37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240701 | 202000 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 5604 |
| 3 | 20240701 | 201900 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 4 | 20240701 | 201800 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 5 | 20240701 | 201700 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 6 | 20240701 | 201600 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 7 | 20240701 | 201500 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 8 | 20240701 | 201400 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 9 | 20240701 | 201300 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 10 | 20240701 | 201200 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 11 | 20240701 | 201100 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 12 | 20240701 | 201000 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 13 | 20240701 | 200900 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 14 | 20240701 | 200800 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 15 | 20240701 | 200700 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 16 | 20240701 | 200600 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 17 | 20240701 | 200500 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 18 | 20240701 | 200400 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 19 | 20240701 | 200300 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 20 | 20240701 | 200200 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 21 | 20240701 | 200100 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 22 | 20240701 | 200000 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 23 | 20240701 | 195900 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 24 | 20240701 | 195800 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 25 | 20240701 | 195700 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 26 | 20240701 | 195600 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 27 | 20240701 | 195500 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 28 | 20240701 | 195400 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 29 | 20240701 | 195300 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 30 | 20240701 | 195200 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 31 | 20240701 | 195100 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 32 | 20240701 | 195000 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 5604 |
| 33 | 20240701 | 194900 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 34 | 20240701 | 194800 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 35 | 20240701 | 194700 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 36 | 20240701 | 194600 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 37 | 20240701 | 194500 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 38 | 20240701 | 194400 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 39 | 20240701 | 194300 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 40 | 20240701 | 194200 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 41 | 20240701 | 194100 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 42 | 20240701 | 194000 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 43 | 20240701 | 193900 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 44 | 20240701 | 193800 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 45 | 20240701 | 193700 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 46 | 20240701 | 193600 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 47 | 20240701 | 193500 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 48 | 20240701 | 193400 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 49 | 20240701 | 193300 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 50 | 20240701 | 193200 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 51 | 20240701 | 193100 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 52 | 20240701 | 193000 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 53 | 20240701 | 192900 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 54 | 20240701 | 192800 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 55 | 20240701 | 192700 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 56 | 20240701 | 192600 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 57 | 20240701 | 192500 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 58 | 20240701 | 192400 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 59 | 20240701 | 192300 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 60 | 20240701 | 192200 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 61 | 20240701 | 192100 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 62 | 20240701 | 192000 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 5604 |
| 63 | 20240701 | 191900 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 64 | 20240701 | 191800 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 65 | 20240701 | 191700 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 66 | 20240701 | 191600 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 67 | 20240701 | 191500 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 68 | 20240701 | 191400 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 69 | 20240701 | 191300 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 70 | 20240701 | 191200 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 71 | 20240701 | 191100 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 72 | 20240701 | 191000 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 73 | 20240701 | 190900 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 74 | 20240701 | 190800 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 75 | 20240701 | 190700 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 76 | 20240701 | 190600 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 77 | 20240701 | 190500 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 78 | 20240701 | 190400 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 79 | 20240701 | 190300 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 80 | 20240701 | 190200 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 81 | 20240701 | 190100 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 82 | 20240701 | 190000 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 83 | 20240701 | 185900 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 84 | 20240701 | 185800 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 85 | 20240701 | 185700 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 86 | 20240701 | 185600 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 87 | 20240701 | 185500 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 88 | 20240701 | 185400 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 89 | 20240701 | 185300 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 90 | 20240701 | 185200 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 91 | 20240701 | 185100 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 92 | 20240701 | 185000 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 5604 |
| 93 | 20240701 | 184900 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 94 | 20240701 | 184800 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 95 | 20240701 | 184700 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 96 | 20240701 | 184600 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 97 | 20240701 | 184500 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 98 | 20240701 | 184400 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 99 | 20240701 | 184300 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 100 | 20240701 | 184200 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 101 | 20240701 | 184100 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 102 | 20240701 | 184000 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 103 | 20240701 | 183900 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 104 | 20240701 | 183800 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 105 | 20240701 | 183700 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 106 | 20240701 | 183600 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 107 | 20240701 | 183500 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 108 | 20240701 | 183400 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 109 | 20240701 | 183300 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 110 | 20240701 | 183200 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 111 | 20240701 | 183100 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 112 | 20240701 | 183000 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 113 | 20240701 | 182900 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 114 | 20240701 | 182800 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 115 | 20240701 | 182700 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 116 | 20240701 | 182600 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 117 | 20240701 | 182500 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 118 | 20240701 | 182400 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 119 | 20240701 | 182300 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 120 | 20240701 | 182200 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 121 | 20240701 | 182100 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 122 | 20240701 | 182000 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 5604 |
| 123 | 20240701 | 181900 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 124 | 20240701 | 181800 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 125 | 20240701 | 181700 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 126 | 20240701 | 181600 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 127 | 20240701 | 181500 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 128 | 20240701 | 181400 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 129 | 20240701 | 181300 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 130 | 20240701 | 181200 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 131 | 20240701 | 181100 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 132 | 20240701 | 181000 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 133 | 20240701 | 180900 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 134 | 20240701 | 180800 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 135 | 20240701 | 180700 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 136 | 20240701 | 180600 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 137 | 20240701 | 180500 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 138 | 20240701 | 180400 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 139 | 20240701 | 180300 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 140 | 20240701 | 180200 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 141 | 20240701 | 180100 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 142 | 20240701 | 180000 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 143 | 20240701 | 175900 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 144 | 20240701 | 175800 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 145 | 20240701 | 175700 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 146 | 20240701 | 175600 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 147 | 20240701 | 175500 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 148 | 20240701 | 175400 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 149 | 20240701 | 175300 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 150 | 20240701 | 175200 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 151 | 20240701 | 175100 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 152 | 20240701 | 175000 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 5604 |
| 153 | 20240701 | 174900 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 154 | 20240701 | 174800 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 155 | 20240701 | 174700 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 156 | 20240701 | 174600 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 157 | 20240701 | 174500 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 158 | 20240701 | 174400 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 159 | 20240701 | 174300 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 160 | 20240701 | 174200 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 161 | 20240701 | 174100 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 162 | 20240701 | 174000 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 163 | 20240701 | 173900 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 164 | 20240701 | 173800 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 165 | 20240701 | 173700 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 166 | 20240701 | 173600 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 167 | 20240701 | 173500 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 168 | 20240701 | 173400 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 169 | 20240701 | 173300 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 170 | 20240701 | 173200 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 171 | 20240701 | 173100 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 172 | 20240701 | 173000 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 173 | 20240701 | 172900 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 174 | 20240701 | 172800 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 175 | 20240701 | 172700 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 176 | 20240701 | 172600 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 177 | 20240701 | 172500 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 178 | 20240701 | 172400 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 179 | 20240701 | 172300 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 180 | 20240701 | 172200 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 181 | 20240701 | 172100 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 182 | 20240701 | 172000 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 5604 |
| 183 | 20240701 | 171900 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 184 | 20240701 | 171800 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 185 | 20240701 | 171700 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 186 | 20240701 | 171600 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 187 | 20240701 | 171500 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 188 | 20240701 | 171400 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 189 | 20240701 | 171300 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 190 | 20240701 | 171200 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 191 | 20240701 | 171100 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 192 | 20240701 | 171000 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 193 | 20240701 | 170900 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 194 | 20240701 | 170800 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 195 | 20240701 | 170700 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 196 | 20240701 | 170600 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 197 | 20240701 | 170500 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 198 | 20240701 | 170400 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 199 | 20240701 | 170300 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 200 | 20240701 | 170200 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 201 | 20240701 | 170100 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 202 | 20240701 | 170000 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 203 | 20240701 | 165900 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 204 | 20240701 | 165800 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 205 | 20240701 | 165700 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 206 | 20240701 | 165600 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 207 | 20240701 | 165500 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 208 | 20240701 | 165400 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 209 | 20240701 | 165300 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 210 | 20240701 | 165200 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 211 | 20240701 | 165100 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 212 | 20240701 | 165000 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 5604 |
| 213 | 20240701 | 164900 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 214 | 20240701 | 164800 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 215 | 20240701 | 164700 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 216 | 20240701 | 164600 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 217 | 20240701 | 164500 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 218 | 20240701 | 164400 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 219 | 20240701 | 164300 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 220 | 20240701 | 164200 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 221 | 20240701 | 164100 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 222 | 20240701 | 164000 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 223 | 20240701 | 163900 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 224 | 20240701 | 163800 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 225 | 20240701 | 163700 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 226 | 20240701 | 163600 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 227 | 20240701 | 163500 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 228 | 20240701 | 163400 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 229 | 20240701 | 163300 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 230 | 20240701 | 163200 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 231 | 20240701 | 163100 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 232 | 20240701 | 163000 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 233 | 20240701 | 162900 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 234 | 20240701 | 162800 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 235 | 20240701 | 162700 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 236 | 20240701 | 162600 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 237 | 20240701 | 162500 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 238 | 20240701 | 162400 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 239 | 20240701 | 162300 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 240 | 20240701 | 162200 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 241 | 20240701 | 162100 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 242 | 20240701 | 162000 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 5604 |
| 243 | 20240701 | 161900 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 244 | 20240701 | 161800 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 245 | 20240701 | 161700 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 246 | 20240701 | 161600 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 247 | 20240701 | 161500 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 248 | 20240701 | 161400 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 249 | 20240701 | 161300 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 250 | 20240701 | 161200 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 251 | 20240701 | 161100 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 252 | 20240701 | 161000 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 253 | 20240701 | 160900 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 254 | 20240701 | 160800 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 255 | 20240701 | 160700 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 256 | 20240701 | 160600 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 257 | 20240701 | 160500 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 258 | 20240701 | 160400 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 259 | 20240701 | 160300 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 260 | 20240701 | 160200 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 261 | 20240701 | 160100 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 262 | 20240701 | 160000 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 263 | 20240701 | 155900 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 264 | 20240701 | 155800 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 265 | 20240701 | 155700 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 266 | 20240701 | 155600 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 267 | 20240701 | 155500 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 268 | 20240701 | 155400 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 269 | 20240701 | 155300 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 270 | 20240701 | 155200 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 271 | 20240701 | 155100 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 272 | 20240701 | 155000 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 5604 |
| 273 | 20240701 | 154900 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 274 | 20240701 | 154800 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 275 | 20240701 | 154700 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 276 | 20240701 | 154600 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 277 | 20240701 | 154500 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 278 | 20240701 | 154400 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 279 | 20240701 | 154300 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 280 | 20240701 | 154200 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 281 | 20240701 | 154100 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 282 | 20240701 | 154000 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 283 | 20240701 | 153900 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 284 | 20240701 | 153800 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 285 | 20240701 | 153700 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 286 | 20240701 | 153600 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 287 | 20240701 | 153500 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 288 | 20240701 | 153400 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 289 | 20240701 | 153300 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 290 | 20240701 | 153200 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 291 | 20240701 | 153100 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 292 | 20240701 | 153000 | 19503778200 | 46450 | 46450 | 46450 | 46450 | 5604 |
| 293 | 20240701 | 152900 | 19243472400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 294 | 20240701 | 152800 | 19243472400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 295 | 20240701 | 152700 | 19243472400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 296 | 20240701 | 152600 | 19243472400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 297 | 20240701 | 152500 | 19243472400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 298 | 20240701 | 152400 | 19243472400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 299 | 20240701 | 152300 | 19243472400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 300 | 20240701 | 152200 | 19243472400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 301 | 20240701 | 152100 | 19243472400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 302 | 20240701 | 152000 | 19243472400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 303 | 20240701 | 151900 | 19243472400 | 46450 | 46450 | 46500 | 46350 | 1852 |
| 304 | 20240701 | 151800 | 19157561650 | 46450 | 46450 | 46500 | 46350 | 1353 |
| 305 | 20240701 | 151700 | 19094768300 | 46400 | 46400 | 46450 | 46400 | 770 |
| 306 | 20240701 | 151600 | 19059039800 | 46400 | 46400 | 46450 | 46400 | 400 |
| 307 | 20240701 | 151500 | 19040478850 | 46400 | 46400 | 46450 | 46400 | 478 |
| 308 | 20240701 | 151400 | 19018298650 | 46400 | 46400 | 46450 | 46400 | 336 |
| 309 | 20240701 | 151300 | 19002707250 | 46400 | 46400 | 46450 | 46350 | 675 |
| 310 | 20240701 | 151200 | 18971388100 | 46400 | 46400 | 46450 | 46400 | 429 |
| 311 | 20240701 | 151100 | 18951480300 | 46400 | 46400 | 46450 | 46400 | 591 |
| 312 | 20240701 | 151000 | 18924056650 | 46400 | 46400 | 46450 | 46400 | 384 |
| 313 | 20240701 | 150900 | 18906231600 | 46400 | 46400 | 46450 | 46400 | 801 |
| 314 | 20240701 | 150800 | 18869064600 | 46400 | 46450 | 46450 | 46400 | 329 |
| 315 | 20240701 | 150700 | 18853797000 | 46400 | 46400 | 46450 | 46400 | 676 |
| 316 | 20240701 | 150600 | 18822429300 | 46400 | 46400 | 46450 | 46400 | 761 |
| 317 | 20240701 | 150500 | 18787101400 | 46400 | 46450 | 46450 | 46400 | 317 |
| 318 | 20240701 | 150400 | 18772391400 | 46400 | 46400 | 46450 | 46400 | 563 |
| 319 | 20240701 | 150300 | 18746255200 | 46400 | 46450 | 46500 | 46400 | 1244 |
| 320 | 20240701 | 150200 | 18688474300 | 46450 | 46500 | 46500 | 46450 | 468 |
| 321 | 20240701 | 150100 | 18666734150 | 46450 | 46450 | 46500 | 46450 | 647 |
| 322 | 20240701 | 150000 | 18636679800 | 46450 | 46450 | 46500 | 46450 | 532 |
| 323 | 20240701 | 145900 | 18611966350 | 46450 | 46500 | 46500 | 46450 | 522 |
| 324 | 20240701 | 145800 | 18587717900 | 46450 | 46500 | 46550 | 46450 | 722 |
| 325 | 20240701 | 145700 | 18554152050 | 46500 | 46450 | 46550 | 46450 | 411 |
| 326 | 20240701 | 145600 | 18535047800 | 46500 | 46450 | 46500 | 46450 | 501 |
| 327 | 20240701 | 145500 | 18511772650 | 46450 | 46450 | 46500 | 46450 | 328 |
| 328 | 20240701 | 145400 | 18496531800 | 46500 | 46450 | 46550 | 46450 | 1233 |
| 329 | 20240701 | 145300 | 18439213700 | 46450 | 46500 | 46550 | 46450 | 461 |
| 330 | 20240701 | 145200 | 18417790600 | 46500 | 46550 | 46600 | 46500 | 805 |
| 331 | 20240701 | 145100 | 18380333700 | 46550 | 46600 | 46600 | 46550 | 352 |
| 332 | 20240701 | 145000 | 18363946850 | 46600 | 46600 | 46650 | 46550 | 700 |
| 333 | 20240701 | 144900 | 18331328050 | 46600 | 46650 | 46700 | 46600 | 381 |
| 334 | 20240701 | 144800 | 18313563950 | 46700 | 46600 | 46750 | 46550 | 1176 |
| 335 | 20240701 | 144700 | 18258644950 | 46600 | 46500 | 46700 | 46450 | 3403 |
| 336 | 20240701 | 144600 | 18100166150 | 46450 | 46450 | 46500 | 46400 | 1793 |
| 337 | 20240701 | 144500 | 18016934250 | 46400 | 46400 | 46450 | 46400 | 555 |
| 338 | 20240701 | 144400 | 17991163150 | 46450 | 46400 | 46450 | 46350 | 293 |
| 339 | 20240701 | 144300 | 17977571100 | 46350 | 46350 | 46400 | 46350 | 399 |
| 340 | 20240701 | 144200 | 17959071100 | 46400 | 46400 | 46450 | 46350 | 309 |
| 341 | 20240701 | 144100 | 17944736850 | 46400 | 46400 | 46450 | 46400 | 1280 |
| 342 | 20240701 | 144000 | 17885336350 | 46450 | 46400 | 46450 | 46350 | 413 |
| 343 | 20240701 | 143900 | 17866179600 | 46450 | 46350 | 46450 | 46350 | 668 |
| 344 | 20240701 | 143800 | 17835192850 | 46400 | 46350 | 46400 | 46300 | 716 |
| 345 | 20240701 | 143700 | 17801994950 | 46300 | 46350 | 46400 | 46300 | 437 |
| 346 | 20240701 | 143600 | 17781742650 | 46350 | 46300 | 46400 | 46300 | 415 |
| 347 | 20240701 | 143500 | 17762511400 | 46300 | 46300 | 46400 | 46300 | 1848 |
| 348 | 20240701 | 143400 | 17676921400 | 46300 | 46400 | 46400 | 46300 | 370 |
| 349 | 20240701 | 143300 | 17659778850 | 46400 | 46350 | 46400 | 46350 | 616 |
| 350 | 20240701 | 143200 | 17631225850 | 46400 | 46350 | 46400 | 46350 | 273 |
| 351 | 20240701 | 143100 | 17618570750 | 46400 | 46350 | 46400 | 46350 | 349 |
| 352 | 20240701 | 143000 | 17602391500 | 46350 | 46350 | 46400 | 46350 | 356 |
| 353 | 20240701 | 142900 | 17585886500 | 46350 | 46400 | 46450 | 46350 | 496 |
| 354 | 20240701 | 142800 | 17562878850 | 46350 | 46350 | 46400 | 46350 | 405 |
| 355 | 20240701 | 142700 | 17544103650 | 46350 | 46350 | 46400 | 46350 | 356 |
| 356 | 20240701 | 142600 | 17527596100 | 46350 | 46350 | 46400 | 46350 | 348 |
| 357 | 20240701 | 142500 | 17511461600 | 46350 | 46350 | 46450 | 46350 | 431 |
| 358 | 20240701 | 142400 | 17491480550 | 46400 | 46350 | 46450 | 46350 | 274 |
| 359 | 20240701 | 142300 | 17478773100 | 46350 | 46400 | 46450 | 46350 | 319 |
| 360 | 20240701 | 142200 | 17463974800 | 46400 | 46400 | 46450 | 46350 | 389 |
| 361 | 20240701 | 142100 | 17445936400 | 46400 | 46400 | 46450 | 46400 | 398 |
| 362 | 20240701 | 142000 | 17427468900 | 46450 | 46400 | 46450 | 46350 | 408 |
| 363 | 20240701 | 141900 | 17408538850 | 46400 | 46350 | 46400 | 46300 | 849 |
| 364 | 20240701 | 141800 | 17369183700 | 46350 | 46300 | 46400 | 46300 | 251 |
| 365 | 20240701 | 141700 | 17357553800 | 46300 | 46350 | 46400 | 46300 | 631 |
| 366 | 20240701 | 141600 | 17328316800 | 46350 | 46350 | 46350 | 46300 | 247 |
| 367 | 20240701 | 141500 | 17316878750 | 46300 | 46350 | 46400 | 46300 | 849 |
| 368 | 20240701 | 141400 | 17277544150 | 46350 | 46350 | 46400 | 46350 | 318 |
| 369 | 20240701 | 141300 | 17262803150 | 46350 | 46350 | 46400 | 46350 | 370 |
| 370 | 20240701 | 141200 | 17245653100 | 46400 | 46400 | 46400 | 46350 | 243 |
| 371 | 20240701 | 141100 | 17234386050 | 46350 | 46350 | 46400 | 46350 | 320 |
| 372 | 20240701 | 141000 | 17219551700 | 46400 | 46350 | 46400 | 46350 | 580 |
| 373 | 20240701 | 140900 | 17192661950 | 46350 | 46400 | 46400 | 46350 | 353 |
| 374 | 20240701 | 140800 | 17176296950 | 46350 | 46350 | 46400 | 46350 | 1441 |
| 375 | 20240701 | 140700 | 17109450950 | 46350 | 46350 | 46400 | 46350 | 251 |
| 376 | 20240701 | 140600 | 17097814950 | 46350 | 46350 | 46400 | 46350 | 406 |
| 377 | 20240701 | 140500 | 17078995250 | 46350 | 46350 | 46400 | 46350 | 364 |
| 378 | 20240701 | 140400 | 17062120100 | 46350 | 46350 | 46400 | 46350 | 456 |
| 379 | 20240701 | 140300 | 17040980100 | 46350 | 46350 | 46400 | 46350 | 339 |
| 380 | 20240701 | 140200 | 17025266650 | 46400 | 46350 | 46400 | 46350 | 444 |
| 381 | 20240701 | 140100 | 17004684350 | 46350 | 46350 | 46400 | 46350 | 488 |
| 382 | 20240701 | 140000 | 16982055500 | 46350 | 46350 | 46400 | 46350 | 521 |
| 383 | 20240701 | 135900 | 16957904900 | 46350 | 46350 | 46400 | 46350 | 315 |
| 384 | 20240701 | 135800 | 16943303250 | 46350 | 46350 | 46400 | 46350 | 402 |
| 385 | 20240701 | 135700 | 16924669400 | 46400 | 46400 | 46450 | 46350 | 537 |
| 386 | 20240701 | 135600 | 16899760650 | 46400 | 46400 | 46450 | 46400 | 1284 |
| 387 | 20240701 | 135500 | 16840182350 | 46450 | 46450 | 46450 | 46400 | 433 |
| 388 | 20240701 | 135400 | 16820087800 | 46400 | 46500 | 46500 | 46400 | 618 |
| 389 | 20240701 | 135300 | 16791394450 | 46450 | 46500 | 46500 | 46450 | 439 |
| 390 | 20240701 | 135200 | 16771002500 | 46500 | 46450 | 46500 | 46450 | 361 |
| 391 | 20240701 | 135100 | 16754232300 | 46450 | 46500 | 46500 | 46450 | 335 |
| 392 | 20240701 | 135000 | 16738670100 | 46450 | 46500 | 46500 | 46450 | 285 |
| 393 | 20240701 | 134900 | 16725430550 | 46450 | 46450 | 46500 | 46450 | 432 |
| 394 | 20240701 | 134800 | 16705359350 | 46450 | 46500 | 46500 | 46450 | 220 |
| 395 | 20240701 | 134700 | 16695136450 | 46500 | 46500 | 46500 | 46450 | 128 |
| 396 | 20240701 | 134600 | 16689189550 | 46450 | 46500 | 46500 | 46450 | 132 |
| 397 | 20240701 | 134500 | 16683057750 | 46500 | 46450 | 46500 | 46450 | 177 |
| 398 | 20240701 | 134400 | 16674831450 | 46450 | 46450 | 46550 | 46450 | 410 |
| 399 | 20240701 | 134300 | 16655772300 | 46450 | 46450 | 46500 | 46450 | 198 |
| 400 | 20240701 | 134200 | 16646574400 | 46450 | 46450 | 46500 | 46400 | 1294 |
| 401 | 20240701 | 134100 | 16586513100 | 46500 | 46500 | 46500 | 46450 | 415 |
| 402 | 20240701 | 134000 | 16567217450 | 46500 | 46500 | 46550 | 46450 | 561 |
| 403 | 20240701 | 133900 | 16541146000 | 46450 | 46400 | 46500 | 46400 | 196 |
| 404 | 20240701 | 133800 | 16532043650 | 46500 | 46400 | 46500 | 46400 | 526 |
| 405 | 20240701 | 133700 | 16507615200 | 46450 | 46400 | 46450 | 46400 | 290 |
| 406 | 20240701 | 133600 | 16494156450 | 46450 | 46450 | 46450 | 46400 | 233 |
| 407 | 20240701 | 133500 | 16483343700 | 46400 | 46400 | 46450 | 46400 | 378 |
| 408 | 20240701 | 133400 | 16465802400 | 46400 | 46450 | 46450 | 46400 | 341 |
| 409 | 20240701 | 133300 | 16449976750 | 46400 | 46400 | 46450 | 46400 | 367 |
| 410 | 20240701 | 133200 | 16432942150 | 46400 | 46450 | 46450 | 46400 | 173 |
| 411 | 20240701 | 133100 | 16424914100 | 46400 | 46450 | 46450 | 46400 | 323 |
| 412 | 20240701 | 133000 | 16409922550 | 46450 | 46400 | 46500 | 46400 | 2087 |
| 413 | 20240701 | 132900 | 16313062500 | 46400 | 46400 | 46450 | 46400 | 198 |
| 414 | 20240701 | 132800 | 16303871000 | 46400 | 46500 | 46500 | 46400 | 377 |
| 415 | 20240701 | 132700 | 16286358100 | 46500 | 46450 | 46500 | 46450 | 238 |
| 416 | 20240701 | 132600 | 16275301800 | 46450 | 46500 | 46500 | 46450 | 319 |
| 417 | 20240701 | 132500 | 16260479750 | 46450 | 46500 | 46500 | 46450 | 170 |
| 418 | 20240701 | 132400 | 16252582300 | 46500 | 46450 | 46500 | 46400 | 573 |
| 419 | 20240701 | 132300 | 16225971100 | 46450 | 46400 | 46450 | 46400 | 209 |
| 420 | 20240701 | 132200 | 16216271450 | 46400 | 46400 | 46450 | 46400 | 354 |
| 421 | 20240701 | 132100 | 16199840850 | 46400 | 46400 | 46450 | 46400 | 155 |
| 422 | 20240701 | 132000 | 16192648250 | 46450 | 46450 | 46500 | 46400 | 369 |
| 423 | 20240701 | 131900 | 16175511850 | 46500 | 46450 | 46500 | 46450 | 679 |
| 424 | 20240701 | 131800 | 16143970050 | 46450 | 46450 | 46500 | 46450 | 262 |
| 425 | 20240701 | 131700 | 16131799300 | 46500 | 46500 | 46500 | 46450 | 418 |
| 426 | 20240701 | 131600 | 16112382100 | 46450 | 46450 | 46500 | 46450 | 470 |
| 427 | 20240701 | 131500 | 16090546400 | 46500 | 46450 | 46500 | 46450 | 107 |
| 428 | 20240701 | 131400 | 16085574250 | 46500 | 46450 | 46550 | 46450 | 262 |
| 429 | 20240701 | 131300 | 16073396800 | 46500 | 46450 | 46500 | 46450 | 167 |
| 430 | 20240701 | 131200 | 16065638350 | 46500 | 46500 | 46500 | 46450 | 353 |
| 431 | 20240701 | 131100 | 16049235950 | 46450 | 46500 | 46500 | 46450 | 208 |
| 432 | 20240701 | 131000 | 16039568150 | 46450 | 46450 | 46550 | 46450 | 473 |
| 433 | 20240701 | 130900 | 16017582950 | 46450 | 46500 | 46500 | 46450 | 59 |
| 434 | 20240701 | 130800 | 16014841500 | 46450 | 46500 | 46550 | 46450 | 384 |
| 435 | 20240701 | 130700 | 15996989350 | 46500 | 46450 | 46550 | 46450 | 480 |
| 436 | 20240701 | 130600 | 15974671600 | 46450 | 46450 | 46500 | 46450 | 293 |
| 437 | 20240701 | 130500 | 15961061300 | 46500 | 46450 | 46500 | 46450 | 110 |
| 438 | 20240701 | 130400 | 15955948300 | 46450 | 46400 | 46500 | 46400 | 800 |
| 439 | 20240701 | 130300 | 15918790750 | 46450 | 46500 | 46500 | 46450 | 1186 |
| 440 | 20240701 | 130200 | 15863694100 | 46500 | 46500 | 46500 | 46450 | 162 |
| 441 | 20240701 | 130100 | 15856165250 | 46500 | 46450 | 46500 | 46450 | 178 |
| 442 | 20240701 | 130000 | 15847895500 | 46500 | 46450 | 46500 | 46450 | 476 |
| 443 | 20240701 | 125900 | 15825783150 | 46500 | 46450 | 46500 | 46450 | 141 |
| 444 | 20240701 | 125800 | 15819232500 | 46450 | 46500 | 46500 | 46450 | 143 |
| 445 | 20240701 | 125700 | 15812587600 | 46500 | 46450 | 46500 | 46450 | 265 |
| 446 | 20240701 | 125600 | 15800276150 | 46450 | 46450 | 46500 | 46450 | 631 |
| 447 | 20240701 | 125500 | 15770962200 | 46450 | 46450 | 46500 | 46450 | 648 |
| 448 | 20240701 | 125400 | 15740845500 | 46450 | 46500 | 46500 | 46450 | 202 |
| 449 | 20240701 | 125300 | 15731456500 | 46500 | 46500 | 46500 | 46450 | 249 |
| 450 | 20240701 | 125200 | 15719889350 | 46450 | 46450 | 46500 | 46450 | 212 |
| 451 | 20240701 | 125100 | 15710041200 | 46450 | 46500 | 46500 | 46450 | 216 |
| 452 | 20240701 | 125000 | 15700006500 | 46500 | 46500 | 46550 | 46450 | 2006 |
| 453 | 20240701 | 124900 | 15606731000 | 46500 | 46550 | 46550 | 46500 | 46 |
| 454 | 20240701 | 124800 | 15604590750 | 46550 | 46550 | 46550 | 46500 | 445 |
| 455 | 20240701 | 124700 | 15583886150 | 46500 | 46550 | 46550 | 46500 | 158 |
| 456 | 20240701 | 124600 | 15576537000 | 46500 | 46500 | 46550 | 46500 | 663 |
| 457 | 20240701 | 124500 | 15545707100 | 46550 | 46500 | 46550 | 46500 | 121 |
| 458 | 20240701 | 124400 | 15540078750 | 46550 | 46500 | 46550 | 46500 | 581 |
| 459 | 20240701 | 124300 | 15513044350 | 46500 | 46500 | 46550 | 46450 | 649 |
| 460 | 20240701 | 124200 | 15482867050 | 46450 | 46500 | 46550 | 46450 | 568 |
| 461 | 20240701 | 124100 | 15456460850 | 46450 | 46500 | 46500 | 46450 | 163 |
| 462 | 20240701 | 124000 | 15448882650 | 46450 | 46450 | 46500 | 46450 | 156 |
| 463 | 20240701 | 123900 | 15441634450 | 46500 | 46450 | 46500 | 46450 | 317 |
| 464 | 20240701 | 123800 | 15426906650 | 46500 | 46500 | 46500 | 46450 | 187 |
| 465 | 20240701 | 123700 | 15418215550 | 46500 | 46450 | 46500 | 46450 | 122 |
| 466 | 20240701 | 123600 | 15412545900 | 46450 | 46500 | 46550 | 46450 | 1513 |
| 467 | 20240701 | 123500 | 15342241950 | 46500 | 46500 | 46500 | 46450 | 562 |
| 468 | 20240701 | 123400 | 15316114350 | 46500 | 46500 | 46500 | 46450 | 543 |
| 469 | 20240701 | 123300 | 15290882000 | 46500 | 46500 | 46500 | 46450 | 388 |
| 470 | 20240701 | 123200 | 15272856900 | 46450 | 46450 | 46500 | 46450 | 431 |
| 471 | 20240701 | 123100 | 15252819600 | 46500 | 46500 | 46500 | 46450 | 233 |
| 472 | 20240701 | 123000 | 15241995750 | 46500 | 46450 | 46500 | 46450 | 194 |
| 473 | 20240701 | 122900 | 15232981800 | 46500 | 46500 | 46500 | 46450 | 172 |
| 474 | 20240701 | 122800 | 15224991400 | 46450 | 46550 | 46550 | 46450 | 162 |
| 475 | 20240701 | 122700 | 15217459200 | 46500 | 46500 | 46500 | 46450 | 305 |
| 476 | 20240701 | 122600 | 15203277000 | 46500 | 46500 | 46550 | 46450 | 296 |
| 477 | 20240701 | 122500 | 15189514850 | 46500 | 46550 | 46550 | 46500 | 100 |
| 478 | 20240701 | 122400 | 15184864200 | 46550 | 46500 | 46550 | 46450 | 479 |
| 479 | 20240701 | 122300 | 15162592500 | 46450 | 46500 | 46500 | 46450 | 252 |
| 480 | 20240701 | 122200 | 15150878700 | 46500 | 46450 | 46500 | 46450 | 199 |
| 481 | 20240701 | 122100 | 15141634300 | 46450 | 46450 | 46500 | 46450 | 479 |
| 482 | 20240701 | 122000 | 15119384150 | 46500 | 46500 | 46550 | 46450 | 457 |
| 483 | 20240701 | 121900 | 15098137700 | 46500 | 46500 | 46550 | 46500 | 212 |
| 484 | 20240701 | 121800 | 15088278950 | 46550 | 46550 | 46550 | 46500 | 223 |
| 485 | 20240701 | 121700 | 15077906950 | 46500 | 46500 | 46500 | 46450 | 173 |
| 486 | 20240701 | 121600 | 15069864900 | 46500 | 46500 | 46550 | 46450 | 573 |
| 487 | 20240701 | 121500 | 15043220750 | 46450 | 46500 | 46500 | 46450 | 156 |
| 488 | 20240701 | 121400 | 15035972050 | 46500 | 46450 | 46500 | 46450 | 252 |
| 489 | 20240701 | 121300 | 15024265500 | 46450 | 46500 | 46500 | 46450 | 146 |
| 490 | 20240701 | 121200 | 15017481200 | 46450 | 46500 | 46500 | 46450 | 185 |
| 491 | 20240701 | 121100 | 15008885600 | 46500 | 46500 | 46550 | 46450 | 235 |
| 492 | 20240701 | 121000 | 14997963050 | 46500 | 46500 | 46550 | 46450 | 255 |
| 493 | 20240701 | 120900 | 14986109400 | 46450 | 46450 | 46500 | 46450 | 612 |
| 494 | 20240701 | 120800 | 14957667850 | 46500 | 46500 | 46500 | 46450 | 153 |
| 495 | 20240701 | 120700 | 14950555150 | 46500 | 46450 | 46500 | 46450 | 157 |
| 496 | 20240701 | 120600 | 14943261900 | 46500 | 46500 | 46500 | 46450 | 111 |
| 497 | 20240701 | 120500 | 14938105200 | 46450 | 46450 | 46500 | 46450 | 179 |
| 498 | 20240701 | 120400 | 14929789250 | 46500 | 46500 | 46550 | 46450 | 203 |
| 499 | 20240701 | 120300 | 14920349250 | 46500 | 46500 | 46550 | 46500 | 294 |
| 500 | 20240701 | 120200 | 14906677050 | 46500 | 46500 | 46550 | 46500 | 387 |
| 501 | 20240701 | 120100 | 14888681100 | 46500 | 46550 | 46550 | 46500 | 581 |
| 502 | 20240701 | 120000 | 14861657450 | 46550 | 46500 | 46550 | 46500 | 120 |
| 503 | 20240701 | 115900 | 14856075700 | 46550 | 46500 | 46550 | 46500 | 452 |
| 504 | 20240701 | 115800 | 14835045650 | 46550 | 46500 | 46550 | 46500 | 124 |
| 505 | 20240701 | 115700 | 14829275700 | 46500 | 46500 | 46550 | 46500 | 342 |
| 506 | 20240701 | 115600 | 14813370550 | 46500 | 46550 | 46550 | 46500 | 122 |
| 507 | 20240701 | 115500 | 14807693700 | 46600 | 46500 | 46600 | 46500 | 270 |
| 508 | 20240701 | 115400 | 14795128900 | 46550 | 46500 | 46550 | 46500 | 359 |
| 509 | 20240701 | 115300 | 14778434800 | 46550 | 46500 | 46550 | 46500 | 184 |
| 510 | 20240701 | 115200 | 14769873150 | 46500 | 46500 | 46550 | 46500 | 287 |
| 511 | 20240701 | 115100 | 14756527100 | 46500 | 46500 | 46550 | 46500 | 200 |
| 512 | 20240701 | 115000 | 14747225450 | 46550 | 46550 | 46550 | 46500 | 153 |
| 513 | 20240701 | 114900 | 14740109650 | 46550 | 46450 | 46550 | 46450 | 286 |
| 514 | 20240701 | 114800 | 14726810700 | 46500 | 46450 | 46500 | 46450 | 232 |
| 515 | 20240701 | 114700 | 14716032350 | 46500 | 46500 | 46500 | 46450 | 398 |
| 516 | 20240701 | 114600 | 14697537850 | 46500 | 46500 | 46500 | 46450 | 232 |
| 517 | 20240701 | 114500 | 14686757000 | 46500 | 46500 | 46500 | 46400 | 139 |
| 518 | 20240701 | 114400 | 14680301800 | 46400 | 46400 | 46500 | 46400 | 350 |
| 519 | 20240701 | 114300 | 14664046350 | 46450 | 46400 | 46450 | 46400 | 263 |
| 520 | 20240701 | 114200 | 14651842150 | 46400 | 46450 | 46450 | 46400 | 417 |
| 521 | 20240701 | 114100 | 14632491250 | 46400 | 46350 | 46450 | 46350 | 288 |
| 522 | 20240701 | 114000 | 14619130150 | 46350 | 46400 | 46400 | 46350 | 156 |
| 523 | 20240701 | 113900 | 14611895750 | 46400 | 46400 | 46450 | 46400 | 227 |
| 524 | 20240701 | 113800 | 14601362350 | 46400 | 46400 | 46450 | 46400 | 67 |
| 525 | 20240701 | 113700 | 14598252600 | 46400 | 46400 | 46450 | 46400 | 267 |
| 526 | 20240701 | 113600 | 14585861600 | 46400 | 46450 | 46450 | 46400 | 217 |
| 527 | 20240701 | 113500 | 14575786550 | 46450 | 46450 | 46450 | 46400 | 317 |
| 528 | 20240701 | 113400 | 14561073250 | 46400 | 46400 | 46450 | 46350 | 219 |
| 529 | 20240701 | 113300 | 14550914200 | 46400 | 46400 | 46450 | 46350 | 121 |
| 530 | 20240701 | 113200 | 14545300300 | 46400 | 46350 | 46550 | 46350 | 337 |
| 531 | 20240701 | 113100 | 14529654250 | 46350 | 46350 | 46450 | 46350 | 295 |
| 532 | 20240701 | 113000 | 14515970250 | 46400 | 46400 | 46450 | 46350 | 312 |
| 533 | 20240701 | 112900 | 14501497650 | 46350 | 46350 | 46400 | 46350 | 267 |
| 534 | 20240701 | 112800 | 14489115950 | 46350 | 46300 | 46400 | 46300 | 453 |
| 535 | 20240701 | 112700 | 14468132750 | 46350 | 46350 | 46400 | 46300 | 664 |
| 536 | 20240701 | 112600 | 14437358300 | 46350 | 46400 | 46400 | 46350 | 282 |
| 537 | 20240701 | 112500 | 14424283150 | 46350 | 46350 | 46400 | 46350 | 175 |
| 538 | 20240701 | 112400 | 14416168750 | 46400 | 46400 | 46400 | 46350 | 724 |
| 539 | 20240701 | 112300 | 14382581650 | 46400 | 46400 | 46450 | 46400 | 242 |
| 540 | 20240701 | 112200 | 14371352050 | 46400 | 46450 | 46450 | 46400 | 246 |
| 541 | 20240701 | 112100 | 14359935500 | 46450 | 46400 | 46550 | 46400 | 259 |
| 542 | 20240701 | 112000 | 14347906850 | 46400 | 46500 | 46600 | 46400 | 1640 |
| 543 | 20240701 | 111900 | 14271658550 | 46600 | 46600 | 46650 | 46500 | 552 |
| 544 | 20240701 | 111800 | 14245942250 | 46600 | 46700 | 46700 | 46600 | 167 |
| 545 | 20240701 | 111700 | 14238157400 | 46650 | 46600 | 46650 | 46600 | 896 |
| 546 | 20240701 | 111600 | 14196382000 | 46600 | 46600 | 46650 | 46550 | 543 |
| 547 | 20240701 | 111500 | 14171077300 | 46650 | 46600 | 46650 | 46550 | 822 |
| 548 | 20240701 | 111400 | 14132782350 | 46550 | 46500 | 46600 | 46500 | 280 |
| 549 | 20240701 | 111300 | 14119746900 | 46500 | 46500 | 46600 | 46500 | 195 |
| 550 | 20240701 | 111200 | 14110676950 | 46550 | 46550 | 46600 | 46500 | 354 |
| 551 | 20240701 | 111100 | 14094202100 | 46550 | 46500 | 46550 | 46500 | 363 |
| 552 | 20240701 | 111000 | 14077314300 | 46500 | 46450 | 46550 | 46400 | 586 |
| 553 | 20240701 | 110900 | 14050072850 | 46400 | 46450 | 46500 | 46400 | 1178 |
| 554 | 20240701 | 110800 | 13995316250 | 46450 | 46450 | 46500 | 46400 | 130 |
| 555 | 20240701 | 110700 | 13989281400 | 46450 | 46400 | 46450 | 46400 | 333 |
| 556 | 20240701 | 110600 | 13973816500 | 46400 | 46400 | 46450 | 46400 | 101 |
| 557 | 20240701 | 110500 | 13969129650 | 46400 | 46450 | 46450 | 46400 | 232 |
| 558 | 20240701 | 110400 | 13958364500 | 46400 | 46450 | 46450 | 46400 | 764 |
| 559 | 20240701 | 110300 | 13922910900 | 46400 | 46450 | 46450 | 46400 | 134 |
| 560 | 20240701 | 110200 | 13916691800 | 46450 | 46450 | 46500 | 46400 | 332 |
| 561 | 20240701 | 110100 | 13901270650 | 46400 | 46350 | 46500 | 46300 | 1111 |
| 562 | 20240701 | 110000 | 13849723450 | 46350 | 46350 | 46350 | 46300 | 142 |
| 563 | 20240701 | 105900 | 13843146200 | 46350 | 46400 | 46400 | 46300 | 349 |
| 564 | 20240701 | 105800 | 13826981450 | 46400 | 46350 | 46400 | 46300 | 199 |
| 565 | 20240701 | 105700 | 13817762400 | 46350 | 46250 | 46350 | 46250 | 439 |
| 566 | 20240701 | 105600 | 13797427600 | 46250 | 46350 | 46350 | 46250 | 469 |
| 567 | 20240701 | 105500 | 13775716300 | 46350 | 46350 | 46350 | 46300 | 2182 |
| 568 | 20240701 | 105400 | 13674688300 | 46300 | 46350 | 46350 | 46300 | 158 |
| 569 | 20240701 | 105300 | 13667367050 | 46300 | 46350 | 46400 | 46300 | 643 |
| 570 | 20240701 | 105200 | 13637566250 | 46350 | 46300 | 46350 | 46300 | 171 |
| 571 | 20240701 | 105100 | 13629642050 | 46300 | 46350 | 46400 | 46300 | 939 |
| 572 | 20240701 | 105000 | 13586120250 | 46450 | 46400 | 46500 | 46350 | 893 |
| 573 | 20240701 | 104900 | 13544655400 | 46400 | 46400 | 46450 | 46350 | 439 |
| 574 | 20240701 | 104800 | 13524275050 | 46400 | 46400 | 46400 | 46350 | 440 |
| 575 | 20240701 | 104700 | 13503864400 | 46350 | 46250 | 46350 | 46250 | 992 |
| 576 | 20240701 | 104600 | 13457937350 | 46250 | 46300 | 46350 | 46250 | 2062 |
| 577 | 20240701 | 104500 | 13362422650 | 46350 | 46350 | 46350 | 46300 | 229 |
| 578 | 20240701 | 104400 | 13351813500 | 46350 | 46300 | 46350 | 46250 | 570 |
| 579 | 20240701 | 104300 | 13325419950 | 46300 | 46250 | 46300 | 46250 | 542 |
| 580 | 20240701 | 104200 | 13300330900 | 46300 | 46300 | 46300 | 46200 | 240 |
| 581 | 20240701 | 104100 | 13289230400 | 46250 | 46250 | 46250 | 46200 | 770 |
| 582 | 20240701 | 104000 | 13253625500 | 46200 | 46150 | 46250 | 46150 | 531 |
| 583 | 20240701 | 103900 | 13229097250 | 46200 | 46100 | 46200 | 46000 | 1000 |
| 584 | 20240701 | 103800 | 13182971950 | 46000 | 46050 | 46100 | 46000 | 527 |
| 585 | 20240701 | 103700 | 13158712750 | 46000 | 46050 | 46100 | 46000 | 429 |
| 586 | 20240701 | 103600 | 13138956350 | 46100 | 46150 | 46150 | 45950 | 2491 |
| 587 | 20240701 | 103500 | 13024287450 | 46150 | 46100 | 46150 | 46100 | 663 |
| 588 | 20240701 | 103400 | 12993707100 | 46000 | 45950 | 46200 | 45950 | 1812 |
| 589 | 20240701 | 103300 | 12910144300 | 46100 | 46000 | 46100 | 45900 | 1484 |
| 590 | 20240701 | 103200 | 12841890600 | 46000 | 45950 | 46000 | 45900 | 660 |
| 591 | 20240701 | 103100 | 12811575550 | 45900 | 45950 | 46000 | 45900 | 1076 |
| 592 | 20240701 | 103000 | 12762157000 | 45900 | 45950 | 45950 | 45900 | 728 |
| 593 | 20240701 | 102900 | 12728711950 | 46000 | 45950 | 46000 | 45900 | 1837 |
| 594 | 20240701 | 102800 | 12644328200 | 45950 | 46050 | 46050 | 45900 | 2290 |
| 595 | 20240701 | 102700 | 12539058750 | 46050 | 46000 | 46050 | 46000 | 582 |
| 596 | 20240701 | 102600 | 12512274950 | 46000 | 46000 | 46000 | 45900 | 2293 |
| 597 | 20240701 | 102500 | 12406858800 | 45950 | 46000 | 46050 | 45950 | 594 |
| 598 | 20240701 | 102400 | 12379530300 | 46000 | 45950 | 46050 | 45950 | 838 |
| 599 | 20240701 | 102300 | 12340992950 | 45950 | 45900 | 46000 | 45850 | 1130 |
| 600 | 20240701 | 102200 | 12289112950 | 45900 | 45850 | 45900 | 45800 | 7330 |
| 601 | 20240701 | 102100 | 11953266900 | 45850 | 45950 | 45950 | 45800 | 5248 |
| 602 | 20240701 | 102000 | 11712653100 | 45900 | 45850 | 45950 | 45850 | 1758 |
| 603 | 20240701 | 101900 | 11631947950 | 45850 | 45950 | 46000 | 45850 | 2854 |
| 604 | 20240701 | 101800 | 11500930950 | 45950 | 45950 | 46000 | 45900 | 856 |
| 605 | 20240701 | 101700 | 11461609200 | 46000 | 46000 | 46050 | 45850 | 6514 |
| 606 | 20240701 | 101600 | 11162413450 | 46000 | 46000 | 46050 | 45950 | 2288 |
| 607 | 20240701 | 101500 | 11057172600 | 46000 | 46000 | 46000 | 45950 | 1964 |
| 608 | 20240701 | 101400 | 10966867200 | 45950 | 45900 | 46000 | 45900 | 1095 |
| 609 | 20240701 | 101300 | 10916562950 | 45900 | 45950 | 46000 | 45900 | 3483 |
| 610 | 20240701 | 101200 | 10756563600 | 45950 | 46150 | 46200 | 45900 | 15590 |
| 611 | 20240701 | 101100 | 10038780300 | 46150 | 46150 | 46200 | 46100 | 2975 |
| 612 | 20240701 | 101000 | 9901509850 | 46200 | 46200 | 46250 | 46150 | 1409 |
| 613 | 20240701 | 100900 | 9836436150 | 46250 | 46250 | 46300 | 46200 | 3026 |
| 614 | 20240701 | 100800 | 9696550850 | 46250 | 46400 | 46450 | 46250 | 7370 |
| 615 | 20240701 | 100700 | 9355138450 | 46450 | 46450 | 46450 | 46400 | 365 |
| 616 | 20240701 | 100600 | 9338194750 | 46400 | 46400 | 46450 | 46400 | 1954 |
| 617 | 20240701 | 100500 | 9247527850 | 46400 | 46400 | 46450 | 46350 | 1288 |
| 618 | 20240701 | 100400 | 9187773050 | 46400 | 46450 | 46450 | 46350 | 973 |
| 619 | 20240701 | 100300 | 9142618800 | 46400 | 46500 | 46500 | 46350 | 3963 |
| 620 | 20240701 | 100200 | 8958716800 | 46450 | 46500 | 46550 | 46450 | 1669 |
| 621 | 20240701 | 100100 | 8881176400 | 46500 | 46500 | 46600 | 46450 | 2196 |
| 622 | 20240701 | 100000 | 8779067550 | 46500 | 46600 | 46650 | 46500 | 2884 |
| 623 | 20240701 | 095900 | 8644749550 | 46600 | 46550 | 46650 | 46550 | 806 |
| 624 | 20240701 | 095800 | 8607211500 | 46600 | 46600 | 46650 | 46550 | 566 |
| 625 | 20240701 | 095700 | 8580851900 | 46600 | 46550 | 46600 | 46500 | 1564 |
| 626 | 20240701 | 095600 | 8508044050 | 46500 | 46650 | 46650 | 46450 | 21357 |
| 627 | 20240701 | 095500 | 7514105450 | 46650 | 46700 | 46700 | 46600 | 1017 |
| 628 | 20240701 | 095400 | 7466673350 | 46650 | 46750 | 46750 | 46550 | 11648 |
| 629 | 20240701 | 095300 | 6923312350 | 46750 | 46800 | 46800 | 46750 | 892 |
| 630 | 20240701 | 095200 | 6881611050 | 46750 | 46800 | 46800 | 46750 | 338 |
| 631 | 20240701 | 095100 | 6865809150 | 46750 | 46750 | 46800 | 46750 | 616 |
| 632 | 20240701 | 095000 | 6837008250 | 46800 | 46750 | 46800 | 46700 | 718 |
| 633 | 20240701 | 094900 | 6803440450 | 46750 | 46850 | 46900 | 46700 | 3373 |
| 634 | 20240701 | 094800 | 6645650000 | 46800 | 46800 | 46850 | 46800 | 697 |
| 635 | 20240701 | 094700 | 6613012450 | 46850 | 46950 | 46950 | 46800 | 1139 |
| 636 | 20240701 | 094600 | 6559664800 | 46850 | 46900 | 46950 | 46850 | 852 |
| 637 | 20240701 | 094500 | 6519705550 | 46900 | 47000 | 47000 | 46900 | 671 |
| 638 | 20240701 | 094400 | 6488194850 | 47000 | 46950 | 47000 | 46900 | 957 |
| 639 | 20240701 | 094300 | 6443255950 | 46950 | 47000 | 47000 | 46900 | 1059 |
| 640 | 20240701 | 094200 | 6393544200 | 46950 | 47050 | 47050 | 46950 | 238 |
| 641 | 20240701 | 094100 | 6382364200 | 47000 | 46950 | 47000 | 46900 | 357 |
| 642 | 20240701 | 094000 | 6365594950 | 47000 | 46950 | 47100 | 46900 | 789 |
| 643 | 20240701 | 093900 | 6328510800 | 46950 | 47000 | 47000 | 46900 | 418 |
| 644 | 20240701 | 093800 | 6308884200 | 46950 | 46900 | 47000 | 46850 | 2792 |
| 645 | 20240701 | 093700 | 6177948500 | 46950 | 47000 | 47000 | 46900 | 743 |
| 646 | 20240701 | 093600 | 6143062950 | 46950 | 46900 | 46950 | 46900 | 606 |
| 647 | 20240701 | 093500 | 6114616150 | 46900 | 46750 | 46900 | 46750 | 567 |
| 648 | 20240701 | 093400 | 6088031750 | 46800 | 46750 | 46800 | 46700 | 1781 |
| 649 | 20240701 | 093300 | 6004712350 | 46750 | 46750 | 46800 | 46700 | 1191 |
| 650 | 20240701 | 093200 | 5949026100 | 46750 | 46800 | 46850 | 46750 | 1761 |
| 651 | 20240701 | 093100 | 5866647450 | 46800 | 46900 | 46900 | 46800 | 5012 |
| 652 | 20240701 | 093000 | 5631993100 | 46850 | 46900 | 46950 | 46850 | 660 |
| 653 | 20240701 | 092900 | 5601046350 | 46900 | 46900 | 46950 | 46900 | 741 |
| 654 | 20240701 | 092800 | 5566286250 | 46900 | 46950 | 47000 | 46850 | 2358 |
| 655 | 20240701 | 092700 | 5455646950 | 47000 | 47100 | 47100 | 46950 | 5679 |
| 656 | 20240701 | 092600 | 5188661500 | 47050 | 47050 | 47100 | 47000 | 1112 |
| 657 | 20240701 | 092500 | 5136334050 | 47050 | 47050 | 47050 | 47000 | 916 |
| 658 | 20240701 | 092400 | 5093270100 | 47050 | 47050 | 47100 | 47000 | 535 |
| 659 | 20240701 | 092300 | 5068101150 | 47050 | 47000 | 47050 | 47000 | 644 |
| 660 | 20240701 | 092200 | 5037824700 | 47000 | 47100 | 47100 | 46950 | 2346 |
| 661 | 20240701 | 092100 | 4927538350 | 47050 | 47050 | 47100 | 47000 | 1440 |
| 662 | 20240701 | 092000 | 4859818850 | 47100 | 47100 | 47150 | 47000 | 1806 |
| 663 | 20240701 | 091900 | 4774821100 | 47100 | 46950 | 47150 | 46900 | 3707 |
| 664 | 20240701 | 091800 | 4600571850 | 46900 | 47100 | 47100 | 46900 | 8721 |
| 665 | 20240701 | 091700 | 4190479350 | 47100 | 47400 | 47400 | 47050 | 2936 |
| 666 | 20240701 | 091600 | 4051966850 | 47400 | 47450 | 47600 | 47350 | 3050 |
| 667 | 20240701 | 091500 | 3907158250 | 47450 | 47600 | 47600 | 47450 | 5524 |
| 668 | 20240701 | 091400 | 3644573850 | 47600 | 47750 | 47750 | 47600 | 641 |
| 669 | 20240701 | 091300 | 3614037000 | 47600 | 47800 | 47800 | 47600 | 2687 |
| 670 | 20240701 | 091200 | 3485884650 | 47850 | 47800 | 47850 | 47700 | 1282 |
| 671 | 20240701 | 091100 | 3424608600 | 47800 | 48000 | 48000 | 47750 | 1010 |
| 672 | 20240701 | 091000 | 3376314450 | 47800 | 47900 | 47950 | 47750 | 3252 |
| 673 | 20240701 | 090900 | 3220742800 | 47900 | 47950 | 47950 | 47850 | 839 |
| 674 | 20240701 | 090800 | 3180557800 | 47950 | 48100 | 48100 | 47950 | 1700 |
| 675 | 20240701 | 090700 | 3098967900 | 48100 | 48100 | 48200 | 48050 | 2685 |
| 676 | 20240701 | 090600 | 2969766650 | 48150 | 48200 | 48200 | 48000 | 1673 |
| 677 | 20240701 | 090500 | 2889311900 | 48200 | 48000 | 48500 | 47900 | 10635 |
| 678 | 20240701 | 090400 | 2377062200 | 48000 | 47700 | 48250 | 47650 | 9033 |
| 679 | 20240701 | 090300 | 1943808250 | 47650 | 46900 | 47800 | 46900 | 6046 |
| 680 | 20240701 | 090200 | 1656599850 | 47000 | 46700 | 47000 | 46650 | 2924 |
| 681 | 20240701 | 090100 | 1519714200 | 46650 | 47050 | 47150 | 46600 | 11159 |
| 682 | 20240701 | 090000 | 997629050 | 47050 | 47550 | 47700 | 46500 | 21121 |