 | 5842631400 | 42550 | 42450 | 42650 | 42450 | 1120 |
| 429 | 20240703 | 135600 | 5795024050 | 42400 | 42450 | 42500 | 42400 | 143 |
| 430 | 20240703 | 135500 | 5788951450 | 42400 | 42500 | 42550 | 42400 | 386 |
| 431 | 20240703 | 135400 | 5772559550 | 42400 | 42500 | 42600 | 42400 | 421 |
| 432 | 20240703 | 135300 | 5754665600 | 42550 | 42550 | 42600 | 42500 | 92 |
| 433 | 20240703 | 135200 | 5750752650 | 42550 | 42500 | 42600 | 42500 | 158 |
| 434 | 20240703 | 135100 | 5744033300 | 42500 | 42550 | 42650 | 42500 | 378 |
| 435 | 20240703 | 135000 | 5727929450 | 42550 | 42550 | 42650 | 42500 | 159 |
| 436 | 20240703 | 134900 | 5721165300 | 42550 | 42550 | 42600 | 42400 | 219 |
| 437 | 20240703 | 134800 | 5711851350 | 42550 | 42500 | 42600 | 42500 | 125 |
| 438 | 20240703 | 134700 | 5706534250 | 42500 | 42500 | 42600 | 42500 | 118 |
| 439 | 20240703 | 134600 | 5701515950 | 42500 | 42450 | 42600 | 42350 | 266 |
| 440 | 20240703 | 134500 | 5690217900 | 42400 | 42500 | 42600 | 42400 | 75 |
| 441 | 20240703 | 134400 | 5687028800 | 42450 | 42500 | 42600 | 42450 | 128 |
| 442 | 20240703 | 134300 | 5681589600 | 42500 | 42600 | 42650 | 42500 | 231 |
| 443 | 20240703 | 134200 | 5671757700 | 42550 | 42500 | 42650 | 42500 | 177 |
| 444 | 20240703 | 134100 | 5664225500 | 42500 | 42550 | 42650 | 42450 | 223 |
| 445 | 20240703 | 134000 | 5654745150 | 42450 | 42450 | 42600 | 42450 | 165 |
| 446 | 20240703 | 133900 | 5647733300 | 42300 | 42450 | 42500 | 42300 | 784 |
| 447 | 20240703 | 133800 | 5614509300 | 42450 | 42400 | 42550 | 42400 | 148 |
| 448 | 20240703 | 133700 | 5608224650 | 42400 | 42400 | 42500 | 42350 | 119 |
| 449 | 20240703 | 133600 | 5603175000 | 42400 | 42400 | 42400 | 42300 | 137 |
| 450 | 20240703 | 133500 | 5597372700 | 42350 | 42350 | 42400 | 42300 | 199 |
| 451 | 20240703 | 133400 | 5588945850 | 42350 | 42400 | 42400 | 42350 | 85 |
| 452 | 20240703 | 133300 | 5585344700 | 42400 | 42350 | 42450 | 42300 | 111 |
| 453 | 20240703 | 133200 | 5580644950 | 42350 | 42300 | 42400 | 42300 | 132 |
| 454 | 20240703 | 133100 | 5575059950 | 42300 | 42400 | 42450 | 42300 | 83 |
| 455 | 20240703 | 133000 | 5571542500 | 42400 | 42550 | 42550 | 42400 | 172 |
| 456 | 20240703 | 132900 | 5564243800 | 42550 | 42550 | 42600 | 42550 | 161 |
| 457 | 20240703 | 132800 | 5557391000 | 42550 | 42600 | 42600 | 42500 | 206 |
| 458 | 20240703 | 132700 | 5548622400 | 42500 | 42500 | 42600 | 42450 | 182 |
| 459 | 20240703 | 132600 | 5540883250 | 42500 | 42500 | 42600 | 42400 | 4042 |
| 460 | 20240703 | 132500 | 5369104900 | 42450 | 42400 | 42450 | 42350 | 175 |
| 461 | 20240703 | 132400 | 5361681200 | 42400 | 42350 | 42500 | 42350 | 436 |
| 462 | 20240703 | 132300 | 5343172050 | 42350 | 42300 | 42450 | 42300 | 121 |
| 463 | 20240703 | 132200 | 5338046300 | 42300 | 42350 | 42400 | 42300 | 135 |
| 464 | 20240703 | 132100 | 5332330900 | 42350 | 42400 | 42400 | 42350 | 128 |
| 465 | 20240703 | 132000 | 5326908350 | 42450 | 42350 | 42450 | 42350 | 178 |
| 466 | 20240703 | 131900 | 5319361150 | 42350 | 42350 | 42400 | 42250 | 243 |
| 467 | 20240703 | 131800 | 5309071000 | 42350 | 42350 | 42400 | 42350 | 139 |
| 468 | 20240703 | 131700 | 5303182150 | 42350 | 42300 | 42450 | 42250 | 139 |
| 469 | 20240703 | 131600 | 5297293400 | 42300 | 42300 | 42350 | 42300 | 93 |
| 470 | 20240703 | 131500 | 5293359450 | 42300 | 42250 | 42350 | 42250 | 375 |
| 471 | 20240703 | 131400 | 5277493350 | 42250 | 42250 | 42350 | 42250 | 231 |
| 472 | 20240703 | 131300 | 5267727100 | 42250 | 42300 | 42350 | 42250 | 254 |
| 473 | 20240703 | 131200 | 5256981150 | 42350 | 42300 | 42350 | 42250 | 80 |
| 474 | 20240703 | 131100 | 5253598750 | 42300 | 42300 | 42350 | 42250 | 353 |
| 475 | 20240703 | 131000 | 5238666750 | 42300 | 42300 | 42350 | 42200 | 494 |
| 476 | 20240703 | 130900 | 5217779500 | 42350 | 42350 | 42400 | 42350 | 103 |
| 477 | 20240703 | 130800 | 5213416400 | 42350 | 42450 | 42450 | 42350 | 134 |
| 478 | 20240703 | 130700 | 5207739950 | 42400 | 42450 | 42450 | 42400 | 143 |
| 479 | 20240703 | 130600 | 5201675250 | 42400 | 42350 | 42500 | 42350 | 224 |
| 480 | 20240703 | 130500 | 5192167700 | 42350 | 42400 | 42450 | 42350 | 129 |
| 481 | 20240703 | 130400 | 5186698450 | 42400 | 42450 | 42500 | 42400 | 135 |
| 482 | 20240703 | 130300 | 5180969100 | 42400 | 42400 | 42500 | 42400 | 98 |
| 483 | 20240703 | 130200 | 5176812150 | 42450 | 42500 | 42550 | 42450 | 147 |
| 484 | 20240703 | 130100 | 5170564050 | 42550 | 42450 | 42550 | 42450 | 105 |
| 485 | 20240703 | 130000 | 5166105000 | 42450 | 42500 | 42500 | 42400 | 176 |
| 486 | 20240703 | 125900 | 5158629750 | 42500 | 42500 | 42500 | 42450 | 118 |
| 487 | 20240703 | 125800 | 5153620500 | 42500 | 42500 | 42600 | 42450 | 125 |
| 488 | 20240703 | 125700 | 5148308200 | 42500 | 42450 | 42550 | 42400 | 228 |
| 489 | 20240703 | 125600 | 5138622000 | 42450 | 42300 | 42450 | 42300 | 194 |
| 490 | 20240703 | 125500 | 5130403650 | 42300 | 42300 | 42450 | 42300 | 116 |
| 491 | 20240703 | 125400 | 5125489250 | 42300 | 42450 | 42450 | 42300 | 186 |
| 492 | 20240703 | 125300 | 5117609400 | 42400 | 42350 | 42400 | 42250 | 565 |
| 493 | 20240703 | 125200 | 5093682650 | 42350 | 42250 | 42400 | 42250 | 150 |
| 494 | 20240703 | 125100 | 5087334600 | 42250 | 42450 | 42450 | 42250 | 119 |
| 495 | 20240703 | 125000 | 5082303450 | 42400 | 42400 | 42450 | 42350 | 79 |
| 496 | 20240703 | 124900 | 5078953850 | 42400 | 42300 | 42500 | 42250 | 286 |
| 497 | 20240703 | 124800 | 5066825400 | 42300 | 42450 | 42550 | 42300 | 442 |
| 498 | 20240703 | 124700 | 5048059950 | 42500 | 42550 | 42550 | 42500 | 327 |
| 499 | 20240703 | 124600 | 5034157000 | 42550 | 42350 | 42600 | 42350 | 305 |
| 500 | 20240703 | 124500 | 5021185850 | 42350 | 42700 | 42750 | 42200 | 1879 |
| 501 | 20240703 | 124400 | 4941359000 | 42700 | 42700 | 42800 | 42650 | 118 |
| 502 | 20240703 | 124300 | 4936320350 | 42700 | 42700 | 42700 | 42650 | 199 |
| 503 | 20240703 | 124200 | 4927828050 | 42650 | 42650 | 42700 | 42650 | 359 |
| 504 | 20240703 | 124100 | 4912515200 | 42650 | 42700 | 42800 | 42650 | 187 |
| 505 | 20240703 | 124000 | 4904531400 | 42700 | 42750 | 42750 | 42700 | 115 |
| 506 | 20240703 | 123900 | 4899619950 | 42800 | 42800 | 42850 | 42700 | 248 |
| 507 | 20240703 | 123800 | 4889010100 | 42750 | 42800 | 42850 | 42750 | 146 |
| 508 | 20240703 | 123700 | 4882760500 | 42800 | 42900 | 42900 | 42800 | 114 |
| 509 | 20240703 | 123600 | 4877876800 | 42850 | 42800 | 42850 | 42800 | 64 |
| 510 | 20240703 | 123500 | 4875136100 | 42800 | 42900 | 42950 | 42800 | 159 |
| 511 | 20240703 | 123400 | 4868320250 | 42900 | 42750 | 42900 | 42700 | 663 |
| 512 | 20240703 | 123300 | 4839921850 | 42800 | 42800 | 42850 | 42750 | 226 |
| 513 | 20240703 | 123200 | 4830247300 | 42650 | 42650 | 42900 | 42650 | 1202 |
| 514 | 20240703 | 123100 | 4778800300 | 42700 | 42700 | 42750 | 42700 | 143 |
| 515 | 20240703 | 123000 | 4772690050 | 42800 | 42750 | 42850 | 42700 | 259 |
| 516 | 20240703 | 122900 | 4761605500 | 42800 | 42650 | 42800 | 42650 | 133 |
| 517 | 20240703 | 122800 | 4755926050 | 42800 | 42700 | 42800 | 42650 | 725 |
| 518 | 20240703 | 122700 | 4724923900 | 42650 | 42650 | 42750 | 42650 | 201 |
| 519 | 20240703 | 122600 | 4716343350 | 42650 | 42750 | 42750 | 42650 | 137 |
| 520 | 20240703 | 122500 | 4710495850 | 42750 | 42650 | 42750 | 42600 | 122 |
| 521 | 20240703 | 122400 | 4705290150 | 42650 | 42600 | 42750 | 42600 | 685 |
| 522 | 20240703 | 122300 | 4676104300 | 42600 | 42600 | 42650 | 42600 | 90 |
| 523 | 20240703 | 122200 | 4672269900 | 42600 | 42700 | 42700 | 42600 | 73 |
| 524 | 20240703 | 122100 | 4669156350 | 42650 | 42600 | 42700 | 42600 | 175 |
| 525 | 20240703 | 122000 | 4661689600 | 42600 | 42650 | 42700 | 42600 | 246 |
| 526 | 20240703 | 121900 | 4651197950 | 42750 | 42600 | 42750 | 42600 | 102 |
| 527 | 20240703 | 121800 | 4646845850 | 42600 | 42650 | 42700 | 42600 | 137 |
| 528 | 20240703 | 121700 | 4641001850 | 42650 | 42650 | 42700 | 42650 | 71 |
| 529 | 20240703 | 121600 | 4637972150 | 42650 | 42600 | 42700 | 42600 | 144 |
| 530 | 20240703 | 121500 | 4631833400 | 42650 | 42700 | 42700 | 42600 | 125 |
| 531 | 20240703 | 121400 | 4626502700 | 42650 | 42700 | 42750 | 42650 | 67 |
| 532 | 20240703 | 121300 | 4623642650 | 42700 | 42800 | 42850 | 42700 | 172 |
| 533 | 20240703 | 121200 | 4616289400 | 42850 | 42800 | 42850 | 42750 | 112 |
| 534 | 20240703 | 121100 | 4611497550 | 42700 | 42750 | 42800 | 42700 | 116 |
| 535 | 20240703 | 121000 | 4606538250 | 42750 | 42850 | 42850 | 42750 | 133 |
| 536 | 20240703 | 120900 | 4600850350 | 42800 | 42800 | 42950 | 42800 | 123 |
| 537 | 20240703 | 120800 | 4595579850 | 42800 | 42850 | 42850 | 42800 | 82 |
| 538 | 20240703 | 120700 | 4592066600 | 42900 | 42850 | 42900 | 42800 | 177 |
| 539 | 20240703 | 120600 | 4584483750 | 42850 | 42800 | 42850 | 42800 | 108 |
| 540 | 20240703 | 120500 | 4579860800 | 42850 | 42800 | 42850 | 42800 | 52 |
| 541 | 20240703 | 120400 | 4577634300 | 42850 | 42900 | 42900 | 42800 | 242 |
| 542 | 20240703 | 120300 | 4567264550 | 42850 | 42800 | 42900 | 42800 | 112 |
| 543 | 20240703 | 120200 | 4562465800 | 42800 | 42900 | 42900 | 42800 | 66 |
| 544 | 20240703 | 120100 | 4559637650 | 42900 | 42900 | 42950 | 42900 | 152 |
| 545 | 20240703 | 120000 | 4553114350 | 42900 | 42900 | 42950 | 42900 | 35 |
| 546 | 20240703 | 115900 | 4551612750 | 42900 | 42950 | 43000 | 42900 | 345 |
| 547 | 20240703 | 115800 | 4536806550 | 42950 | 42900 | 43000 | 42900 | 137 |
| 548 | 20240703 | 115700 | 4530923050 | 42900 | 42950 | 43050 | 42900 | 269 |
| 549 | 20240703 | 115600 | 4519357200 | 42950 | 42800 | 43100 | 42800 | 537 |
| 550 | 20240703 | 115500 | 4496281300 | 42800 | 42850 | 42900 | 42800 | 160 |
| 551 | 20240703 | 115400 | 4489424000 | 42850 | 42800 | 42900 | 42800 | 77 |
| 552 | 20240703 | 115300 | 4486124800 | 42700 | 42650 | 42800 | 42650 | 278 |
| 553 | 20240703 | 115200 | 4474247800 | 42650 | 42800 | 42800 | 42650 | 135 |
| 554 | 20240703 | 115100 | 4468477150 | 42850 | 42750 | 42850 | 42700 | 276 |
| 555 | 20240703 | 115000 | 4456671900 | 42650 | 42800 | 42800 | 42650 | 155 |
| 556 | 20240703 | 114900 | 4450047300 | 42800 | 42750 | 42800 | 42700 | 124 |
| 557 | 20240703 | 114800 | 4444745550 | 42700 | 42700 | 42800 | 42700 | 189 |
| 558 | 20240703 | 114700 | 4436671200 | 42700 | 42800 | 42800 | 42700 | 97 |
| 559 | 20240703 | 114600 | 4432524750 | 42800 | 42750 | 42800 | 42750 | 160 |
| 560 | 20240703 | 114500 | 4425680450 | 42750 | 42800 | 42850 | 42750 | 180 |
| 561 | 20240703 | 114400 | 4417977850 | 42700 | 42800 | 42800 | 42700 | 82 |
| 562 | 20240703 | 114300 | 4414472000 | 42750 | 42800 | 42800 | 42750 | 99 |
| 563 | 20240703 | 114200 | 4410236650 | 42800 | 42750 | 42850 | 42700 | 175 |
| 564 | 20240703 | 114100 | 4402751500 | 42800 | 42800 | 42850 | 42700 | 316 |
| 565 | 20240703 | 114000 | 4389226200 | 42750 | 42650 | 42800 | 42650 | 380 |
| 566 | 20240703 | 113900 | 4372987150 | 42650 | 42850 | 42900 | 42650 | 578 |
| 567 | 20240703 | 113800 | 4348225700 | 42850 | 42850 | 42900 | 42850 | 101 |
| 568 | 20240703 | 113700 | 4343896700 | 42850 | 42850 | 42900 | 42850 | 123 |
| 569 | 20240703 | 113600 | 4338625150 | 42850 | 42900 | 42950 | 42850 | 236 |
| 570 | 20240703 | 113500 | 4328503750 | 42850 | 42850 | 42900 | 42850 | 126 |
| 571 | 20240703 | 113400 | 4323104200 | 42850 | 42850 | 42900 | 42850 | 155 |
| 572 | 20240703 | 113300 | 4316460900 | 42850 | 42900 | 42900 | 42850 | 111 |
| 573 | 20240703 | 113200 | 4311703050 | 42850 | 43000 | 43000 | 42850 | 3650 |
| 574 | 20240703 | 113100 | 4155119150 | 42950 | 42950 | 43050 | 42900 | 316 |
| 575 | 20240703 | 113000 | 4141538800 | 42900 | 43000 | 43100 | 42900 | 250 |
| 576 | 20240703 | 112900 | 4130790700 | 42950 | 42900 | 43050 | 42900 | 642 |
| 577 | 20240703 | 112800 | 4103192600 | 42900 | 42950 | 42950 | 42900 | 385 |
| 578 | 20240703 | 112700 | 4086660200 | 42900 | 42950 | 43000 | 42900 | 111 |
| 579 | 20240703 | 112600 | 4081893200 | 42950 | 42950 | 43000 | 42900 | 182 |
| 580 | 20240703 | 112500 | 4074078750 | 42950 | 42900 | 43000 | 42900 | 96 |
| 581 | 20240703 | 112400 | 4069955700 | 42950 | 42950 | 43050 | 42950 | 65 |
| 582 | 20240703 | 112300 | 4067163400 | 42950 | 43000 | 43000 | 42900 | 566 |
| 583 | 20240703 | 112200 | 4042851350 | 43000 | 42950 | 43000 | 42900 | 364 |
| 584 | 20240703 | 112100 | 4027204400 | 42950 | 43000 | 43050 | 42900 | 166 |
| 585 | 20240703 | 112000 | 4020075050 | 43000 | 43000 | 43000 | 42900 | 150 |
| 586 | 20240703 | 111900 | 4013635500 | 42900 | 42950 | 43000 | 42900 | 77 |
| 587 | 20240703 | 111800 | 4010329450 | 43000 | 42950 | 43000 | 42950 | 125 |
| 588 | 20240703 | 111700 | 4004960100 | 42950 | 42950 | 43000 | 42900 | 163 |
| 589 | 20240703 | 111600 | 3997964250 | 42950 | 42950 | 43050 | 42900 | 1685 |
| 590 | 20240703 | 111500 | 3925667250 | 42950 | 43050 | 43050 | 42950 | 381 |
| 591 | 20240703 | 111400 | 3909284250 | 43050 | 43100 | 43150 | 43050 | 322 |
| 592 | 20240703 | 111300 | 3895406400 | 43100 | 43050 | 43150 | 43050 | 170 |
| 593 | 20240703 | 111200 | 3888076300 | 43050 | 43100 | 43100 | 43050 | 120 |
| 594 | 20240703 | 111100 | 3882907800 | 43100 | 43100 | 43200 | 43100 | 102 |
| 595 | 20240703 | 111000 | 3878508200 | 43200 | 43250 | 43250 | 43200 | 129 |
| 596 | 20240703 | 110900 | 3872934500 | 43200 | 43200 | 43300 | 43200 | 142 |
| 597 | 20240703 | 110800 | 3866793900 | 43150 | 43200 | 43250 | 43150 | 66 |
| 598 | 20240703 | 110700 | 3863943750 | 43200 | 43150 | 43300 | 43150 | 262 |
| 599 | 20240703 | 110600 | 3852624200 | 43200 | 43150 | 43250 | 43050 | 311 |
| 600 | 20240703 | 110500 | 3839202600 | 43150 | 43100 | 43250 | 43100 | 186 |
| 601 | 20240703 | 110400 | 3831171250 | 43150 | 42850 | 43250 | 42850 | 382 |
| 602 | 20240703 | 110300 | 3814717550 | 42900 | 42900 | 42950 | 42850 | 223 |
| 603 | 20240703 | 110200 | 3805152450 | 42900 | 43100 | 43100 | 42900 | 157 |
| 604 | 20240703 | 110100 | 3798397850 | 43100 | 42850 | 43900 | 42800 | 1892 |
| 605 | 20240703 | 110000 | 3715868050 | 42800 | 42600 | 42900 | 42600 | 156 |
| 606 | 20240703 | 105900 | 3709196650 | 42650 | 42550 | 42650 | 42400 | 381 |
| 607 | 20240703 | 105800 | 3692991550 | 42450 | 42500 | 42600 | 42450 | 387 |
| 608 | 20240703 | 105700 | 3676538850 | 42500 | 42500 | 42600 | 42450 | 255 |
| 609 | 20240703 | 105600 | 3665694150 | 42500 | 42600 | 42700 | 42450 | 536 |
| 610 | 20240703 | 105500 | 3642880100 | 42600 | 42550 | 42750 | 42550 | 404 |
| 611 | 20240703 | 105400 | 3625644450 | 42550 | 42450 | 42650 | 42450 | 203 |
| 612 | 20240703 | 105300 | 3617009600 | 42450 | 42450 | 42500 | 42400 | 253 |
| 613 | 20240703 | 105200 | 3606268300 | 42550 | 42450 | 42600 | 42400 | 262 |
| 614 | 20240703 | 105100 | 3595142950 | 42550 | 42400 | 42550 | 42400 | 220 |
| 615 | 20240703 | 105000 | 3585794000 | 42400 | 42700 | 42700 | 42350 | 1282 |
| 616 | 20240703 | 104900 | 3531241200 | 42700 | 42750 | 42750 | 42650 | 207 |
| 617 | 20240703 | 104800 | 3522400450 | 42800 | 42900 | 42900 | 42750 | 238 |
| 618 | 20240703 | 104700 | 3512220100 | 42800 | 42950 | 43000 | 42800 | 430 |
| 619 | 20240703 | 104600 | 3493762850 | 42900 | 42900 | 42950 | 42850 | 117 |
| 620 | 20240703 | 104500 | 3488745250 | 42900 | 43050 | 43100 | 42900 | 523 |
| 621 | 20240703 | 104400 | 3466253850 | 43050 | 43100 | 43750 | 43050 | 570 |
| 622 | 20240703 | 104300 | 3441621250 | 43100 | 43100 | 43150 | 43050 | 101 |
| 623 | 20240703 | 104200 | 3437268350 | 43100 | 43050 | 43150 | 43050 | 134 |
| 624 | 20240703 | 104100 | 3431491900 | 43000 | 42950 | 43000 | 42850 | 282 |
| 625 | 20240703 | 104000 | 3419376650 | 42950 | 43050 | 43050 | 42950 | 329 |
| 626 | 20240703 | 103900 | 3405224900 | 43050 | 43100 | 43100 | 43050 | 107 |
| 627 | 20240703 | 103800 | 3400616900 | 43050 | 43050 | 43100 | 43050 | 185 |
| 628 | 20240703 | 103700 | 3392648150 | 43050 | 42950 | 43100 | 42950 | 91 |
| 629 | 20240703 | 103600 | 3388735300 | 42950 | 42950 | 42950 | 42950 | 157 |
| 630 | 20240703 | 103500 | 3381992150 | 42950 | 42900 | 42950 | 42850 | 401 |
| 631 | 20240703 | 103400 | 3364786650 | 42950 | 43100 | 43100 | 42900 | 200 |
| 632 | 20240703 | 103300 | 3356186100 | 43100 | 42950 | 43200 | 42950 | 335 |
| 633 | 20240703 | 103200 | 3341756250 | 42950 | 42600 | 42950 | 42550 | 736 |
| 634 | 20240703 | 103100 | 3310352650 | 42550 | 42700 | 42950 | 42550 | 3914 |
| 635 | 20240703 | 103000 | 3143066750 | 42700 | 42700 | 42750 | 42700 | 105 |
| 636 | 20240703 | 102900 | 3138582250 | 42700 | 42650 | 42700 | 42650 | 103 |
| 637 | 20240703 | 102800 | 3134187700 | 42700 | 42650 | 42750 | 42650 | 307 |
| 638 | 20240703 | 102700 | 3121081950 | 42650 | 42650 | 42750 | 42600 | 167 |
| 639 | 20240703 | 102600 | 3113959150 | 42650 | 42650 | 42800 | 42650 | 216 |
| 640 | 20240703 | 102500 | 3104742600 | 42650 | 42650 | 42650 | 42550 | 126 |
| 641 | 20240703 | 102400 | 3099378300 | 42600 | 42650 | 42650 | 42550 | 89 |
| 642 | 20240703 | 102300 | 3095586750 | 42600 | 42550 | 42600 | 42550 | 200 |
| 643 | 20240703 | 102200 | 3087067050 | 42500 | 42600 | 42600 | 42500 | 127 |
| 644 | 20240703 | 102100 | 3081664850 | 42600 | 42500 | 42600 | 42500 | 132 |
| 645 | 20240703 | 102000 | 3076051800 | 42550 | 42700 | 42700 | 42500 | 687 |
| 646 | 20240703 | 101900 | 3046776400 | 42750 | 42750 | 42750 | 42650 | 237 |
| 647 | 20240703 | 101800 | 3036660050 | 42750 | 42800 | 42800 | 42700 | 127 |
| 648 | 20240703 | 101700 | 3031231100 | 42850 | 42850 | 42950 | 42700 | 161 |
| 649 | 20240703 | 101600 | 3024331450 | 42650 | 42850 | 42900 | 42650 | 634 |
| 650 | 20240703 | 101500 | 2997227000 | 42900 | 42950 | 42950 | 42700 | 696 |
| 651 | 20240703 | 101400 | 2967421600 | 43000 | 43100 | 43150 | 42900 | 1356 |
| 652 | 20240703 | 101300 | 2909085900 | 43100 | 43250 | 43250 | 43050 | 220 |
| 653 | 20240703 | 101200 | 2899590350 | 43250 | 43350 | 43350 | 43250 | 41 |
| 654 | 20240703 | 101100 | 2897815350 | 43250 | 43400 | 43400 | 43250 | 206 |
| 655 | 20240703 | 101000 | 2888889650 | 43400 | 43500 | 43600 | 43400 | 372 |
| 656 | 20240703 | 100900 | 2872712400 | 43500 | 43650 | 43700 | 43500 | 77 |
| 657 | 20240703 | 100800 | 2869355550 | 43750 | 43950 | 43950 | 43750 | 129 |
| 658 | 20240703 | 100700 | 2863699650 | 43950 | 44000 | 44000 | 43800 | 236 |
| 659 | 20240703 | 100600 | 2853328100 | 44000 | 43900 | 44050 | 43900 | 517 |
| 660 | 20240703 | 100500 | 2830590850 | 43950 | 43850 | 43950 | 43800 | 272 |
| 661 | 20240703 | 100400 | 2818654600 | 43950 | 43700 | 43950 | 43700 | 1051 |
| 662 | 20240703 | 100300 | 2772621600 | 43650 | 43450 | 43650 | 43450 | 201 |
| 663 | 20240703 | 100200 | 2763859050 | 43500 | 43700 | 43700 | 43500 | 733 |
| 664 | 20240703 | 100100 | 2731878200 | 43800 | 43600 | 43800 | 43550 | 933 |
| 665 | 20240703 | 100000 | 2691132100 | 43550 | 43650 | 43650 | 43550 | 394 |
| 666 | 20240703 | 095900 | 2673936650 | 43600 | 43400 | 43600 | 43400 | 1011 |
| 667 | 20240703 | 095800 | 2629920200 | 43400 | 43250 | 43400 | 43250 | 1196 |
| 668 | 20240703 | 095700 | 2578120950 | 43250 | 43150 | 43350 | 43150 | 226 |
| 669 | 20240703 | 095600 | 2568347050 | 43150 | 43050 | 43200 | 43000 | 195 |
| 670 | 20240703 | 095500 | 2559932750 | 43050 | 43150 | 43300 | 42950 | 1163 |
| 671 | 20240703 | 095400 | 2509818900 | 43150 | 43150 | 43350 | 43150 | 355 |
| 672 | 20240703 | 095300 | 2494465650 | 43200 | 43150 | 43200 | 43100 | 286 |
| 673 | 20240703 | 095200 | 2482117050 | 43150 | 43250 | 43250 | 43150 | 319 |
| 674 | 20240703 | 095100 | 2468329700 | 43250 | 43400 | 43450 | 43250 | 539 |
| 675 | 20240703 | 095000 | 2444950300 | 43350 | 43500 | 43500 | 43250 | 522 |
| 676 | 20240703 | 094900 | 2422297300 | 43550 | 43450 | 43550 | 43400 | 90 |
| 677 | 20240703 | 094800 | 2418385750 | 43350 | 43400 | 43500 | 43350 | 645 |
| 678 | 20240703 | 094700 | 2390386200 | 43400 | 43500 | 43550 | 43400 | 650 |
| 679 | 20240703 | 094600 | 2362116200 | 43500 | 43500 | 43550 | 43450 | 212 |
| 680 | 20240703 | 094500 | 2352889000 | 43550 | 43650 | 43650 | 43500 | 346 |
| 681 | 20240703 | 094400 | 2337817450 | 43600 | 43550 | 43650 | 43500 | 393 |
| 682 | 20240703 | 094300 | 2320690650 | 43550 | 43550 | 43600 | 43500 | 427 |
| 683 | 20240703 | 094200 | 2302076350 | 43500 | 43650 | 43650 | 43500 | 286 |
| 684 | 20240703 | 094100 | 2289604100 | 43650 | 43650 | 43700 | 43600 | 145 |
| 685 | 20240703 | 094000 | 2283271600 | 43650 | 43650 | 43650 | 43550 | 518 |
| 686 | 20240703 | 093900 | 2260674900 | 43650 | 43750 | 43750 | 43600 | 201 |
| 687 | 20240703 | 093800 | 2251893300 | 43800 | 43500 | 43800 | 43500 | 256 |
| 688 | 20240703 | 093700 | 2240699850 | 43550 | 43600 | 43600 | 43450 | 324 |
| 689 | 20240703 | 093600 | 2226593300 | 43550 | 43550 | 43650 | 43450 | 445 |
| 690 | 20240703 | 093500 | 2207194050 | 43550 | 43700 | 43700 | 43500 | 826 |
| 691 | 20240703 | 093400 | 2171197950 | 44000 | 43550 | 44000 | 43550 | 321 |
| 692 | 20240703 | 093300 | 2157147550 | 43350 | 43550 | 43850 | 43350 | 2650 |
| 693 | 20240703 | 093200 | 2041885750 | 43600 | 43850 | 43850 | 43500 | 506 |
| 694 | 20240703 | 093100 | 2019755050 | 43850 | 43950 | 44350 | 43800 | 1585 |
| 695 | 20240703 | 093000 | 1950180350 | 43850 | 44450 | 44450 | 43850 | 1389 |
| 696 | 20240703 | 092900 | 1888831450 | 44400 | 44050 | 44400 | 44050 | 1135 |
| 697 | 20240703 | 092800 | 1838641450 | 44050 | 44250 | 44250 | 44050 | 984 |
| 698 | 20240703 | 092700 | 1795158700 | 44150 | 44450 | 44450 | 44150 | 1159 |
| 699 | 20240703 | 092600 | 1743759250 | 44400 | 44550 | 44650 | 44350 | 2635 |
| 700 | 20240703 | 092500 | 1626490950 | 44550 | 44150 | 44550 | 44150 | 3774 |
| 701 | 20240703 | 092400 | 1459086500 | 44150 | 44050 | 44300 | 43950 | 3000 |
| 702 | 20240703 | 092300 | 1326613900 | 44050 | 44300 | 44400 | 44050 | 2093 |
| 703 | 20240703 | 092200 | 1234031600 | 44350 | 44450 | 44450 | 44200 | 3046 |
| 704 | 20240703 | 092100 | 1098990000 | 44450 | 44100 | 44500 | 44050 | 3427 |
| 705 | 20240703 | 092000 | 947209150 | 44150 | 44300 | 44350 | 44100 | 3398 |
| 706 | 20240703 | 091900 | 796965300 | 44300 | 43950 | 44300 | 43950 | 3619 |
| 707 | 20240703 | 091800 | 637450400 | 44000 | 43750 | 44000 | 43700 | 2772 |
| 708 | 20240703 | 091700 | 515836700 | 43750 | 43700 | 43900 | 43650 | 972 |
| 709 | 20240703 | 091600 | 473264600 | 43650 | 43450 | 43650 | 43450 | 1529 |
| 710 | 20240703 | 091500 | 406672700 | 43400 | 43350 | 43450 | 43200 | 549 |
| 711 | 20240703 | 091400 | 382853650 | 43400 | 43150 | 43400 | 43150 | 590 |
| 712 | 20240703 | 091300 | 357316850 | 43150 | 43600 | 43700 | 43100 | 1055 |
| 713 | 20240703 | 091200 | 311551650 | 43650 | 43450 | 43750 | 43450 | 977 |
| 714 | 20240703 | 091100 | 268944400 | 43450 | 42900 | 43500 | 42900 | 661 |
| 715 | 20240703 | 091000 | 240338750 | 42900 | 42950 | 43000 | 42850 | 273 |
| 716 | 20240703 | 090900 | 228635950 | 42900 | 42900 | 43050 | 42850 | 454 |
| 717 | 20240703 | 090800 | 209127350 | 42750 | 43150 | 43150 | 42750 | 396 |
| 718 | 20240703 | 090700 | 192099600 | 43150 | 43150 | 43300 | 43050 | 494 |
| 719 | 20240703 | 090600 | 170777400 | 43000 | 42950 | 43000 | 42800 | 498 |
| 720 | 20240703 | 090500 | 149393600 | 42850 | 42700 | 43150 | 42700 | 415 |
| 721 | 20240703 | 090400 | 131606600 | 42700 | 42350 | 42700 | 42350 | 783 |
| 722 | 20240703 | 090300 | 98241200 | 42350 | 42050 | 42350 | 42050 | 250 |
| 723 | 20240703 | 090200 | 87705000 | 42100 | 42450 | 42450 | 42100 | 959 |
| 724 | 20240703 | 090100 | 47188250 | 42400 | 42550 | 42700 | 42400 | 336 |
| 725 | 20240703 | 090000 | 32904850 | 42700 | 42200 | 42750 | 42200 | 776 |