38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240709 | 200300 | 46687002000 | 244000 | 244000 | 244000 | 244000 | 6502 |
| 3 | 20240709 | 200200 | 46687002000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 4 | 20240709 | 200100 | 46687002000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 5 | 20240709 | 200000 | 46687002000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 6 | 20240709 | 195900 | 46687002000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 7 | 20240709 | 195800 | 46687002000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 8 | 20240709 | 195700 | 46687002000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 9 | 20240709 | 195600 | 46687002000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 10 | 20240709 | 195500 | 46687002000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 11 | 20240709 | 195400 | 46687002000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 12 | 20240709 | 195300 | 46687002000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 13 | 20240709 | 195200 | 46687002000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 14 | 20240709 | 195100 | 46687002000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 15 | 20240709 | 195000 | 46687002000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 16 | 20240709 | 194900 | 46687002000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 17 | 20240709 | 194800 | 46687002000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 18 | 20240709 | 194700 | 46687002000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 19 | 20240709 | 194600 | 46687002000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 20 | 20240709 | 194500 | 46687002000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 21 | 20240709 | 194400 | 46687002000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 22 | 20240709 | 194300 | 46687002000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 23 | 20240709 | 194200 | 46687002000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 24 | 20240709 | 194100 | 46687002000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 25 | 20240709 | 194000 | 46687002000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 26 | 20240709 | 193900 | 46687002000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 27 | 20240709 | 193800 | 46687002000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 28 | 20240709 | 193700 | 46687002000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 29 | 20240709 | 193600 | 46687002000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 30 | 20240709 | 193500 | 46687002000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 31 | 20240709 | 193400 | 46687002000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 32 | 20240709 | 193300 | 46687002000 | 244000 | 244000 | 244000 | 244000 | 6502 |
| 33 | 20240709 | 193200 | 46687002000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 34 | 20240709 | 193100 | 46687002000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 35 | 20240709 | 193000 | 46687002000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 36 | 20240709 | 192900 | 46687002000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 37 | 20240709 | 192800 | 46687002000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 38 | 20240709 | 192700 | 46687002000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 39 | 20240709 | 192600 | 46687002000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 40 | 20240709 | 192500 | 46687002000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 41 | 20240709 | 192400 | 46687002000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 42 | 20240709 | 192300 | 46687002000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 43 | 20240709 | 192200 | 46687002000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 44 | 20240709 | 192100 | 46687002000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 45 | 20240709 | 192000 | 46687002000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 46 | 20240709 | 191900 | 46687002000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 47 | 20240709 | 191800 | 46687002000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 48 | 20240709 | 191700 | 46687002000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 49 | 20240709 | 191600 | 46687002000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 50 | 20240709 | 191500 | 46687002000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 51 | 20240709 | 191400 | 46687002000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 52 | 20240709 | 191300 | 46687002000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 53 | 20240709 | 191200 | 46687002000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 54 | 20240709 | 191100 | 46687002000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 55 | 20240709 | 191000 | 46687002000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 56 | 20240709 | 190900 | 46687002000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 57 | 20240709 | 190800 | 46687002000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 58 | 20240709 | 190700 | 46687002000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 59 | 20240709 | 190600 | 46687002000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 60 | 20240709 | 190500 | 46687002000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 61 | 20240709 | 190400 | 46687002000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 62 | 20240709 | 190300 | 46687002000 | 244000 | 244000 | 244000 | 244000 | 6502 |
| 63 | 20240709 | 190200 | 46687002000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 64 | 20240709 | 190100 | 46687002000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 65 | 20240709 | 190000 | 46687002000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 66 | 20240709 | 185900 | 46687002000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 67 | 20240709 | 185800 | 46687002000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 68 | 20240709 | 185700 | 46687002000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 69 | 20240709 | 185600 | 46687002000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 70 | 20240709 | 185500 | 46687002000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 71 | 20240709 | 185400 | 46687002000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 72 | 20240709 | 185300 | 46687002000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 73 | 20240709 | 185200 | 46687002000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 74 | 20240709 | 185100 | 46687002000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 75 | 20240709 | 185000 | 46687002000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 76 | 20240709 | 184900 | 46687002000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 77 | 20240709 | 184800 | 46687002000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 78 | 20240709 | 184700 | 46687002000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 79 | 20240709 | 184600 | 46687002000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 80 | 20240709 | 184500 | 46687002000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 81 | 20240709 | 184400 | 46687002000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 82 | 20240709 | 184300 | 46687002000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 83 | 20240709 | 184200 | 46687002000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 84 | 20240709 | 184100 | 46687002000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 85 | 20240709 | 184000 | 46687002000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 86 | 20240709 | 183900 | 46687002000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 87 | 20240709 | 183800 | 46687002000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 88 | 20240709 | 183700 | 46687002000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 89 | 20240709 | 183600 | 46687002000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 90 | 20240709 | 183500 | 46687002000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 91 | 20240709 | 183400 | 46687002000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 92 | 20240709 | 183300 | 46687002000 | 244000 | 244000 | 244000 | 244000 | 6502 |
| 93 | 20240709 | 183200 | 46687002000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 94 | 20240709 | 183100 | 46687002000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 95 | 20240709 | 183000 | 46687002000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 96 | 20240709 | 182900 | 46687002000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 97 | 20240709 | 182800 | 46687002000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 98 | 20240709 | 182700 | 46687002000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 99 | 20240709 | 182600 | 46687002000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 100 | 20240709 | 182500 | 46687002000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 101 | 20240709 | 182400 | 46687002000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 102 | 20240709 | 182300 | 46687002000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 103 | 20240709 | 182200 | 46687002000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 104 | 20240709 | 182100 | 46687002000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 105 | 20240709 | 182000 | 46687002000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 106 | 20240709 | 181900 | 46687002000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 107 | 20240709 | 181800 | 46687002000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 108 | 20240709 | 181700 | 46687002000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 109 | 20240709 | 181600 | 46687002000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 110 | 20240709 | 181500 | 46687002000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 111 | 20240709 | 181400 | 46687002000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 112 | 20240709 | 181300 | 46687002000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 113 | 20240709 | 181200 | 46687002000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 114 | 20240709 | 181100 | 46687002000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 115 | 20240709 | 181000 | 46687002000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 116 | 20240709 | 180900 | 46687002000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 117 | 20240709 | 180800 | 46687002000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 118 | 20240709 | 180700 | 46687002000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 119 | 20240709 | 180600 | 46687002000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 120 | 20240709 | 180500 | 46687002000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 121 | 20240709 | 180400 | 46687002000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 122 | 20240709 | 180300 | 46687002000 | 244000 | 244000 | 244000 | 244000 | 6502 |
| 123 | 20240709 | 180200 | 46687002000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 124 | 20240709 | 180100 | 46687002000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 125 | 20240709 | 180000 | 46687002000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 126 | 20240709 | 175900 | 46687002000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 127 | 20240709 | 175800 | 46687002000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 128 | 20240709 | 175700 | 46687002000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 129 | 20240709 | 175600 | 46687002000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 130 | 20240709 | 175500 | 46687002000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 131 | 20240709 | 175400 | 46687002000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 132 | 20240709 | 175300 | 46687002000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 133 | 20240709 | 175200 | 46687002000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 134 | 20240709 | 175100 | 46687002000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 135 | 20240709 | 175000 | 46687002000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 136 | 20240709 | 174900 | 46687002000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 137 | 20240709 | 174800 | 46687002000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 138 | 20240709 | 174700 | 46687002000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 139 | 20240709 | 174600 | 46687002000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 140 | 20240709 | 174500 | 46687002000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 141 | 20240709 | 174400 | 46687002000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 142 | 20240709 | 174300 | 46687002000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 143 | 20240709 | 174200 | 46687002000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 144 | 20240709 | 174100 | 46687002000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 145 | 20240709 | 174000 | 46687002000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 146 | 20240709 | 173900 | 46687002000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 147 | 20240709 | 173800 | 46687002000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 148 | 20240709 | 173700 | 46687002000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 149 | 20240709 | 173600 | 46687002000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 150 | 20240709 | 173500 | 46687002000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 151 | 20240709 | 173400 | 46687002000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 152 | 20240709 | 173300 | 46687002000 | 244000 | 244000 | 244000 | 244000 | 6502 |
| 153 | 20240709 | 173200 | 46687002000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 154 | 20240709 | 173100 | 46687002000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 155 | 20240709 | 173000 | 46687002000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 156 | 20240709 | 172900 | 46687002000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 157 | 20240709 | 172800 | 46687002000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 158 | 20240709 | 172700 | 46687002000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 159 | 20240709 | 172600 | 46687002000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 160 | 20240709 | 172500 | 46687002000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 161 | 20240709 | 172400 | 46687002000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 162 | 20240709 | 172300 | 46687002000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 163 | 20240709 | 172200 | 46687002000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 164 | 20240709 | 172100 | 46687002000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 165 | 20240709 | 172000 | 46687002000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 166 | 20240709 | 171900 | 46687002000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 167 | 20240709 | 171800 | 46687002000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 168 | 20240709 | 171700 | 46687002000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 169 | 20240709 | 171600 | 46687002000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 170 | 20240709 | 171500 | 46687002000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 171 | 20240709 | 171400 | 46687002000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 172 | 20240709 | 171300 | 46687002000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 173 | 20240709 | 171200 | 46687002000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 174 | 20240709 | 171100 | 46687002000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 175 | 20240709 | 171000 | 46687002000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 176 | 20240709 | 170900 | 46687002000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 177 | 20240709 | 170800 | 46687002000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 178 | 20240709 | 170700 | 46687002000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 179 | 20240709 | 170600 | 46687002000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 180 | 20240709 | 170500 | 46687002000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 181 | 20240709 | 170400 | 46687002000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 182 | 20240709 | 170300 | 46687002000 | 244000 | 244000 | 244000 | 244000 | 6502 |
| 183 | 20240709 | 170200 | 46687002000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 184 | 20240709 | 170100 | 46687002000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 185 | 20240709 | 170000 | 46687002000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 186 | 20240709 | 165900 | 46687002000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 187 | 20240709 | 165800 | 46687002000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 188 | 20240709 | 165700 | 46687002000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 189 | 20240709 | 165600 | 46687002000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 190 | 20240709 | 165500 | 46687002000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 191 | 20240709 | 165400 | 46687002000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 192 | 20240709 | 165300 | 46687002000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 193 | 20240709 | 165200 | 46687002000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 194 | 20240709 | 165100 | 46687002000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 195 | 20240709 | 165000 | 46687002000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 196 | 20240709 | 164900 | 46687002000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 197 | 20240709 | 164800 | 46687002000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 198 | 20240709 | 164700 | 46687002000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 199 | 20240709 | 164600 | 46687002000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 200 | 20240709 | 164500 | 46687002000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 201 | 20240709 | 164400 | 46687002000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 202 | 20240709 | 164300 | 46687002000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 203 | 20240709 | 164200 | 46687002000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 204 | 20240709 | 164100 | 46687002000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 205 | 20240709 | 164000 | 46687002000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 206 | 20240709 | 163900 | 46687002000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 207 | 20240709 | 163800 | 46687002000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 208 | 20240709 | 163700 | 46687002000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 209 | 20240709 | 163600 | 46687002000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 210 | 20240709 | 163500 | 46687002000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 211 | 20240709 | 163400 | 46687002000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 212 | 20240709 | 163300 | 46687002000 | 244000 | 244000 | 244000 | 244000 | 6502 |
| 213 | 20240709 | 163200 | 46687002000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 214 | 20240709 | 163100 | 46687002000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 215 | 20240709 | 163000 | 46687002000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 216 | 20240709 | 162900 | 46687002000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 217 | 20240709 | 162800 | 46687002000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 218 | 20240709 | 162700 | 46687002000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 219 | 20240709 | 162600 | 46687002000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 220 | 20240709 | 162500 | 46687002000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 221 | 20240709 | 162400 | 46687002000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 222 | 20240709 | 162300 | 46687002000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 223 | 20240709 | 162200 | 46687002000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 224 | 20240709 | 162100 | 46687002000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 225 | 20240709 | 162000 | 46687002000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 226 | 20240709 | 161900 | 46687002000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 227 | 20240709 | 161800 | 46687002000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 228 | 20240709 | 161700 | 46687002000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 229 | 20240709 | 161600 | 46687002000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 230 | 20240709 | 161500 | 46687002000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 231 | 20240709 | 161400 | 46687002000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 232 | 20240709 | 161300 | 46687002000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 233 | 20240709 | 161200 | 46687002000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 234 | 20240709 | 161100 | 46687002000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 235 | 20240709 | 161000 | 46687002000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 236 | 20240709 | 160900 | 46687002000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 237 | 20240709 | 160800 | 46687002000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 238 | 20240709 | 160700 | 46687002000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 239 | 20240709 | 160600 | 46687002000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 240 | 20240709 | 160500 | 46687002000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 241 | 20240709 | 160400 | 46687002000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 242 | 20240709 | 160300 | 46687002000 | 244000 | 244000 | 244000 | 244000 | 6502 |
| 243 | 20240709 | 160200 | 46687002000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 244 | 20240709 | 160100 | 46687002000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 245 | 20240709 | 160000 | 46687002000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 246 | 20240709 | 155900 | 46687002000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 247 | 20240709 | 155800 | 46687002000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 248 | 20240709 | 155700 | 46687002000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 249 | 20240709 | 155600 | 46687002000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 250 | 20240709 | 155500 | 46687002000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 251 | 20240709 | 155400 | 46687002000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 252 | 20240709 | 155300 | 46687002000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 253 | 20240709 | 155200 | 46687002000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 254 | 20240709 | 155100 | 46687002000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 255 | 20240709 | 155000 | 46687002000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 256 | 20240709 | 154900 | 46687002000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 257 | 20240709 | 154800 | 46687002000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 258 | 20240709 | 154700 | 46687002000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 259 | 20240709 | 154600 | 46687002000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 260 | 20240709 | 154500 | 46687002000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 261 | 20240709 | 154400 | 46687002000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 262 | 20240709 | 154300 | 46687002000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 263 | 20240709 | 154200 | 46687002000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 264 | 20240709 | 154100 | 46687002000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 265 | 20240709 | 154000 | 46687002000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 266 | 20240709 | 153900 | 46687002000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 267 | 20240709 | 153800 | 46687002000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 268 | 20240709 | 153700 | 46687002000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 269 | 20240709 | 153600 | 46687002000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 270 | 20240709 | 153500 | 46687002000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 271 | 20240709 | 153400 | 46687002000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 272 | 20240709 | 153300 | 46687002000 | 244000 | 244000 | 244000 | 244000 | 6502 |
| 273 | 20240709 | 153200 | 46687002000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 274 | 20240709 | 153100 | 46687002000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 275 | 20240709 | 153000 | 46687002000 | 244000 | 244000 | 244000 | 244000 | 6502 |
| 276 | 20240709 | 152900 | 45100514000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 277 | 20240709 | 152800 | 45100514000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 278 | 20240709 | 152700 | 45100514000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 279 | 20240709 | 152600 | 45100514000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 280 | 20240709 | 152500 | 45100514000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 281 | 20240709 | 152400 | 45100514000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 282 | 20240709 | 152300 | 45100514000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 283 | 20240709 | 152200 | 45100514000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 284 | 20240709 | 152100 | 45100514000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 285 | 20240709 | 152000 | 45100514000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 286 | 20240709 | 151900 | 45100514000 | 244000 | 243500 | 244000 | 243500 | 365 |
| 287 | 20240709 | 151800 | 45011539500 | 244000 | 243500 | 244000 | 243500 | 197 |
| 288 | 20240709 | 151700 | 44963499500 | 243500 | 243500 | 244000 | 243500 | 589 |
| 289 | 20240709 | 151600 | 44819907500 | 244000 | 243500 | 244000 | 243500 | 331 |
| 290 | 20240709 | 151500 | 44739208000 | 243500 | 243500 | 244000 | 243500 | 193 |
| 291 | 20240709 | 151400 | 44692162500 | 243500 | 243500 | 244000 | 243500 | 241 |
| 292 | 20240709 | 151300 | 44633408000 | 243500 | 244000 | 244000 | 243500 | 230 |
| 293 | 20240709 | 151200 | 44577339500 | 243500 | 243500 | 244000 | 243500 | 335 |
| 294 | 20240709 | 151100 | 44495734500 | 243500 | 243500 | 244000 | 243500 | 177 |
| 295 | 20240709 | 151000 | 44452609000 | 243500 | 243500 | 244000 | 243500 | 200 |
| 296 | 20240709 | 150900 | 44403868500 | 244000 | 243500 | 244000 | 243500 | 261 |
| 297 | 20240709 | 150800 | 44340242500 | 243500 | 243500 | 244000 | 243500 | 571 |
| 298 | 20240709 | 150700 | 44200976000 | 244000 | 243500 | 244000 | 243500 | 240 |
| 299 | 20240709 | 150600 | 44142445500 | 244000 | 244000 | 244000 | 243500 | 1142 |
| 300 | 20240709 | 150500 | 43863905500 | 243500 | 243500 | 244000 | 243500 | 287 |
| 301 | 20240709 | 150400 | 43793934000 | 243500 | 243500 | 244000 | 243500 | 211 |
| 302 | 20240709 | 150300 | 43742500500 | 244000 | 243500 | 244000 | 243500 | 1117 |
| 303 | 20240709 | 150200 | 43470439000 | 244000 | 243500 | 244000 | 243500 | 219 |
| 304 | 20240709 | 150100 | 43417044500 | 243500 | 244000 | 244000 | 243500 | 317 |
| 305 | 20240709 | 150000 | 43339807000 | 244000 | 244500 | 244500 | 243500 | 993 |
| 306 | 20240709 | 145900 | 43097897000 | 244000 | 244000 | 244500 | 243500 | 473 |
| 307 | 20240709 | 145800 | 42982450000 | 244000 | 243500 | 244500 | 243500 | 397 |
| 308 | 20240709 | 145700 | 42885604000 | 243500 | 244000 | 244500 | 243500 | 640 |
| 309 | 20240709 | 145600 | 42729444500 | 244000 | 244500 | 244500 | 244000 | 144 |
| 310 | 20240709 | 145500 | 42694279000 | 244500 | 243500 | 244500 | 243500 | 682 |
| 311 | 20240709 | 145400 | 42527897500 | 244000 | 244000 | 244000 | 243500 | 262 |
| 312 | 20240709 | 145300 | 42464020000 | 244000 | 244000 | 244000 | 243500 | 241 |
| 313 | 20240709 | 145200 | 42405265500 | 243500 | 244000 | 244500 | 243500 | 233 |
| 314 | 20240709 | 145100 | 42348400000 | 244000 | 244500 | 244500 | 243500 | 259 |
| 315 | 20240709 | 145000 | 42285198500 | 244500 | 244000 | 244500 | 243500 | 384 |
| 316 | 20240709 | 144900 | 42191467500 | 244500 | 244500 | 244500 | 244000 | 465 |
| 317 | 20240709 | 144800 | 42077931000 | 244000 | 244000 | 244500 | 244000 | 376 |
| 318 | 20240709 | 144700 | 41986147000 | 244500 | 243500 | 244500 | 243500 | 565 |
| 319 | 20240709 | 144600 | 41848276000 | 243500 | 244000 | 244500 | 243500 | 402 |
| 320 | 20240709 | 144500 | 41750222500 | 244000 | 243500 | 244500 | 243500 | 645 |
| 321 | 20240709 | 144400 | 41592894000 | 244000 | 244000 | 244000 | 243500 | 252 |
| 322 | 20240709 | 144300 | 41531455500 | 244000 | 244000 | 244000 | 243500 | 192 |
| 323 | 20240709 | 144200 | 41484657500 | 243500 | 244000 | 244000 | 243500 | 353 |
| 324 | 20240709 | 144100 | 41398571000 | 243500 | 243500 | 244000 | 243500 | 251 |
| 325 | 20240709 | 144000 | 41337416500 | 243500 | 243500 | 244000 | 243500 | 910 |
| 326 | 20240709 | 143900 | 41115762000 | 243500 | 243000 | 243500 | 243000 | 262 |
| 327 | 20240709 | 143800 | 41052007500 | 243000 | 243500 | 244000 | 243000 | 775 |
| 328 | 20240709 | 143700 | 40863339500 | 243500 | 244000 | 244000 | 243500 | 122 |
| 329 | 20240709 | 143600 | 40833603500 | 244000 | 243000 | 244000 | 243000 | 505 |
| 330 | 20240709 | 143500 | 40710647000 | 243000 | 243500 | 244000 | 243000 | 270 |
| 331 | 20240709 | 143400 | 40644902500 | 243000 | 243500 | 244000 | 243000 | 1329 |
| 332 | 20240709 | 143300 | 40321275000 | 244000 | 243500 | 244000 | 243500 | 166 |
| 333 | 20240709 | 143200 | 40280820000 | 243500 | 243500 | 244000 | 243500 | 127 |
| 334 | 20240709 | 143100 | 40249865000 | 243500 | 243500 | 244000 | 243500 | 221 |
| 335 | 20240709 | 143000 | 40196009000 | 244000 | 244000 | 244000 | 243500 | 153 |
| 336 | 20240709 | 142900 | 40158712000 | 243500 | 243500 | 244000 | 243500 | 139 |
| 337 | 20240709 | 142800 | 40124851500 | 243500 | 243500 | 244000 | 243500 | 211 |
| 338 | 20240709 | 142700 | 40073448000 | 243000 | 243500 | 244000 | 243000 | 626 |
| 339 | 20240709 | 142600 | 39921028000 | 243500 | 243000 | 243500 | 243000 | 242 |
| 340 | 20240709 | 142500 | 39862148000 | 243500 | 243500 | 244000 | 243000 | 556 |
| 341 | 20240709 | 142400 | 39726773000 | 244000 | 243500 | 244000 | 243500 | 132 |
| 342 | 20240709 | 142300 | 39694602000 | 243500 | 243500 | 244000 | 243500 | 183 |
| 343 | 20240709 | 142200 | 39650004500 | 244000 | 243000 | 244000 | 243000 | 242 |
| 344 | 20240709 | 142100 | 39591103500 | 243500 | 243500 | 244000 | 243000 | 253 |
| 345 | 20240709 | 142000 | 39529507000 | 243500 | 243000 | 244000 | 243000 | 206 |
| 346 | 20240709 | 141900 | 39479389500 | 243500 | 243000 | 243500 | 243000 | 239 |
| 347 | 20240709 | 141800 | 39421230000 | 243000 | 243000 | 244000 | 243000 | 198 |
| 348 | 20240709 | 141700 | 39373049500 | 244000 | 243500 | 244000 | 243000 | 204 |
| 349 | 20240709 | 141600 | 39323354000 | 243000 | 243000 | 243500 | 243000 | 226 |
| 350 | 20240709 | 141500 | 39268386500 | 243000 | 242500 | 243500 | 242500 | 605 |
| 351 | 20240709 | 141400 | 39121362500 | 242500 | 243000 | 243500 | 242500 | 1655 |
| 352 | 20240709 | 141300 | 38719719000 | 243000 | 243000 | 243500 | 243000 | 129 |
| 353 | 20240709 | 141200 | 38688343500 | 243000 | 243500 | 243500 | 243000 | 218 |
| 354 | 20240709 | 141100 | 38635321000 | 243000 | 243000 | 243500 | 243000 | 137 |
| 355 | 20240709 | 141000 | 38602001500 | 243000 | 243000 | 243500 | 243000 | 262 |
| 356 | 20240709 | 140900 | 38538318500 | 243500 | 243500 | 243500 | 243000 | 175 |
| 357 | 20240709 | 140800 | 38495765500 | 243000 | 243500 | 243500 | 243000 | 328 |
| 358 | 20240709 | 140700 | 38416002500 | 243000 | 243000 | 243500 | 243000 | 824 |
| 359 | 20240709 | 140600 | 38215657000 | 242000 | 242500 | 243000 | 242000 | 428 |
| 360 | 20240709 | 140500 | 38111854500 | 242500 | 242500 | 243000 | 242500 | 155 |
| 361 | 20240709 | 140400 | 38074257500 | 243000 | 242500 | 243000 | 242500 | 300 |
| 362 | 20240709 | 140300 | 38001462000 | 242500 | 242500 | 243000 | 242500 | 152 |
| 363 | 20240709 | 140200 | 37964581000 | 242500 | 243000 | 243000 | 242500 | 145 |
| 364 | 20240709 | 140100 | 37929383500 | 242500 | 243000 | 243000 | 242500 | 327 |
| 365 | 20240709 | 140000 | 37850028000 | 242500 | 242500 | 243000 | 242500 | 251 |
| 366 | 20240709 | 135900 | 37789125000 | 242500 | 242500 | 243000 | 242500 | 182 |
| 367 | 20240709 | 135800 | 37744975000 | 242500 | 242500 | 243000 | 242500 | 412 |
| 368 | 20240709 | 135700 | 37645048000 | 243000 | 242500 | 243000 | 242500 | 157 |
| 369 | 20240709 | 135600 | 37606963000 | 242500 | 243000 | 243000 | 242500 | 217 |
| 370 | 20240709 | 135500 | 37554308000 | 242500 | 242500 | 243000 | 242500 | 138 |
| 371 | 20240709 | 135400 | 37520822500 | 242500 | 242500 | 243000 | 242500 | 123 |
| 372 | 20240709 | 135300 | 37490980500 | 242500 | 243000 | 243000 | 242500 | 282 |
| 373 | 20240709 | 135200 | 37422554500 | 242500 | 242500 | 243000 | 242500 | 224 |
| 374 | 20240709 | 135100 | 37368212000 | 243000 | 242500 | 243000 | 242500 | 130 |
| 375 | 20240709 | 135000 | 37336671500 | 242500 | 242500 | 243000 | 242500 | 265 |
| 376 | 20240709 | 134900 | 37272398000 | 242500 | 242500 | 243000 | 242500 | 418 |
| 377 | 20240709 | 134800 | 37170917000 | 243000 | 243000 | 243500 | 242500 | 399 |
| 378 | 20240709 | 134700 | 37073997500 | 243000 | 243000 | 243500 | 243000 | 116 |
| 379 | 20240709 | 134600 | 37045800000 | 243500 | 243000 | 243500 | 243000 | 127 |
| 380 | 20240709 | 134500 | 37014931000 | 243000 | 243000 | 243500 | 243000 | 216 |
| 381 | 20240709 | 134400 | 36962407000 | 243500 | 243500 | 243500 | 243000 | 98 |
| 382 | 20240709 | 134300 | 36938577500 | 243000 | 243000 | 243500 | 243000 | 275 |
| 383 | 20240709 | 134200 | 36871738500 | 243500 | 242500 | 243500 | 242500 | 461 |
| 384 | 20240709 | 134100 | 36759743500 | 243000 | 243000 | 243000 | 242500 | 118 |
| 385 | 20240709 | 134000 | 36731095000 | 242500 | 243000 | 243000 | 242500 | 174 |
| 386 | 20240709 | 133900 | 36688859500 | 242500 | 243000 | 243000 | 242500 | 699 |
| 387 | 20240709 | 133800 | 36519043000 | 243000 | 242500 | 243000 | 242500 | 656 |
| 388 | 20240709 | 133700 | 36359943500 | 243000 | 242500 | 243000 | 242500 | 678 |
| 389 | 20240709 | 133600 | 36195491500 | 242500 | 242500 | 243000 | 242500 | 277 |
| 390 | 20240709 | 133500 | 36128295000 | 242500 | 242500 | 243000 | 242500 | 174 |
| 391 | 20240709 | 133400 | 36086087000 | 242500 | 242500 | 243000 | 242500 | 313 |
| 392 | 20240709 | 133300 | 36010170500 | 243000 | 242500 | 243000 | 242500 | 314 |
| 393 | 20240709 | 133200 | 35933988000 | 242500 | 242500 | 243000 | 242500 | 127 |
| 394 | 20240709 | 133100 | 35903170000 | 242500 | 243000 | 243500 | 242500 | 921 |
| 395 | 20240709 | 133000 | 35679420500 | 243000 | 243500 | 243500 | 243000 | 343 |
| 396 | 20240709 | 132900 | 35596033500 | 243500 | 243500 | 244000 | 243000 | 658 |
| 397 | 20240709 | 132800 | 35435838500 | 243500 | 244000 | 244000 | 243500 | 183 |
| 398 | 20240709 | 132700 | 35391262500 | 243500 | 243500 | 244000 | 243500 | 168 |
| 399 | 20240709 | 132600 | 35350329000 | 244000 | 243500 | 244000 | 243500 | 234 |
| 400 | 20240709 | 132500 | 35293306000 | 243500 | 243000 | 244000 | 243000 | 783 |
| 401 | 20240709 | 132400 | 35102660500 | 243000 | 243500 | 244000 | 243000 | 356 |
| 402 | 20240709 | 132300 | 35016024500 | 243500 | 244000 | 244000 | 243500 | 115 |
| 403 | 20240709 | 132200 | 34988009000 | 243500 | 243500 | 244000 | 243500 | 122 |
| 404 | 20240709 | 132100 | 34958277000 | 243500 | 243500 | 244000 | 243000 | 150 |
| 405 | 20240709 | 132000 | 34921747000 | 243500 | 244000 | 244000 | 243500 | 166 |
| 406 | 20240709 | 131900 | 34881321500 | 243500 | 243500 | 244000 | 243000 | 635 |
| 407 | 20240709 | 131800 | 34726681500 | 243500 | 243500 | 244000 | 243500 | 274 |
| 408 | 20240709 | 131700 | 34659910500 | 244000 | 244000 | 244000 | 243500 | 79 |
| 409 | 20240709 | 131600 | 34640664500 | 243500 | 243500 | 244000 | 243500 | 134 |
| 410 | 20240709 | 131500 | 34608028500 | 244000 | 243500 | 244000 | 243500 | 241 |
| 411 | 20240709 | 131400 | 34549335000 | 244000 | 243500 | 244000 | 243500 | 329 |
| 412 | 20240709 | 131300 | 34469191500 | 243500 | 244000 | 244500 | 243500 | 778 |
| 413 | 20240709 | 131200 | 34279396500 | 244000 | 244000 | 244500 | 243500 | 187 |
| 414 | 20240709 | 131100 | 34233772000 | 244000 | 244500 | 245000 | 244000 | 729 |
| 415 | 20240709 | 131000 | 34055575000 | 244500 | 244500 | 245000 | 244000 | 855 |
| 416 | 20240709 | 130900 | 33846618500 | 244000 | 244500 | 244500 | 244000 | 153 |
| 417 | 20240709 | 130800 | 33809261500 | 244000 | 244500 | 245000 | 244000 | 645 |
| 418 | 20240709 | 130700 | 33651572500 | 245000 | 244500 | 245000 | 244500 | 227 |
| 419 | 20240709 | 130600 | 33596005500 | 244500 | 244500 | 245000 | 244500 | 165 |
| 420 | 20240709 | 130500 | 33555632000 | 245000 | 245000 | 245000 | 244500 | 62 |
| 421 | 20240709 | 130400 | 33540467000 | 244500 | 244000 | 245000 | 244000 | 655 |
| 422 | 20240709 | 130300 | 33380315000 | 244000 | 244000 | 244500 | 244000 | 174 |
| 423 | 20240709 | 130200 | 33337817500 | 244000 | 244500 | 244500 | 243500 | 2113 |
| 424 | 20240709 | 130100 | 32822244500 | 244500 | 244500 | 244500 | 244000 | 189 |
| 425 | 20240709 | 130000 | 32776120500 | 244500 | 244500 | 244500 | 244000 | 217 |
| 426 | 20240709 | 125900 | 32723084500 | 244500 | 244500 | 245000 | 244500 | 420 |
| 427 | 20240709 | 125800 | 32620363500 | 244500 | 244000 | 245000 | 244000 | 211 |
| 428 | 20240709 | 125700 | 32568785500 | 244000 | 244000 | 244500 | 244000 | 93 |
| 429 | 20240709 | 125600 | 32546078000 | 244000 | 244500 | 245000 | 244000 | 275 |
| 430 | 20240709 | 125500 | 32478827500 | 244500 | 244500 | 245000 | 244500 | 144 |
| 431 | 20240709 | 125400 | 32443583000 | 244500 | 244000 | 245000 | 244000 | 173 |
| 432 | 20240709 | 125300 | 32401305000 | 244500 | 244500 | 245000 | 244000 | 168 |
| 433 | 20240709 | 125200 | 32360237500 | 244500 | 244000 | 245000 | 244000 | 527 |
| 434 | 20240709 | 125100 | 32231403000 | 244000 | 243500 | 244500 | 243500 | 371 |
| 435 | 20240709 | 125000 | 32140875500 | 244000 | 244000 | 244500 | 243500 | 738 |
| 436 | 20240709 | 124900 | 31960824000 | 244500 | 244000 | 244500 | 244000 | 95 |
| 437 | 20240709 | 124800 | 31937623500 | 244000 | 244500 | 244500 | 244000 | 178 |
| 438 | 20240709 | 124700 | 31894153000 | 244000 | 244500 | 244500 | 244000 | 103 |
| 439 | 20240709 | 124600 | 31869005500 | 244500 | 244500 | 244500 | 244000 | 209 |
| 440 | 20240709 | 124500 | 31817945000 | 244000 | 244500 | 245000 | 244000 | 546 |
| 441 | 20240709 | 124400 | 31684431500 | 244500 | 245000 | 245000 | 244500 | 128 |
| 442 | 20240709 | 124300 | 31653102500 | 244500 | 244500 | 245000 | 244500 | 188 |
| 443 | 20240709 | 124200 | 31607125000 | 244500 | 245000 | 245000 | 244500 | 80 |
| 444 | 20240709 | 124100 | 31587554500 | 245000 | 245000 | 245000 | 244500 | 225 |
| 445 | 20240709 | 124000 | 31532463500 | 244500 | 245000 | 245500 | 244500 | 641 |
| 446 | 20240709 | 123900 | 31375439500 | 245500 | 245000 | 245500 | 245000 | 141 |
| 447 | 20240709 | 123800 | 31340846000 | 245000 | 245500 | 246000 | 245000 | 574 |
| 448 | 20240709 | 123700 | 31199977500 | 245000 | 245500 | 245500 | 245000 | 1071 |
| 449 | 20240709 | 123600 | 30937107000 | 245000 | 245000 | 245500 | 245000 | 229 |
| 450 | 20240709 | 123500 | 30880916500 | 245000 | 245000 | 245500 | 245000 | 287 |
| 451 | 20240709 | 123400 | 30810582500 | 245000 | 244500 | 245000 | 244500 | 564 |
| 452 | 20240709 | 123300 | 30672428000 | 244500 | 244500 | 245000 | 244500 | 163 |
| 453 | 20240709 | 123200 | 30632559000 | 245000 | 245000 | 245000 | 244500 | 294 |
| 454 | 20240709 | 123100 | 30560577000 | 245000 | 245000 | 245000 | 244500 | 251 |
| 455 | 20240709 | 123000 | 30499167000 | 245000 | 244500 | 245000 | 244500 | 58 |
| 456 | 20240709 | 122900 | 30484983000 | 244500 | 244500 | 245000 | 244500 | 180 |
| 457 | 20240709 | 122800 | 30440940000 | 244500 | 244500 | 245000 | 244500 | 63 |
| 458 | 20240709 | 122700 | 30425531000 | 244500 | 245000 | 245000 | 244500 | 225 |
| 459 | 20240709 | 122600 | 30370492000 | 244500 | 244500 | 245000 | 244500 | 89 |
| 460 | 20240709 | 122500 | 30348728000 | 244500 | 245000 | 245000 | 244500 | 105 |
| 461 | 20240709 | 122400 | 30323019500 | 245000 | 244500 | 245000 | 244500 | 695 |
| 462 | 20240709 | 122300 | 30152820000 | 244500 | 244500 | 245000 | 244500 | 303 |
| 463 | 20240709 | 122200 | 30078728000 | 244500 | 244000 | 245000 | 244000 | 919 |
| 464 | 20240709 | 122100 | 29854013500 | 244500 | 244000 | 244500 | 244000 | 155 |
| 465 | 20240709 | 122000 | 29816144500 | 244000 | 244000 | 244500 | 244000 | 72 |
| 466 | 20240709 | 121900 | 29798570000 | 244500 | 244000 | 244500 | 244000 | 123 |
| 467 | 20240709 | 121800 | 29768530500 | 244000 | 244000 | 244500 | 244000 | 84 |
| 468 | 20240709 | 121700 | 29748025000 | 244500 | 244000 | 244500 | 244000 | 103 |
| 469 | 20240709 | 121600 | 29722869500 | 244000 | 243500 | 244500 | 243500 | 347 |
| 470 | 20240709 | 121500 | 29638213000 | 243500 | 243500 | 244000 | 243500 | 103 |
| 471 | 20240709 | 121400 | 29613127500 | 243500 | 243500 | 244000 | 243500 | 76 |
| 472 | 20240709 | 121300 | 29594612000 | 243500 | 243500 | 244000 | 243500 | 267 |
| 473 | 20240709 | 121200 | 29529558000 | 243500 | 244000 | 244000 | 243500 | 92 |
| 474 | 20240709 | 121100 | 29507126000 | 243500 | 243500 | 244000 | 243500 | 79 |
| 475 | 20240709 | 121000 | 29487886000 | 243500 | 243000 | 244000 | 243000 | 512 |
| 476 | 20240709 | 120900 | 29363242000 | 243500 | 243500 | 243500 | 243000 | 146 |
| 477 | 20240709 | 120800 | 29327722500 | 243000 | 243500 | 243500 | 243000 | 143 |
| 478 | 20240709 | 120700 | 29292966000 | 243000 | 243000 | 243500 | 243000 | 173 |
| 479 | 20240709 | 120600 | 29250911500 | 243000 | 243500 | 243500 | 243000 | 138 |
| 480 | 20240709 | 120500 | 29217348500 | 243000 | 243500 | 243500 | 243000 | 132 |
| 481 | 20240709 | 120400 | 29185254000 | 243500 | 243500 | 243500 | 243000 | 1455 |
| 482 | 20240709 | 120300 | 28830978000 | 243500 | 243500 | 244000 | 243500 | 140 |
| 483 | 20240709 | 120200 | 28796876000 | 243500 | 244000 | 244000 | 243500 | 270 |
| 484 | 20240709 | 120100 | 28731083000 | 243500 | 243500 | 244000 | 243500 | 348 |
| 485 | 20240709 | 120000 | 28646333000 | 243500 | 243500 | 244000 | 243500 | 286 |
| 486 | 20240709 | 115900 | 28576642000 | 243500 | 243500 | 244000 | 243500 | 76 |
| 487 | 20240709 | 115800 | 28558127500 | 243500 | 244000 | 244000 | 243500 | 332 |
| 488 | 20240709 | 115700 | 28477147500 | 244000 | 243500 | 244000 | 243500 | 316 |
| 489 | 20240709 | 115600 | 28400075000 | 243500 | 244000 | 244000 | 243500 | 657 |
| 490 | 20240709 | 115500 | 28239835000 | 244000 | 243500 | 244000 | 243000 | 566 |
| 491 | 20240709 | 115400 | 28102003000 | 244000 | 243500 | 244000 | 243500 | 403 |
| 492 | 20240709 | 115300 | 28003785500 | 244000 | 244000 | 244500 | 243500 | 396 |
| 493 | 20240709 | 115200 | 27907239000 | 244000 | 244000 | 244500 | 244000 | 138 |
| 494 | 20240709 | 115100 | 27873558000 | 244000 | 244000 | 244500 | 244000 | 152 |
| 495 | 20240709 | 115000 | 27836468000 | 244500 | 244000 | 244500 | 244000 | 311 |
| 496 | 20240709 | 114900 | 27760554000 | 244000 | 243500 | 244500 | 243500 | 183 |
| 497 | 20240709 | 114800 | 27715904500 | 243500 | 244000 | 244500 | 243500 | 206 |
| 498 | 20240709 | 114700 | 27665659500 | 244000 | 243500 | 244500 | 243500 | 2333 |
| 499 | 20240709 | 114600 | 27096881500 | 243500 | 243500 | 243500 | 242500 | 1049 |
| 500 | 20240709 | 114500 | 26841943500 | 243000 | 243000 | 243500 | 243000 | 92 |
| 501 | 20240709 | 114400 | 26819580000 | 243000 | 243500 | 243500 | 243000 | 90 |
| 502 | 20240709 | 114300 | 26797693000 | 243000 | 243000 | 243500 | 243000 | 182 |
| 503 | 20240709 | 114200 | 26753437500 | 243500 | 243000 | 243500 | 243000 | 57 |
| 504 | 20240709 | 114100 | 26739577500 | 243000 | 243500 | 243500 | 243000 | 933 |
| 505 | 20240709 | 114000 | 26512432500 | 243500 | 243500 | 244000 | 243500 | 165 |
| 506 | 20240709 | 113900 | 26472238500 | 243500 | 244000 | 244000 | 243500 | 355 |
| 507 | 20240709 | 113800 | 26385708000 | 243500 | 243500 | 244000 | 243500 | 116 |
| 508 | 20240709 | 113700 | 26357453500 | 243500 | 243500 | 244000 | 243500 | 222 |
| 509 | 20240709 | 113600 | 26303357000 | 244000 | 244000 | 244000 | 243500 | 83 |
| 510 | 20240709 | 113500 | 26283141000 | 244000 | 243500 | 244000 | 243500 | 220 |
| 511 | 20240709 | 113400 | 26229508500 | 243500 | 243500 | 244000 | 243500 | 81 |
| 512 | 20240709 | 113300 | 26209768000 | 243500 | 244000 | 244000 | 243500 | 191 |
| 513 | 20240709 | 113200 | 26163242500 | 243500 | 243500 | 244000 | 243500 | 201 |
| 514 | 20240709 | 113100 | 26114228500 | 243500 | 243500 | 244000 | 243500 | 405 |
| 515 | 20240709 | 113000 | 26015570000 | 243500 | 244000 | 244000 | 243500 | 85 |
| 516 | 20240709 | 112900 | 25994868000 | 243500 | 243500 | 244000 | 243500 | 81 |
| 517 | 20240709 | 112800 | 25975133500 | 243500 | 243500 | 244000 | 243000 | 550 |
| 518 | 20240709 | 112700 | 25841229500 | 243000 | 243000 | 243500 | 243000 | 180 |
| 519 | 20240709 | 112600 | 25797430500 | 243000 | 243000 | 243500 | 243000 | 297 |
| 520 | 20240709 | 112500 | 25725152500 | 243000 | 243000 | 243500 | 243000 | 213 |
| 521 | 20240709 | 112400 | 25673357500 | 243500 | 243000 | 243500 | 243000 | 143 |
| 522 | 20240709 | 112300 | 25638578000 | 243000 | 242500 | 243500 | 242500 | 374 |
| 523 | 20240709 | 112200 | 25547694500 | 242500 | 243000 | 243000 | 242500 | 146 |
| 524 | 20240709 | 112100 | 25512257000 | 242500 | 242500 | 243500 | 242500 | 390 |
| 525 | 20240709 | 112000 | 25417493500 | 243000 | 243000 | 243500 | 242500 | 263 |
| 526 | 20240709 | 111900 | 25353539000 | 243000 | 243000 | 243500 | 243000 | 417 |
| 527 | 20240709 | 111800 | 25252203000 | 243000 | 243500 | 243500 | 243000 | 372 |
| 528 | 20240709 | 111700 | 25161798500 | 243000 | 243000 | 243500 | 243000 | 233 |
| 529 | 20240709 | 111600 | 25105121500 | 243000 | 243500 | 243500 | 243000 | 195 |
| 530 | 20240709 | 111500 | 25057698500 | 243000 | 243500 | 244000 | 243000 | 1420 |
| 531 | 20240709 | 111400 | 24712261000 | 243500 | 243500 | 244000 | 243500 | 156 |
| 532 | 20240709 | 111300 | 24674269000 | 244000 | 243500 | 244000 | 243000 | 420 |
| 533 | 20240709 | 111200 | 24572024500 | 243000 | 243000 | 243500 | 243000 | 391 |
| 534 | 20240709 | 111100 | 24476841500 | 243000 | 242000 | 243500 | 242000 | 2045 |
| 535 | 20240709 | 111000 | 23979856000 | 242000 | 242000 | 242500 | 242000 | 183 |
| 536 | 20240709 | 110900 | 23935562000 | 242000 | 242500 | 242500 | 242000 | 190 |
| 537 | 20240709 | 110800 | 23889574000 | 242000 | 242000 | 242500 | 242000 | 140 |
| 538 | 20240709 | 110700 | 23855668000 | 242000 | 242500 | 242500 | 242000 | 104 |
| 539 | 20240709 | 110600 | 23830476000 | 242000 | 243000 | 243000 | 242000 | 172 |
| 540 | 20240709 | 110500 | 23788795500 | 242500 | 242500 | 243000 | 242500 | 249 |
| 541 | 20240709 | 110400 | 23728382000 | 242500 | 242500 | 243000 | 242500 | 90 |
| 542 | 20240709 | 110300 | 23706543500 | 243000 | 242500 | 243000 | 242500 | 287 |
| 543 | 20240709 | 110200 | 23636930500 | 243000 | 242000 | 243000 | 242000 | 601 |
| 544 | 20240709 | 110100 | 23491257500 | 242500 | 242500 | 242500 | 242000 | 106 |
| 545 | 20240709 | 110000 | 23465581000 | 242000 | 242000 | 242500 | 241500 | 752 |
| 546 | 20240709 | 105900 | 23283415500 | 242000 | 241500 | 242000 | 241500 | 109 |
| 547 | 20240709 | 105800 | 23257089500 | 241500 | 241500 | 242000 | 241500 | 109 |
| 548 | 20240709 | 105700 | 23230765000 | 241500 | 241500 | 242000 | 241500 | 225 |
| 549 | 20240709 | 105600 | 23176401000 | 241500 | 241500 | 242000 | 241500 | 206 |
| 550 | 20240709 | 105500 | 23126646500 | 242000 | 242000 | 242000 | 241500 | 114 |
| 551 | 20240709 | 105400 | 23099088000 | 241500 | 241500 | 242000 | 241500 | 105 |
| 552 | 20240709 | 105300 | 23073726500 | 242000 | 241000 | 242000 | 241000 | 619 |
| 553 | 20240709 | 105200 | 22924196000 | 241000 | 241000 | 241500 | 241000 | 189 |
| 554 | 20240709 | 105100 | 22878644500 | 241000 | 241500 | 241500 | 241000 | 241 |
| 555 | 20240709 | 105000 | 22820542000 | 241500 | 241000 | 241500 | 241000 | 83 |
| 556 | 20240709 | 104900 | 22800528000 | 241500 | 242000 | 242000 | 241000 | 686 |
| 557 | 20240709 | 104800 | 22634905000 | 241500 | 242000 | 242500 | 241500 | 737 |
| 558 | 20240709 | 104700 | 22456571000 | 242500 | 242500 | 242500 | 242000 | 156 |
| 559 | 20240709 | 104600 | 22418812500 | 242000 | 242500 | 243000 | 242000 | 139 |
| 560 | 20240709 | 104500 | 22385109000 | 242500 | 242500 | 243000 | 242000 | 244 |
| 561 | 20240709 | 104400 | 22325926500 | 242500 | 242500 | 243000 | 242000 | 675 |
| 562 | 20240709 | 104300 | 22162241000 | 242500 | 242500 | 243000 | 242500 | 172 |
| 563 | 20240709 | 104200 | 22120519500 | 242500 | 243000 | 243500 | 242500 | 403 |
| 564 | 20240709 | 104100 | 22022599500 | 243000 | 242000 | 243500 | 241500 | 2478 |
| 565 | 20240709 | 104000 | 21421488500 | 242000 | 241500 | 242000 | 241500 | 291 |
| 566 | 20240709 | 103900 | 21351140500 | 241500 | 241000 | 242000 | 241000 | 1100 |
| 567 | 20240709 | 103800 | 21085464500 | 241000 | 241000 | 241500 | 240500 | 326 |
| 568 | 20240709 | 103700 | 21006896000 | 240500 | 241000 | 241000 | 240500 | 57 |
| 569 | 20240709 | 103600 | 20993179500 | 240500 | 241000 | 241500 | 240500 | 478 |
| 570 | 20240709 | 103500 | 20877997500 | 241000 | 240000 | 241500 | 240000 | 160 |
| 571 | 20240709 | 103400 | 20839443000 | 240000 | 240500 | 241000 | 239500 | 834 |
| 572 | 20240709 | 103300 | 20639041000 | 240500 | 241000 | 241000 | 240500 | 313 |
| 573 | 20240709 | 103200 | 20563699000 | 240500 | 240000 | 241000 | 239500 | 791 |
| 574 | 20240709 | 103100 | 20373750000 | 240000 | 240000 | 240500 | 240000 | 133 |
| 575 | 20240709 | 103000 | 20341828000 | 240000 | 239500 | 240500 | 239500 | 767 |
| 576 | 20240709 | 102900 | 20157797000 | 240000 | 239000 | 240000 | 238500 | 1226 |
| 577 | 20240709 | 102800 | 19864637000 | 238500 | 239500 | 239500 | 238500 | 707 |
| 578 | 20240709 | 102700 | 19695889000 | 239000 | 239000 | 239500 | 239000 | 369 |
| 579 | 20240709 | 102600 | 19607681000 | 239000 | 239500 | 240000 | 239000 | 704 |
| 580 | 20240709 | 102500 | 19439265000 | 239500 | 239000 | 239500 | 239000 | 686 |
| 581 | 20240709 | 102400 | 19275039500 | 239000 | 238500 | 239500 | 238500 | 1780 |
| 582 | 20240709 | 102300 | 18849856500 | 238500 | 239500 | 239500 | 238500 | 2988 |
| 583 | 20240709 | 102200 | 18136074500 | 239000 | 240000 | 240000 | 239000 | 1874 |
| 584 | 20240709 | 102100 | 17687633500 | 239500 | 239500 | 240000 | 239500 | 343 |
| 585 | 20240709 | 102000 | 17605477000 | 239500 | 240000 | 240000 | 239500 | 741 |
| 586 | 20240709 | 101900 | 17427998000 | 239500 | 240000 | 240000 | 239500 | 1269 |
| 587 | 20240709 | 101800 | 17123966500 | 239500 | 239500 | 240000 | 239500 | 1043 |
| 588 | 20240709 | 101700 | 16873715000 | 239500 | 239500 | 240500 | 239500 | 890 |
| 589 | 20240709 | 101600 | 16660218000 | 239500 | 239500 | 240000 | 239500 | 840 |
| 590 | 20240709 | 101500 | 16458955500 | 239500 | 240000 | 240500 | 239500 | 2995 |
| 591 | 20240709 | 101400 | 15740225000 | 240500 | 240500 | 240500 | 240000 | 324 |
| 592 | 20240709 | 101300 | 15662436500 | 240500 | 240500 | 241000 | 240000 | 1047 |
| 593 | 20240709 | 101200 | 15410714000 | 240500 | 240500 | 241000 | 240500 | 366 |
| 594 | 20240709 | 101100 | 15322685500 | 240500 | 240000 | 241000 | 240000 | 475 |
| 595 | 20240709 | 101000 | 15208478500 | 240000 | 240000 | 240500 | 240000 | 751 |
| 596 | 20240709 | 100900 | 15027930500 | 240500 | 240000 | 240500 | 240000 | 1187 |
| 597 | 20240709 | 100800 | 14742941000 | 240000 | 240500 | 241000 | 240000 | 741 |
| 598 | 20240709 | 100700 | 14564814500 | 241000 | 240000 | 241000 | 240000 | 845 |
| 599 | 20240709 | 100600 | 14361785000 | 240500 | 240000 | 241000 | 240000 | 610 |
| 600 | 20240709 | 100500 | 14215089000 | 241000 | 241000 | 241000 | 240000 | 1041 |
| 601 | 20240709 | 100400 | 13964658000 | 240500 | 241000 | 241000 | 240500 | 962 |
| 602 | 20240709 | 100300 | 13733235000 | 240500 | 240500 | 241000 | 240500 | 922 |
| 603 | 20240709 | 100200 | 13511319500 | 240500 | 241000 | 241000 | 240500 | 735 |
| 604 | 20240709 | 100100 | 13334501000 | 240500 | 241000 | 241500 | 240500 | 3208 |
| 605 | 20240709 | 100000 | 12561497000 | 240500 | 241000 | 241500 | 240500 | 1916 |
| 606 | 20240709 | 095900 | 12099652000 | 241500 | 241500 | 242000 | 241000 | 571 |
| 607 | 20240709 | 095800 | 11961967000 | 242000 | 241500 | 242000 | 241000 | 404 |
| 608 | 20240709 | 095700 | 11864414000 | 241500 | 242000 | 242000 | 241000 | 3130 |
| 609 | 20240709 | 095600 | 11109045000 | 242000 | 242000 | 242000 | 241500 | 1819 |
| 610 | 20240709 | 095500 | 10668965000 | 242000 | 243000 | 243000 | 242000 | 400 |
| 611 | 20240709 | 095400 | 10571926500 | 243000 | 243000 | 243000 | 242000 | 282 |
| 612 | 20240709 | 095300 | 10503554000 | 242500 | 242000 | 243000 | 242000 | 332 |
| 613 | 20240709 | 095200 | 10423129000 | 242500 | 242500 | 243000 | 242000 | 251 |
| 614 | 20240709 | 095100 | 10362272000 | 242000 | 242000 | 242500 | 242000 | 674 |
| 615 | 20240709 | 095000 | 10198927500 | 242000 | 242000 | 242500 | 242000 | 410 |
| 616 | 20240709 | 094900 | 10099636000 | 242000 | 242500 | 242500 | 242000 | 402 |
| 617 | 20240709 | 094800 | 10002330000 | 242500 | 243000 | 243000 | 242000 | 1794 |
| 618 | 20240709 | 094700 | 9567297500 | 242500 | 242500 | 243000 | 242000 | 330 |
| 619 | 20240709 | 094600 | 9487217000 | 242500 | 244000 | 244000 | 242500 | 1649 |
| 620 | 20240709 | 094500 | 9086987000 | 243500 | 243500 | 244000 | 243000 | 498 |
| 621 | 20240709 | 094400 | 8965614000 | 243500 | 244000 | 244000 | 243000 | 193 |
| 622 | 20240709 | 094300 | 8918615000 | 243500 | 244000 | 244000 | 242500 | 1776 |
| 623 | 20240709 | 094200 | 8486331000 | 244500 | 244000 | 244500 | 243500 | 358 |
| 624 | 20240709 | 094100 | 8399005500 | 243500 | 244500 | 244500 | 243500 | 211 |
| 625 | 20240709 | 094000 | 8347509500 | 244500 | 244000 | 244500 | 244000 | 1085 |
| 626 | 20240709 | 093900 | 8082468000 | 244500 | 244500 | 245000 | 244500 | 112 |
| 627 | 20240709 | 093800 | 8055072000 | 244500 | 245000 | 245500 | 244000 | 463 |
| 628 | 20240709 | 093700 | 7941746500 | 245000 | 245000 | 245500 | 245000 | 490 |
| 629 | 20240709 | 093600 | 7821607000 | 244500 | 244500 | 245000 | 244000 | 136 |
| 630 | 20240709 | 093500 | 7788349500 | 244500 | 244500 | 245000 | 244000 | 221 |
| 631 | 20240709 | 093400 | 7734328500 | 245000 | 244500 | 245000 | 244500 | 60 |
| 632 | 20240709 | 093300 | 7719649500 | 244500 | 244500 | 245000 | 244000 | 545 |
| 633 | 20240709 | 093200 | 7586504000 | 245000 | 244500 | 245000 | 244000 | 1245 |
| 634 | 20240709 | 093100 | 7282351000 | 244500 | 245000 | 245000 | 244500 | 91 |
| 635 | 20240709 | 093000 | 7260072000 | 245000 | 245000 | 245500 | 244000 | 998 |
| 636 | 20240709 | 092900 | 7015762000 | 245000 | 245000 | 245500 | 245000 | 160 |
| 637 | 20240709 | 092800 | 6976498000 | 245000 | 245000 | 245500 | 244500 | 361 |
| 638 | 20240709 | 092700 | 6888067500 | 244500 | 245000 | 245500 | 244500 | 424 |
| 639 | 20240709 | 092600 | 6784216000 | 245000 | 245000 | 245000 | 244500 | 144 |
| 640 | 20240709 | 092500 | 6748961000 | 245000 | 245000 | 245000 | 244500 | 150 |
| 641 | 20240709 | 092400 | 6712249000 | 245000 | 244500 | 245000 | 244500 | 699 |
| 642 | 20240709 | 092300 | 6541184000 | 244000 | 243500 | 244000 | 242500 | 1198 |
| 643 | 20240709 | 092200 | 6249401500 | 244000 | 244500 | 245000 | 243500 | 122 |
| 644 | 20240709 | 092100 | 6219607500 | 244000 | 241500 | 244500 | 241500 | 3161 |
| 645 | 20240709 | 092000 | 5450517000 | 241500 | 242000 | 242500 | 241500 | 2572 |
| 646 | 20240709 | 091900 | 4828141000 | 242500 | 242500 | 243000 | 242000 | 2060 |
| 647 | 20240709 | 091800 | 4328598000 | 242500 | 243000 | 243500 | 242500 | 271 |
| 648 | 20240709 | 091700 | 4262753500 | 243000 | 243000 | 243000 | 242500 | 731 |
| 649 | 20240709 | 091600 | 4085252000 | 242500 | 243000 | 243500 | 242500 | 443 |
| 650 | 20240709 | 091500 | 3977608500 | 243000 | 243500 | 243500 | 243000 | 360 |
| 651 | 20240709 | 091400 | 3890087500 | 243000 | 243000 | 243500 | 242500 | 779 |
| 652 | 20240709 | 091300 | 3700698500 | 243000 | 243000 | 243500 | 242500 | 546 |
| 653 | 20240709 | 091200 | 3568001500 | 243000 | 244000 | 244000 | 242500 | 2838 |
| 654 | 20240709 | 091100 | 2878159000 | 244000 | 244500 | 245000 | 244000 | 368 |
| 655 | 20240709 | 091000 | 2788197500 | 244000 | 244000 | 244500 | 244000 | 150 |
| 656 | 20240709 | 090900 | 2751562500 | 244000 | 243500 | 244000 | 243500 | 299 |
| 657 | 20240709 | 090800 | 2678688000 | 243500 | 244500 | 244500 | 243000 | 677 |
| 658 | 20240709 | 090700 | 2513655500 | 244500 | 245000 | 245000 | 244000 | 554 |
| 659 | 20240709 | 090600 | 2378256000 | 245000 | 244000 | 245500 | 244000 | 1904 |
| 660 | 20240709 | 090500 | 1913134000 | 244500 | 244500 | 244500 | 244000 | 184 |
| 661 | 20240709 | 090400 | 1868211500 | 244500 | 244500 | 244500 | 242500 | 2604 |
| 662 | 20240709 | 090300 | 1234135000 | 244500 | 246500 | 246500 | 244500 | 1485 |
| 663 | 20240709 | 090200 | 869607500 | 246000 | 246500 | 246500 | 246000 | 582 |
| 664 | 20240709 | 090100 | 726224000 | 246500 | 247000 | 247500 | 246000 | 1049 |
| 665 | 20240709 | 090000 | 467432000 | 247500 | 246500 | 247500 | 246000 | 1785 |