37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240702 | 202000 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 5758 |
| 3 | 20240702 | 201900 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 4 | 20240702 | 201800 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 5 | 20240702 | 201700 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 6 | 20240702 | 201600 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 7 | 20240702 | 201500 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 8 | 20240702 | 201400 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 9 | 20240702 | 201300 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 10 | 20240702 | 201200 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 11 | 20240702 | 201100 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 12 | 20240702 | 201000 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 13 | 20240702 | 200900 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 14 | 20240702 | 200800 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 15 | 20240702 | 200700 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 16 | 20240702 | 200600 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 17 | 20240702 | 200500 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 18 | 20240702 | 200400 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 19 | 20240702 | 200300 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 20 | 20240702 | 200200 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 21 | 20240702 | 200100 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 22 | 20240702 | 200000 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 23 | 20240702 | 195900 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 24 | 20240702 | 195800 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 25 | 20240702 | 195700 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 26 | 20240702 | 195600 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 27 | 20240702 | 195500 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 28 | 20240702 | 195400 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 29 | 20240702 | 195300 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 30 | 20240702 | 195200 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 31 | 20240702 | 195100 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 32 | 20240702 | 195000 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 5758 |
| 33 | 20240702 | 194900 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 34 | 20240702 | 194800 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 35 | 20240702 | 194700 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 36 | 20240702 | 194600 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 37 | 20240702 | 194500 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 38 | 20240702 | 194400 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 39 | 20240702 | 194300 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 40 | 20240702 | 194200 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 41 | 20240702 | 194100 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 42 | 20240702 | 194000 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 43 | 20240702 | 193900 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 44 | 20240702 | 193800 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 45 | 20240702 | 193700 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 46 | 20240702 | 193600 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 47 | 20240702 | 193500 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 48 | 20240702 | 193400 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 49 | 20240702 | 193300 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 50 | 20240702 | 193200 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 51 | 20240702 | 193100 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 52 | 20240702 | 193000 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 53 | 20240702 | 192900 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 54 | 20240702 | 192800 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 55 | 20240702 | 192700 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 56 | 20240702 | 192600 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 57 | 20240702 | 192500 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 58 | 20240702 | 192400 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 59 | 20240702 | 192300 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 60 | 20240702 | 192200 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 61 | 20240702 | 192100 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 62 | 20240702 | 192000 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 5758 |
| 63 | 20240702 | 191900 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 64 | 20240702 | 191800 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 65 | 20240702 | 191700 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 66 | 20240702 | 191600 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 67 | 20240702 | 191500 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 68 | 20240702 | 191400 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 69 | 20240702 | 191300 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 70 | 20240702 | 191200 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 71 | 20240702 | 191100 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 72 | 20240702 | 191000 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 73 | 20240702 | 190900 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 74 | 20240702 | 190800 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 75 | 20240702 | 190700 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 76 | 20240702 | 190600 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 77 | 20240702 | 190500 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 78 | 20240702 | 190400 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 79 | 20240702 | 190300 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 80 | 20240702 | 190200 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 81 | 20240702 | 190100 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 82 | 20240702 | 190000 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 83 | 20240702 | 185900 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 84 | 20240702 | 185800 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 85 | 20240702 | 185700 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 86 | 20240702 | 185600 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 87 | 20240702 | 185500 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 88 | 20240702 | 185400 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 89 | 20240702 | 185300 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 90 | 20240702 | 185200 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 91 | 20240702 | 185100 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 92 | 20240702 | 185000 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 5758 |
| 93 | 20240702 | 184900 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 94 | 20240702 | 184800 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 95 | 20240702 | 184700 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 96 | 20240702 | 184600 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 97 | 20240702 | 184500 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 98 | 20240702 | 184400 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 99 | 20240702 | 184300 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 100 | 20240702 | 184200 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 101 | 20240702 | 184100 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 102 | 20240702 | 184000 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 103 | 20240702 | 183900 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 104 | 20240702 | 183800 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 105 | 20240702 | 183700 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 106 | 20240702 | 183600 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 107 | 20240702 | 183500 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 108 | 20240702 | 183400 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 109 | 20240702 | 183300 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 110 | 20240702 | 183200 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 111 | 20240702 | 183100 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 112 | 20240702 | 183000 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 113 | 20240702 | 182900 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 114 | 20240702 | 182800 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 115 | 20240702 | 182700 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 116 | 20240702 | 182600 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 117 | 20240702 | 182500 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 118 | 20240702 | 182400 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 119 | 20240702 | 182300 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 120 | 20240702 | 182200 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 121 | 20240702 | 182100 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 122 | 20240702 | 182000 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 5758 |
| 123 | 20240702 | 181900 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 124 | 20240702 | 181800 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 125 | 20240702 | 181700 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 126 | 20240702 | 181600 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 127 | 20240702 | 181500 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 128 | 20240702 | 181400 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 129 | 20240702 | 181300 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 130 | 20240702 | 181200 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 131 | 20240702 | 181100 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 132 | 20240702 | 181000 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 133 | 20240702 | 180900 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 134 | 20240702 | 180800 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 135 | 20240702 | 180700 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 136 | 20240702 | 180600 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 137 | 20240702 | 180500 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 138 | 20240702 | 180400 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 139 | 20240702 | 180300 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 140 | 20240702 | 180200 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 141 | 20240702 | 180100 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 142 | 20240702 | 180000 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 143 | 20240702 | 175900 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 144 | 20240702 | 175800 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 145 | 20240702 | 175700 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 146 | 20240702 | 175600 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 147 | 20240702 | 175500 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 148 | 20240702 | 175400 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 149 | 20240702 | 175300 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 150 | 20240702 | 175200 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 151 | 20240702 | 175100 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 152 | 20240702 | 175000 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 5758 |
| 153 | 20240702 | 174900 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 154 | 20240702 | 174800 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 155 | 20240702 | 174700 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 156 | 20240702 | 174600 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 157 | 20240702 | 174500 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 158 | 20240702 | 174400 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 159 | 20240702 | 174300 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 160 | 20240702 | 174200 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 161 | 20240702 | 174100 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 162 | 20240702 | 174000 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 163 | 20240702 | 173900 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 164 | 20240702 | 173800 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 165 | 20240702 | 173700 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 166 | 20240702 | 173600 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 167 | 20240702 | 173500 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 168 | 20240702 | 173400 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 169 | 20240702 | 173300 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 170 | 20240702 | 173200 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 171 | 20240702 | 173100 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 172 | 20240702 | 173000 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 173 | 20240702 | 172900 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 174 | 20240702 | 172800 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 175 | 20240702 | 172700 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 176 | 20240702 | 172600 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 177 | 20240702 | 172500 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 178 | 20240702 | 172400 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 179 | 20240702 | 172300 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 180 | 20240702 | 172200 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 181 | 20240702 | 172100 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 182 | 20240702 | 172000 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 5758 |
| 183 | 20240702 | 171900 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 184 | 20240702 | 171800 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 185 | 20240702 | 171700 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 186 | 20240702 | 171600 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 187 | 20240702 | 171500 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 188 | 20240702 | 171400 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 189 | 20240702 | 171300 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 190 | 20240702 | 171200 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 191 | 20240702 | 171100 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 192 | 20240702 | 171000 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 193 | 20240702 | 170900 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 194 | 20240702 | 170800 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 195 | 20240702 | 170700 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 196 | 20240702 | 170600 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 197 | 20240702 | 170500 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 198 | 20240702 | 170400 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 199 | 20240702 | 170300 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 200 | 20240702 | 170200 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 201 | 20240702 | 170100 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 202 | 20240702 | 170000 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 203 | 20240702 | 165900 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 204 | 20240702 | 165800 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 205 | 20240702 | 165700 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 206 | 20240702 | 165600 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 207 | 20240702 | 165500 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 208 | 20240702 | 165400 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 209 | 20240702 | 165300 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 210 | 20240702 | 165200 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 211 | 20240702 | 165100 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 212 | 20240702 | 165000 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 5758 |
| 213 | 20240702 | 164900 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 214 | 20240702 | 164800 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 215 | 20240702 | 164700 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 216 | 20240702 | 164600 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 217 | 20240702 | 164500 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 218 | 20240702 | 164400 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 219 | 20240702 | 164300 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 220 | 20240702 | 164200 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 221 | 20240702 | 164100 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 222 | 20240702 | 164000 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 223 | 20240702 | 163900 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 224 | 20240702 | 163800 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 225 | 20240702 | 163700 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 226 | 20240702 | 163600 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 227 | 20240702 | 163500 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 228 | 20240702 | 163400 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 229 | 20240702 | 163300 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 230 | 20240702 | 163200 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 231 | 20240702 | 163100 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 232 | 20240702 | 163000 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 233 | 20240702 | 162900 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 234 | 20240702 | 162800 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 235 | 20240702 | 162700 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 236 | 20240702 | 162600 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 237 | 20240702 | 162500 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 238 | 20240702 | 162400 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 239 | 20240702 | 162300 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 240 | 20240702 | 162200 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 241 | 20240702 | 162100 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 242 | 20240702 | 162000 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 5758 |
| 243 | 20240702 | 161900 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 244 | 20240702 | 161800 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 245 | 20240702 | 161700 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 246 | 20240702 | 161600 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 247 | 20240702 | 161500 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 248 | 20240702 | 161400 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 249 | 20240702 | 161300 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 250 | 20240702 | 161200 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 251 | 20240702 | 161100 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 252 | 20240702 | 161000 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 253 | 20240702 | 160900 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 254 | 20240702 | 160800 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 255 | 20240702 | 160700 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 256 | 20240702 | 160600 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 257 | 20240702 | 160500 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 258 | 20240702 | 160400 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 259 | 20240702 | 160300 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 260 | 20240702 | 160200 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 261 | 20240702 | 160100 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 262 | 20240702 | 160000 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 263 | 20240702 | 155900 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 264 | 20240702 | 155800 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 265 | 20240702 | 155700 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 266 | 20240702 | 155600 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 267 | 20240702 | 155500 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 268 | 20240702 | 155400 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 269 | 20240702 | 155300 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 270 | 20240702 | 155200 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 271 | 20240702 | 155100 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 272 | 20240702 | 155000 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 5758 |
| 273 | 20240702 | 154900 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 274 | 20240702 | 154800 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 275 | 20240702 | 154700 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 276 | 20240702 | 154600 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 277 | 20240702 | 154500 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 278 | 20240702 | 154400 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 279 | 20240702 | 154300 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 280 | 20240702 | 154200 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 281 | 20240702 | 154100 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 282 | 20240702 | 154000 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 283 | 20240702 | 153900 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 284 | 20240702 | 153800 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 285 | 20240702 | 153700 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 286 | 20240702 | 153600 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 287 | 20240702 | 153500 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 288 | 20240702 | 153400 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 289 | 20240702 | 153300 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 290 | 20240702 | 153200 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 291 | 20240702 | 153100 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 292 | 20240702 | 153000 | 14467373700 | 46300 | 46300 | 46300 | 46300 | 5758 |
| 293 | 20240702 | 152900 | 14200778300 | 46600 | 46600 | 46600 | 46600 | 0 |
| 294 | 20240702 | 152800 | 14200778300 | 46600 | 46600 | 46600 | 46600 | 0 |
| 295 | 20240702 | 152700 | 14200778300 | 46600 | 46600 | 46600 | 46600 | 0 |
| 296 | 20240702 | 152600 | 14200778300 | 46600 | 46600 | 46600 | 46600 | 0 |
| 297 | 20240702 | 152500 | 14200778300 | 46600 | 46600 | 46600 | 46600 | 0 |
| 298 | 20240702 | 152400 | 14200778300 | 46600 | 46600 | 46600 | 46600 | 0 |
| 299 | 20240702 | 152300 | 14200778300 | 46600 | 46600 | 46600 | 46600 | 0 |
| 300 | 20240702 | 152200 | 14200778300 | 46600 | 46600 | 46600 | 46600 | 0 |
| 301 | 20240702 | 152100 | 14200778300 | 46600 | 46600 | 46600 | 46600 | 0 |
| 302 | 20240702 | 152000 | 14200778300 | 46600 | 46600 | 46600 | 46600 | 0 |
| 303 | 20240702 | 151900 | 14200778300 | 46600 | 46600 | 46650 | 46450 | 3879 |
| 304 | 20240702 | 151800 | 14020297750 | 46650 | 46800 | 46800 | 46600 | 790 |
| 305 | 20240702 | 151700 | 13983383600 | 46750 | 46700 | 46800 | 46700 | 912 |
| 306 | 20240702 | 151600 | 13940728000 | 46750 | 46800 | 46800 | 46700 | 796 |
| 307 | 20240702 | 151500 | 13903495300 | 46850 | 46800 | 46950 | 46800 | 3703 |
| 308 | 20240702 | 151400 | 13729963850 | 46800 | 46850 | 46850 | 46600 | 1247 |
| 309 | 20240702 | 151300 | 13671686800 | 46850 | 47300 | 47300 | 46550 | 3812 |
| 310 | 20240702 | 151200 | 13492073650 | 47300 | 46550 | 47400 | 46500 | 21174 |
| 311 | 20240702 | 151100 | 12494803750 | 46500 | 46500 | 46550 | 46450 | 963 |
| 312 | 20240702 | 151000 | 12450023500 | 46500 | 46550 | 46600 | 46450 | 1286 |
| 313 | 20240702 | 150900 | 12390200250 | 46600 | 46600 | 46600 | 46550 | 796 |
| 314 | 20240702 | 150800 | 12353119750 | 46550 | 46550 | 46600 | 46500 | 1210 |
| 315 | 20240702 | 150700 | 12296787800 | 46550 | 46550 | 46550 | 46500 | 655 |
| 316 | 20240702 | 150600 | 12266308650 | 46500 | 46500 | 46500 | 46450 | 720 |
| 317 | 20240702 | 150500 | 12232833050 | 46500 | 46500 | 46500 | 46450 | 813 |
| 318 | 20240702 | 150400 | 12195038350 | 46500 | 46450 | 46500 | 46400 | 1183 |
| 319 | 20240702 | 150300 | 12140067200 | 46450 | 46450 | 46450 | 46400 | 806 |
| 320 | 20240702 | 150200 | 12102636800 | 46450 | 46450 | 46500 | 46400 | 1870 |
| 321 | 20240702 | 150100 | 12015781350 | 46450 | 46450 | 46500 | 46450 | 749 |
| 322 | 20240702 | 150000 | 11980983500 | 46450 | 46350 | 46450 | 46350 | 554 |
| 323 | 20240702 | 145900 | 11955266150 | 46400 | 46350 | 46450 | 46300 | 495 |
| 324 | 20240702 | 145800 | 11932298850 | 46350 | 46450 | 46450 | 46300 | 414 |
| 325 | 20240702 | 145700 | 11913091150 | 46450 | 46350 | 46450 | 46300 | 1109 |
| 326 | 20240702 | 145600 | 11861625000 | 46350 | 46350 | 46400 | 46300 | 575 |
| 327 | 20240702 | 145500 | 11834959350 | 46350 | 46350 | 46450 | 46300 | 979 |
| 328 | 20240702 | 145400 | 11789548750 | 46400 | 46300 | 46400 | 46250 | 705 |
| 329 | 20240702 | 145300 | 11756861750 | 46250 | 46300 | 46400 | 46250 | 576 |
| 330 | 20240702 | 145200 | 11730165500 | 46350 | 46300 | 46350 | 46300 | 426 |
| 331 | 20240702 | 145100 | 11710428400 | 46200 | 46400 | 46400 | 46200 | 1191 |
| 332 | 20240702 | 145000 | 11655208400 | 46350 | 46300 | 46400 | 46300 | 779 |
| 333 | 20240702 | 144900 | 11619096400 | 46300 | 46250 | 46300 | 46200 | 911 |
| 334 | 20240702 | 144800 | 11576960450 | 46350 | 46250 | 46350 | 46250 | 441 |
| 335 | 20240702 | 144700 | 11556534200 | 46250 | 46350 | 46400 | 46250 | 699 |
| 336 | 20240702 | 144600 | 11524150300 | 46350 | 46350 | 46450 | 46250 | 3092 |
| 337 | 20240702 | 144500 | 11380917450 | 46350 | 46150 | 46400 | 46100 | 3223 |
| 338 | 20240702 | 144400 | 11232004450 | 46100 | 46100 | 46150 | 46050 | 664 |
| 339 | 20240702 | 144300 | 11201387700 | 46100 | 46100 | 46150 | 46100 | 561 |
| 340 | 20240702 | 144200 | 11175512600 | 46100 | 46100 | 46150 | 46050 | 621 |
| 341 | 20240702 | 144100 | 11146861150 | 46050 | 46150 | 46150 | 46050 | 251 |
| 342 | 20240702 | 144000 | 11135284250 | 46100 | 46000 | 46100 | 46000 | 449 |
| 343 | 20240702 | 143900 | 11114598150 | 46000 | 46100 | 46100 | 46000 | 501 |
| 344 | 20240702 | 143800 | 11091510500 | 46100 | 46100 | 46100 | 46050 | 896 |
| 345 | 20240702 | 143700 | 11050214100 | 46050 | 46000 | 46100 | 46000 | 351 |
| 346 | 20240702 | 143600 | 11034052250 | 46050 | 46000 | 46050 | 46000 | 400 |
| 347 | 20240702 | 143500 | 11015635400 | 46000 | 46050 | 46050 | 45950 | 193 |
| 348 | 20240702 | 143400 | 11006751000 | 46000 | 45900 | 46000 | 45900 | 982 |
| 349 | 20240702 | 143300 | 10961595500 | 45900 | 45900 | 45950 | 45900 | 208 |
| 350 | 20240702 | 143200 | 10952039800 | 45900 | 45850 | 45950 | 45850 | 95 |
| 351 | 20240702 | 143100 | 10947679600 | 45850 | 45900 | 45950 | 45850 | 349 |
| 352 | 20240702 | 143000 | 10931651700 | 45900 | 45950 | 45950 | 45850 | 228 |
| 353 | 20240702 | 142900 | 10921180500 | 45900 | 45900 | 45950 | 45900 | 52 |
| 354 | 20240702 | 142800 | 10918793650 | 45950 | 45900 | 46000 | 45850 | 602 |
| 355 | 20240702 | 142700 | 10891136600 | 45850 | 45850 | 45900 | 45850 | 158 |
| 356 | 20240702 | 142600 | 10883889100 | 45850 | 45850 | 45900 | 45850 | 231 |
| 357 | 20240702 | 142500 | 10873287150 | 45850 | 45850 | 45900 | 45800 | 385 |
| 358 | 20240702 | 142400 | 10855627950 | 45850 | 45800 | 45850 | 45800 | 248 |
| 359 | 20240702 | 142300 | 10844258300 | 45800 | 45800 | 45850 | 45800 | 288 |
| 360 | 20240702 | 142200 | 10831059250 | 45800 | 45850 | 45850 | 45800 | 351 |
| 361 | 20240702 | 142100 | 10814967600 | 45950 | 45950 | 46000 | 45850 | 854 |
| 362 | 20240702 | 142000 | 10775743800 | 45950 | 45950 | 46000 | 45950 | 100 |
| 363 | 20240702 | 141900 | 10771144950 | 46000 | 46000 | 46100 | 45950 | 699 |
| 364 | 20240702 | 141800 | 10738985100 | 46050 | 46050 | 46100 | 46000 | 337 |
| 365 | 20240702 | 141700 | 10723466250 | 46050 | 46050 | 46100 | 46000 | 344 |
| 366 | 20240702 | 141600 | 10707615400 | 46100 | 46000 | 46100 | 46000 | 712 |
| 367 | 20240702 | 141500 | 10674837150 | 46050 | 46000 | 46050 | 45950 | 476 |
| 368 | 20240702 | 141400 | 10652945100 | 45950 | 46000 | 46000 | 45950 | 396 |
| 369 | 20240702 | 141300 | 10634731250 | 46000 | 46100 | 46100 | 46000 | 1116 |
| 370 | 20240702 | 141200 | 10583373500 | 46100 | 45900 | 46150 | 45900 | 4420 |
| 371 | 20240702 | 141100 | 10380026350 | 45900 | 45850 | 45950 | 45850 | 601 |
| 372 | 20240702 | 141000 | 10352444700 | 45900 | 45800 | 45900 | 45800 | 822 |
| 373 | 20240702 | 140900 | 10314723800 | 45800 | 45800 | 45850 | 45800 | 324 |
| 374 | 20240702 | 140800 | 10299874600 | 45850 | 45850 | 45850 | 45800 | 278 |
| 375 | 20240702 | 140700 | 10287128600 | 45900 | 45850 | 45900 | 45850 | 865 |
| 376 | 20240702 | 140600 | 10247459450 | 45850 | 45900 | 45900 | 45850 | 344 |
| 377 | 20240702 | 140500 | 10231672650 | 45900 | 45850 | 45900 | 45850 | 211 |
| 378 | 20240702 | 140400 | 10221988250 | 45850 | 45900 | 45900 | 45850 | 138 |
| 379 | 20240702 | 140300 | 10215655400 | 45900 | 45900 | 45950 | 45850 | 386 |
| 380 | 20240702 | 140200 | 10197937900 | 45850 | 45850 | 45900 | 45850 | 506 |
| 381 | 20240702 | 140100 | 10174720150 | 45900 | 45850 | 45900 | 45850 | 296 |
| 382 | 20240702 | 140000 | 10161139850 | 45900 | 45950 | 45950 | 45850 | 1726 |
| 383 | 20240702 | 135900 | 10081904150 | 45950 | 45950 | 45950 | 45900 | 503 |
| 384 | 20240702 | 135800 | 10058792600 | 45950 | 45900 | 46000 | 45900 | 147 |
| 385 | 20240702 | 135700 | 10052038200 | 45900 | 45900 | 46000 | 45900 | 666 |
| 386 | 20240702 | 135600 | 10021440950 | 45900 | 46000 | 46000 | 45900 | 353 |
| 387 | 20240702 | 135500 | 10005215650 | 46000 | 46000 | 46050 | 46000 | 333 |
| 388 | 20240702 | 135400 | 9989891600 | 46000 | 46000 | 46100 | 46000 | 680 |
| 389 | 20240702 | 135300 | 9958580700 | 46000 | 45950 | 46000 | 45950 | 523 |
| 390 | 20240702 | 135200 | 9934533000 | 45950 | 46000 | 46050 | 45900 | 329 |
| 391 | 20240702 | 135100 | 9919406450 | 46000 | 46100 | 46150 | 46000 | 390 |
| 392 | 20240702 | 135000 | 9901434850 | 46100 | 46000 | 46150 | 46000 | 2275 |
| 393 | 20240702 | 134900 | 9796593700 | 46000 | 45850 | 46000 | 45850 | 737 |
| 394 | 20240702 | 134800 | 9762720350 | 45850 | 46000 | 46000 | 45850 | 669 |
| 395 | 20240702 | 134700 | 9731992100 | 46000 | 46000 | 46050 | 45950 | 1272 |
| 396 | 20240702 | 134600 | 9673474150 | 46050 | 45750 | 46050 | 45700 | 2632 |
| 397 | 20240702 | 134500 | 9552616650 | 45750 | 45650 | 45750 | 45650 | 453 |
| 398 | 20240702 | 134400 | 9531903800 | 45750 | 45650 | 45750 | 45550 | 3207 |
| 399 | 20240702 | 134300 | 9385571750 | 45650 | 45650 | 45700 | 45650 | 454 |
| 400 | 20240702 | 134200 | 9364835500 | 45650 | 45600 | 45700 | 45600 | 622 |
| 401 | 20240702 | 134100 | 9336428200 | 45650 | 45600 | 45650 | 45550 | 773 |
| 402 | 20240702 | 134000 | 9301158800 | 45550 | 45550 | 45600 | 45550 | 328 |
| 403 | 20240702 | 133900 | 9286208900 | 45550 | 45500 | 45550 | 45500 | 415 |
| 404 | 20240702 | 133800 | 9267306000 | 45500 | 45550 | 45550 | 45500 | 116 |
| 405 | 20240702 | 133700 | 9262023200 | 45550 | 45500 | 45550 | 45500 | 151 |
| 406 | 20240702 | 133600 | 9255147600 | 45550 | 45600 | 45600 | 45500 | 429 |
| 407 | 20240702 | 133500 | 9235586550 | 45600 | 45500 | 45600 | 45500 | 531 |
| 408 | 20240702 | 133400 | 9211386650 | 45500 | 45500 | 45550 | 45500 | 237 |
| 409 | 20240702 | 133300 | 9200594400 | 45500 | 45350 | 45500 | 45350 | 2594 |
| 410 | 20240702 | 133200 | 9082633150 | 45350 | 45350 | 45450 | 45300 | 452 |
| 411 | 20240702 | 133100 | 9062103700 | 45350 | 45300 | 45350 | 45300 | 633 |
| 412 | 20240702 | 133000 | 9033398400 | 45300 | 45300 | 45350 | 45250 | 1033 |
| 413 | 20240702 | 132900 | 8986604600 | 45300 | 45350 | 45350 | 45300 | 231 |
| 414 | 20240702 | 132800 | 8976135450 | 45300 | 45300 | 45350 | 45300 | 161 |
| 415 | 20240702 | 132700 | 8968835000 | 45300 | 45300 | 45350 | 45250 | 550 |
| 416 | 20240702 | 132600 | 8943905850 | 45300 | 45350 | 45350 | 45300 | 98 |
| 417 | 20240702 | 132500 | 8939464450 | 45350 | 45300 | 45350 | 45300 | 243 |
| 418 | 20240702 | 132400 | 8928447850 | 45300 | 45300 | 45350 | 45250 | 909 |
| 419 | 20240702 | 132300 | 8887235250 | 45300 | 45250 | 45300 | 45250 | 266 |
| 420 | 20240702 | 132200 | 8875187050 | 45250 | 45250 | 45350 | 45250 | 486 |
| 421 | 20240702 | 132100 | 8853163800 | 45300 | 45300 | 45300 | 45250 | 271 |
| 422 | 20240702 | 132000 | 8840892600 | 45250 | 45200 | 45250 | 45200 | 129 |
| 423 | 20240702 | 131900 | 8835060550 | 45250 | 45200 | 45250 | 45200 | 98 |
| 424 | 20240702 | 131800 | 8830628150 | 45250 | 45200 | 45250 | 45200 | 347 |
| 425 | 20240702 | 131700 | 8814931300 | 45200 | 45250 | 45250 | 45200 | 173 |
| 426 | 20240702 | 131600 | 8807103600 | 45250 | 45250 | 45250 | 45200 | 251 |
| 427 | 20240702 | 131500 | 8795750850 | 45250 | 45200 | 45300 | 45200 | 1089 |
| 428 | 20240702 | 131400 | 8746472550 | 45200 | 45250 | 45250 | 45200 | 175 |
| 429 | 20240702 | 131300 | 8738555800 | 45250 | 45250 | 45250 | 45250 | 301 |
| 430 | 20240702 | 131200 | 8724935550 | 45250 | 45250 | 45300 | 45250 | 94 |
| 431 | 20240702 | 131100 | 8720681900 | 45250 | 45250 | 45300 | 45250 | 169 |
| 432 | 20240702 | 131000 | 8713033250 | 45250 | 45250 | 45250 | 45200 | 141 |
| 433 | 20240702 | 130900 | 8706653200 | 45200 | 45250 | 45250 | 45200 | 246 |
| 434 | 20240702 | 130800 | 8695532400 | 45250 | 45200 | 45250 | 45200 | 106 |
| 435 | 20240702 | 130700 | 8690739850 | 45200 | 45250 | 45250 | 45200 | 152 |
| 436 | 20240702 | 130600 | 8683867500 | 45250 | 45200 | 45250 | 45200 | 110 |
| 437 | 20240702 | 130500 | 8678894850 | 45200 | 45200 | 45250 | 45200 | 130 |
| 438 | 20240702 | 130400 | 8673014250 | 45200 | 45200 | 45250 | 45150 | 174 |
| 439 | 20240702 | 130300 | 8665143750 | 45200 | 45300 | 45300 | 45200 | 439 |
| 440 | 20240702 | 130200 | 8645263750 | 45250 | 45250 | 45300 | 45250 | 267 |
| 441 | 20240702 | 130100 | 8633176700 | 45250 | 45100 | 45300 | 45100 | 6211 |
| 442 | 20240702 | 130000 | 8352413200 | 45150 | 45150 | 45150 | 45100 | 193 |
| 443 | 20240702 | 125900 | 8343699650 | 45150 | 45100 | 45150 | 45100 | 306 |
| 444 | 20240702 | 125800 | 8329884300 | 45100 | 45100 | 45150 | 45100 | 246 |
| 445 | 20240702 | 125700 | 8318783400 | 45150 | 45100 | 45150 | 45050 | 282 |
| 446 | 20240702 | 125600 | 8306056200 | 45100 | 45050 | 45100 | 45050 | 147 |
| 447 | 20240702 | 125500 | 8299433000 | 45050 | 45150 | 45150 | 45050 | 12 |
| 448 | 20240702 | 125400 | 8298892300 | 45050 | 45100 | 45150 | 45050 | 840 |
| 449 | 20240702 | 125300 | 8261031100 | 45100 | 45100 | 45100 | 45050 | 107 |
| 450 | 20240702 | 125200 | 8256206300 | 45050 | 45100 | 45150 | 45050 | 268 |
| 451 | 20240702 | 125100 | 8244128500 | 45050 | 45050 | 45100 | 45050 | 146 |
| 452 | 20240702 | 125000 | 8237549400 | 45050 | 45050 | 45100 | 45050 | 50 |
| 453 | 20240702 | 124900 | 8235294650 | 45050 | 45100 | 45150 | 45050 | 47 |
| 454 | 20240702 | 124800 | 8233174800 | 45100 | 45100 | 45150 | 45100 | 57 |
| 455 | 20240702 | 124700 | 8230601850 | 45150 | 45150 | 45150 | 45050 | 283 |
| 456 | 20240702 | 124600 | 8217835100 | 45150 | 45100 | 45150 | 45050 | 614 |
| 457 | 20240702 | 124500 | 8190142650 | 45100 | 45150 | 45150 | 45100 | 188 |
| 458 | 20240702 | 124400 | 8181662850 | 45150 | 45100 | 45150 | 45100 | 65 |
| 459 | 20240702 | 124300 | 8178728850 | 45150 | 45100 | 45150 | 45100 | 622 |
| 460 | 20240702 | 124200 | 8150668100 | 45100 | 45100 | 45150 | 45100 | 179 |
| 461 | 20240702 | 124100 | 8142588950 | 45100 | 45050 | 45100 | 45050 | 209 |
| 462 | 20240702 | 124000 | 8133163250 | 45050 | 45050 | 45100 | 45050 | 384 |
| 463 | 20240702 | 123900 | 8115856550 | 45050 | 45050 | 45050 | 45000 | 14 |
| 464 | 20240702 | 123800 | 8115225950 | 45050 | 44950 | 45050 | 44950 | 413 |
| 465 | 20240702 | 123700 | 8096628950 | 45000 | 45000 | 45000 | 44950 | 158 |
| 466 | 20240702 | 123600 | 8089519450 | 44950 | 45000 | 45000 | 44950 | 220 |
| 467 | 20240702 | 123500 | 8079624250 | 45000 | 44950 | 45000 | 44950 | 53 |
| 468 | 20240702 | 123400 | 8077240250 | 45000 | 45050 | 45050 | 45000 | 723 |
| 469 | 20240702 | 123300 | 8044704750 | 45050 | 45050 | 45050 | 45000 | 272 |
| 470 | 20240702 | 123200 | 8032464500 | 45050 | 45000 | 45050 | 44950 | 1168 |
| 471 | 20240702 | 123100 | 7979924600 | 45050 | 45000 | 45050 | 44950 | 356 |
| 472 | 20240702 | 123000 | 7963894150 | 45000 | 45000 | 45050 | 44950 | 630 |
| 473 | 20240702 | 122900 | 7935537950 | 45000 | 45050 | 45050 | 45000 | 572 |
| 474 | 20240702 | 122800 | 7909784800 | 45050 | 44950 | 45050 | 44950 | 679 |
| 475 | 20240702 | 122700 | 7879218650 | 44950 | 44950 | 45000 | 44950 | 277 |
| 476 | 20240702 | 122600 | 7866764150 | 44950 | 45000 | 45000 | 44950 | 29 |
| 477 | 20240702 | 122500 | 7865459350 | 44950 | 45000 | 45000 | 44950 | 600 |
| 478 | 20240702 | 122400 | 7838485550 | 44950 | 44950 | 45000 | 44950 | 849 |
| 479 | 20240702 | 122300 | 7800321400 | 44950 | 45000 | 45000 | 44950 | 538 |
| 480 | 20240702 | 122200 | 7776131300 | 45000 | 44950 | 45000 | 44950 | 161 |
| 481 | 20240702 | 122100 | 7768892850 | 45000 | 44950 | 45000 | 44950 | 932 |
| 482 | 20240702 | 122000 | 7726993850 | 44950 | 45000 | 45050 | 44950 | 7967 |
| 483 | 20240702 | 121900 | 7368503550 | 45000 | 45050 | 45050 | 45000 | 354 |
| 484 | 20240702 | 121800 | 7352561800 | 45000 | 45050 | 45050 | 45000 | 613 |
| 485 | 20240702 | 121700 | 7324958750 | 45050 | 45050 | 45100 | 45050 | 233 |
| 486 | 20240702 | 121600 | 7314456150 | 45000 | 45050 | 45100 | 45000 | 539 |
| 487 | 20240702 | 121500 | 7290174300 | 45050 | 45050 | 45050 | 45000 | 1748 |
| 488 | 20240702 | 121400 | 7211430000 | 45100 | 45100 | 45100 | 45050 | 125 |
| 489 | 20240702 | 121300 | 7205793250 | 45100 | 45100 | 45100 | 45050 | 119 |
| 490 | 20240702 | 121200 | 7200426500 | 45050 | 45050 | 45100 | 45050 | 235 |
| 491 | 20240702 | 121100 | 7189837350 | 45050 | 45100 | 45100 | 45050 | 831 |
| 492 | 20240702 | 121000 | 7152359500 | 45050 | 45050 | 45100 | 45050 | 234 |
| 493 | 20240702 | 120900 | 7141816650 | 45050 | 45050 | 45100 | 45050 | 199 |
| 494 | 20240702 | 120800 | 7132850800 | 45050 | 45050 | 45100 | 45000 | 723 |
| 495 | 20240702 | 120700 | 7100279600 | 45050 | 45000 | 45050 | 45000 | 509 |
| 496 | 20240702 | 120600 | 7077350250 | 45000 | 45050 | 45050 | 45000 | 135 |
| 497 | 20240702 | 120500 | 7071269100 | 45000 | 45050 | 45050 | 45000 | 405 |
| 498 | 20240702 | 120400 | 7053031150 | 45050 | 45050 | 45050 | 45000 | 674 |
| 499 | 20240702 | 120300 | 7022667650 | 45050 | 45050 | 45050 | 45000 | 358 |
| 500 | 20240702 | 120200 | 7006546250 | 45000 | 45050 | 45050 | 45000 | 344 |
| 501 | 20240702 | 120100 | 6991050750 | 45050 | 45050 | 45050 | 45000 | 160 |
| 502 | 20240702 | 120000 | 6983848500 | 45050 | 45050 | 45050 | 45000 | 158 |
| 503 | 20240702 | 115900 | 6976732900 | 45050 | 45000 | 45050 | 45000 | 914 |
| 504 | 20240702 | 115800 | 6935600500 | 45000 | 45000 | 45050 | 45000 | 710 |
| 505 | 20240702 | 115700 | 6903648700 | 45000 | 45000 | 45050 | 45000 | 1461 |
| 506 | 20240702 | 115600 | 6837897100 | 45000 | 45050 | 45050 | 45000 | 1569 |
| 507 | 20240702 | 115500 | 6767279700 | 45000 | 45050 | 45050 | 45000 | 3219 |
| 508 | 20240702 | 115400 | 6622418300 | 45050 | 45000 | 45050 | 45000 | 420 |
| 509 | 20240702 | 115300 | 6603510450 | 45050 | 45000 | 45050 | 45000 | 592 |
| 510 | 20240702 | 115200 | 6576867650 | 45050 | 45050 | 45050 | 45000 | 455 |
| 511 | 20240702 | 115100 | 6556391700 | 45050 | 45000 | 45050 | 45000 | 928 |
| 512 | 20240702 | 115000 | 6514627050 | 45050 | 45050 | 45050 | 45000 | 603 |
| 513 | 20240702 | 114900 | 6487489600 | 45050 | 45100 | 45100 | 45000 | 6976 |
| 514 | 20240702 | 114800 | 6173248000 | 45050 | 45150 | 45150 | 45050 | 6023 |
| 515 | 20240702 | 114700 | 5901652400 | 45150 | 45150 | 45150 | 45100 | 43 |
| 516 | 20240702 | 114600 | 5899712450 | 45100 | 45100 | 45150 | 45100 | 138 |
| 517 | 20240702 | 114500 | 5893488000 | 45100 | 45150 | 45150 | 45100 | 263 |
| 518 | 20240702 | 114400 | 5881626100 | 45150 | 45150 | 45150 | 45100 | 405 |
| 519 | 20240702 | 114300 | 5863357050 | 45150 | 45100 | 45150 | 45100 | 219 |
| 520 | 20240702 | 114200 | 5853478700 | 45100 | 45150 | 45150 | 45100 | 118 |
| 521 | 20240702 | 114100 | 5848156250 | 45100 | 45100 | 45150 | 45100 | 259 |
| 522 | 20240702 | 114000 | 5836471350 | 45100 | 45100 | 45150 | 45100 | 52 |
| 523 | 20240702 | 113900 | 5834125350 | 45150 | 45200 | 45200 | 45100 | 274 |
| 524 | 20240702 | 113800 | 5821751500 | 45200 | 45150 | 45200 | 45150 | 58 |
| 525 | 20240702 | 113700 | 5819132750 | 45150 | 45150 | 45200 | 45150 | 188 |
| 526 | 20240702 | 113600 | 5810644000 | 45150 | 45150 | 45150 | 45150 | 156 |
| 527 | 20240702 | 113500 | 5803600600 | 45150 | 45150 | 45200 | 45150 | 198 |
| 528 | 20240702 | 113400 | 5794660350 | 45150 | 45150 | 45150 | 45150 | 105 |
| 529 | 20240702 | 113300 | 5789919600 | 45200 | 45150 | 45200 | 45150 | 221 |
| 530 | 20240702 | 113200 | 5779940650 | 45150 | 45150 | 45150 | 45100 | 175 |
| 531 | 20240702 | 113100 | 5772039450 | 45150 | 45150 | 45150 | 45100 | 449 |
| 532 | 20240702 | 113000 | 5751767200 | 45100 | 45150 | 45150 | 45100 | 308 |
| 533 | 20240702 | 112900 | 5737874700 | 45150 | 45150 | 45150 | 45100 | 30 |
| 534 | 20240702 | 112800 | 5736520600 | 45150 | 45150 | 45150 | 45100 | 237 |
| 535 | 20240702 | 112700 | 5725823050 | 45150 | 45150 | 45150 | 45100 | 1171 |
| 536 | 20240702 | 112600 | 5673004500 | 45100 | 45100 | 45150 | 45100 | 194 |
| 537 | 20240702 | 112500 | 5664254150 | 45100 | 45100 | 45100 | 45100 | 23 |
| 538 | 20240702 | 112400 | 5663216850 | 45100 | 45150 | 45150 | 45100 | 239 |
| 539 | 20240702 | 112300 | 5652426400 | 45150 | 45150 | 45200 | 45100 | 789 |
| 540 | 20240702 | 112200 | 5616804500 | 45150 | 45150 | 45150 | 45150 | 3132 |
| 541 | 20240702 | 112100 | 5475394700 | 45150 | 45200 | 45300 | 45150 | 1694 |
| 542 | 20240702 | 112000 | 5398831100 | 45200 | 45200 | 45300 | 45200 | 246 |
| 543 | 20240702 | 111900 | 5387703350 | 45200 | 45250 | 45300 | 45200 | 349 |
| 544 | 20240702 | 111800 | 5371921150 | 45250 | 45200 | 45250 | 45200 | 59 |
| 545 | 20240702 | 111700 | 5369253650 | 45200 | 45250 | 45250 | 45200 | 349 |
| 546 | 20240702 | 111600 | 5353477450 | 45250 | 45250 | 45250 | 45200 | 80 |
| 547 | 20240702 | 111500 | 5349858600 | 45250 | 45200 | 45250 | 45200 | 303 |
| 548 | 20240702 | 111400 | 5336162200 | 45200 | 45200 | 45250 | 45200 | 173 |
| 549 | 20240702 | 111300 | 5328341600 | 45250 | 45200 | 45250 | 45200 | 227 |
| 550 | 20240702 | 111200 | 5318075650 | 45200 | 45200 | 45250 | 45200 | 88 |
| 551 | 20240702 | 111100 | 5314097050 | 45200 | 45200 | 45250 | 45200 | 1073 |
| 552 | 20240702 | 111000 | 5265595050 | 45200 | 45200 | 45250 | 45200 | 251 |
| 553 | 20240702 | 110900 | 5254247250 | 45200 | 45250 | 45250 | 45200 | 118 |
| 554 | 20240702 | 110800 | 5248908850 | 45300 | 45250 | 45300 | 45250 | 685 |
| 555 | 20240702 | 110700 | 5217911800 | 45250 | 45250 | 45300 | 45250 | 144 |
| 556 | 20240702 | 110600 | 5211395500 | 45250 | 45250 | 45300 | 45250 | 433 |
| 557 | 20240702 | 110500 | 5191789200 | 45250 | 45300 | 45300 | 45250 | 181 |
| 558 | 20240702 | 110400 | 5183598450 | 45250 | 45250 | 45300 | 45250 | 245 |
| 559 | 20240702 | 110300 | 5172506300 | 45250 | 45250 | 45250 | 45250 | 133 |
| 560 | 20240702 | 110200 | 5166488050 | 45250 | 45250 | 45300 | 45250 | 316 |
| 561 | 20240702 | 110100 | 5152188100 | 45250 | 45250 | 45300 | 45250 | 63 |
| 562 | 20240702 | 110000 | 5149337300 | 45250 | 45300 | 45300 | 45250 | 196 |
| 563 | 20240702 | 105900 | 5140466900 | 45300 | 45250 | 45300 | 45250 | 286 |
| 564 | 20240702 | 105800 | 5127524150 | 45250 | 45200 | 45250 | 45200 | 257 |
| 565 | 20240702 | 105700 | 5115897650 | 45200 | 45150 | 45200 | 45150 | 747 |
| 566 | 20240702 | 105600 | 5082139750 | 45200 | 45150 | 45200 | 45150 | 58 |
| 567 | 20240702 | 105500 | 5079520750 | 45200 | 45200 | 45200 | 45150 | 296 |
| 568 | 20240702 | 105400 | 5066149100 | 45200 | 45150 | 45200 | 45150 | 382 |
| 569 | 20240702 | 105300 | 5048883650 | 45150 | 45200 | 45200 | 45150 | 204 |
| 570 | 20240702 | 105200 | 5039672900 | 45200 | 45150 | 45200 | 45100 | 542 |
| 571 | 20240702 | 105100 | 5015200350 | 45100 | 45150 | 45150 | 45100 | 202 |
| 572 | 20240702 | 105000 | 5006088600 | 45150 | 45100 | 45150 | 45100 | 7 |
| 573 | 20240702 | 104900 | 5005772700 | 45150 | 45100 | 45150 | 45100 | 117 |
| 574 | 20240702 | 104800 | 5000494300 | 45100 | 45100 | 45150 | 45100 | 722 |
| 575 | 20240702 | 104700 | 4967930050 | 45100 | 45150 | 45150 | 45100 | 348 |
| 576 | 20240702 | 104600 | 4952230200 | 45100 | 45100 | 45150 | 45100 | 420 |
| 577 | 20240702 | 104500 | 4933288100 | 45100 | 45100 | 45150 | 45100 | 81 |
| 578 | 20240702 | 104400 | 4929633950 | 45100 | 45100 | 45150 | 45100 | 234 |
| 579 | 20240702 | 104300 | 4919076250 | 45150 | 45150 | 45200 | 45100 | 571 |
| 580 | 20240702 | 104200 | 4893295750 | 45200 | 45200 | 45200 | 45150 | 161 |
| 581 | 20240702 | 104100 | 4886023000 | 45150 | 45150 | 45250 | 45150 | 589 |
| 582 | 20240702 | 104000 | 4859409350 | 45150 | 45150 | 45200 | 45150 | 285 |
| 583 | 20240702 | 103900 | 4846541450 | 45200 | 45200 | 45200 | 45150 | 89 |
| 584 | 20240702 | 103800 | 4842518700 | 45200 | 45150 | 45200 | 45150 | 542 |
| 585 | 20240702 | 103700 | 4818038700 | 45150 | 45200 | 45200 | 45150 | 214 |
| 586 | 20240702 | 103600 | 4808371850 | 45200 | 45200 | 45200 | 45100 | 655 |
| 587 | 20240702 | 103500 | 4778820350 | 45200 | 45150 | 45200 | 45150 | 2281 |
| 588 | 20240702 | 103400 | 4675816400 | 45150 | 45150 | 45200 | 45150 | 32 |
| 589 | 20240702 | 103300 | 4674370400 | 45150 | 45150 | 45200 | 45150 | 487 |
| 590 | 20240702 | 103200 | 4652365100 | 45150 | 45200 | 45200 | 45150 | 77 |
| 591 | 20240702 | 103100 | 4648887000 | 45200 | 45200 | 45250 | 45150 | 365 |
| 592 | 20240702 | 103000 | 4632394100 | 45200 | 45200 | 45200 | 45200 | 62 |
| 593 | 20240702 | 102900 | 4629591700 | 45200 | 45200 | 45200 | 45150 | 663 |
| 594 | 20240702 | 102800 | 4599645850 | 45150 | 45200 | 45200 | 45150 | 241 |
| 595 | 20240702 | 102700 | 4588753700 | 45150 | 45200 | 45200 | 45150 | 226 |
| 596 | 20240702 | 102600 | 4578538600 | 45150 | 45200 | 45200 | 45150 | 144 |
| 597 | 20240702 | 102500 | 4572030400 | 45200 | 45200 | 45250 | 45150 | 243 |
| 598 | 20240702 | 102400 | 4561045500 | 45200 | 45200 | 45200 | 45150 | 775 |
| 599 | 20240702 | 102300 | 4526033800 | 45200 | 45200 | 45200 | 45150 | 101 |
| 600 | 20240702 | 102200 | 4521468700 | 45200 | 45150 | 45200 | 45150 | 470 |
| 601 | 20240702 | 102100 | 4500248100 | 45200 | 45250 | 45250 | 45150 | 2317 |
| 602 | 20240702 | 102000 | 4395519200 | 45250 | 45300 | 45300 | 45200 | 92 |
| 603 | 20240702 | 101900 | 4391358000 | 45400 | 45250 | 45400 | 45200 | 728 |
| 604 | 20240702 | 101800 | 4358371200 | 45250 | 45200 | 45250 | 45150 | 690 |
| 605 | 20240702 | 101700 | 4327163300 | 45200 | 45200 | 45200 | 45150 | 1170 |
| 606 | 20240702 | 101600 | 4274287150 | 45200 | 45200 | 45250 | 45200 | 259 |
| 607 | 20240702 | 101500 | 4262572150 | 45200 | 45250 | 45250 | 45200 | 144 |
| 608 | 20240702 | 101400 | 4256060900 | 45200 | 45200 | 45250 | 45200 | 112 |
| 609 | 20240702 | 101300 | 4250993150 | 45200 | 45250 | 45250 | 45200 | 286 |
| 610 | 20240702 | 101200 | 4238065900 | 45250 | 45250 | 45250 | 45200 | 176 |
| 611 | 20240702 | 101100 | 4230102100 | 45300 | 45350 | 45350 | 45200 | 402 |
| 612 | 20240702 | 101000 | 4211905000 | 45300 | 45300 | 45350 | 45250 | 228 |
| 613 | 20240702 | 100900 | 4201576550 | 45250 | 45250 | 45250 | 45200 | 259 |
| 614 | 20240702 | 100800 | 4189862600 | 45250 | 45250 | 45250 | 45200 | 55 |
| 615 | 20240702 | 100700 | 4187373900 | 45200 | 45250 | 45300 | 45200 | 157 |
| 616 | 20240702 | 100600 | 4180272950 | 45250 | 45250 | 45250 | 45200 | 159 |
| 617 | 20240702 | 100500 | 4173079700 | 45250 | 45250 | 45250 | 45200 | 58 |
| 618 | 20240702 | 100400 | 4170455350 | 45200 | 45150 | 45200 | 45150 | 405 |
| 619 | 20240702 | 100300 | 4152150850 | 45200 | 45150 | 45200 | 45150 | 296 |
| 620 | 20240702 | 100200 | 4138780350 | 45200 | 45150 | 45200 | 45150 | 110 |
| 621 | 20240702 | 100100 | 4133812900 | 45150 | 45100 | 45200 | 45100 | 581 |
| 622 | 20240702 | 100000 | 4107586500 | 45100 | 45150 | 45150 | 45100 | 244 |
| 623 | 20240702 | 095900 | 4096577600 | 45100 | 45150 | 45150 | 45100 | 221 |
| 624 | 20240702 | 095800 | 4086599650 | 45150 | 45200 | 45200 | 45150 | 327 |
| 625 | 20240702 | 095700 | 4071835450 | 45150 | 45200 | 45200 | 45150 | 491 |
| 626 | 20240702 | 095600 | 4049661200 | 45200 | 45150 | 45200 | 45100 | 1361 |
| 627 | 20240702 | 095500 | 3988274800 | 45100 | 45150 | 45150 | 45100 | 198 |
| 628 | 20240702 | 095400 | 3979335800 | 45100 | 45150 | 45150 | 45100 | 473 |
| 629 | 20240702 | 095300 | 3957982150 | 45150 | 45250 | 45250 | 45150 | 780 |
| 630 | 20240702 | 095200 | 3922751650 | 45250 | 45150 | 45250 | 45150 | 299 |
| 631 | 20240702 | 095100 | 3909238000 | 45200 | 45200 | 45250 | 45150 | 106 |
| 632 | 20240702 | 095000 | 3904447000 | 45200 | 45200 | 45200 | 45150 | 239 |
| 633 | 20240702 | 094900 | 3893645900 | 45200 | 45250 | 45250 | 45200 | 68 |
| 634 | 20240702 | 094800 | 3890572250 | 45200 | 45200 | 45250 | 45200 | 103 |
| 635 | 20240702 | 094700 | 3885916300 | 45250 | 45200 | 45250 | 45150 | 155 |
| 636 | 20240702 | 094600 | 3878909350 | 45200 | 45150 | 45250 | 45150 | 126 |
| 637 | 20240702 | 094500 | 3873215050 | 45150 | 45200 | 45200 | 45150 | 499 |
| 638 | 20240702 | 094400 | 3850681750 | 45150 | 45100 | 45150 | 45100 | 2117 |
| 639 | 20240702 | 094300 | 3755196800 | 45100 | 45050 | 45100 | 45000 | 720 |
| 640 | 20240702 | 094200 | 3722765350 | 45050 | 45150 | 45150 | 45050 | 8988 |
| 641 | 20240702 | 094100 | 3317622700 | 45100 | 45200 | 45200 | 45100 | 1551 |
| 642 | 20240702 | 094000 | 3247600100 | 45150 | 45250 | 45250 | 45150 | 221 |
| 643 | 20240702 | 093900 | 3237612250 | 45200 | 45150 | 45250 | 45150 | 268 |
| 644 | 20240702 | 093800 | 3225507800 | 45150 | 45150 | 45200 | 45100 | 1724 |
| 645 | 20240702 | 093700 | 3147683450 | 45150 | 45200 | 45200 | 45150 | 1538 |
| 646 | 20240702 | 093600 | 3078240550 | 45150 | 45250 | 45250 | 45150 | 863 |
| 647 | 20240702 | 093500 | 3039246550 | 45250 | 45200 | 45250 | 45150 | 984 |
| 648 | 20240702 | 093400 | 2994749500 | 45200 | 45300 | 45300 | 45150 | 3543 |
| 649 | 20240702 | 093300 | 2834656950 | 45250 | 45250 | 45300 | 45200 | 1642 |
| 650 | 20240702 | 093200 | 2760354650 | 45250 | 45250 | 45300 | 45200 | 1682 |
| 651 | 20240702 | 093100 | 2684246350 | 45250 | 45350 | 45350 | 45250 | 348 |
| 652 | 20240702 | 093000 | 2668488600 | 45250 | 45300 | 45350 | 45250 | 853 |
| 653 | 20240702 | 092900 | 2629861600 | 45300 | 45350 | 45350 | 45250 | 837 |
| 654 | 20240702 | 092800 | 2591945150 | 45350 | 45350 | 45350 | 45300 | 100 |
| 655 | 20240702 | 092700 | 2587414450 | 45300 | 45350 | 45400 | 45300 | 788 |
| 656 | 20240702 | 092600 | 2551705050 | 45350 | 45350 | 45400 | 45300 | 1113 |
| 657 | 20240702 | 092500 | 2501265850 | 45350 | 45450 | 45500 | 45350 | 879 |
| 658 | 20240702 | 092400 | 2461380350 | 45500 | 45450 | 45500 | 45400 | 223 |
| 659 | 20240702 | 092300 | 2451250350 | 45450 | 45450 | 45500 | 45300 | 8087 |
| 660 | 20240702 | 092200 | 2084167400 | 45450 | 45500 | 45500 | 45450 | 564 |
| 661 | 20240702 | 092100 | 2058532400 | 45500 | 45500 | 45550 | 45450 | 836 |
| 662 | 20240702 | 092000 | 2020513550 | 45500 | 45500 | 45550 | 45450 | 4332 |
| 663 | 20240702 | 091900 | 1823359700 | 45450 | 45600 | 45600 | 45450 | 6279 |
| 664 | 20240702 | 091800 | 1537630900 | 45600 | 45550 | 45600 | 45550 | 235 |
| 665 | 20240702 | 091700 | 1526919850 | 45550 | 45650 | 45650 | 45500 | 3667 |
| 666 | 20240702 | 091600 | 1359848250 | 45650 | 45700 | 45750 | 45600 | 2475 |
| 667 | 20240702 | 091500 | 1246898500 | 45750 | 45750 | 45750 | 45700 | 2638 |
| 668 | 20240702 | 091400 | 1126328650 | 45700 | 45800 | 45800 | 45700 | 1121 |
| 669 | 20240702 | 091300 | 1075059900 | 45800 | 45950 | 45950 | 45750 | 4782 |
| 670 | 20240702 | 091200 | 855798800 | 45900 | 46000 | 46000 | 45900 | 366 |
| 671 | 20240702 | 091100 | 838976450 | 46000 | 45950 | 46000 | 45950 | 227 |
| 672 | 20240702 | 091000 | 828543050 | 45950 | 45950 | 45950 | 45900 | 106 |
| 673 | 20240702 | 090900 | 823673000 | 45950 | 45950 | 45950 | 45950 | 358 |
| 674 | 20240702 | 090800 | 807222900 | 45950 | 45900 | 45950 | 45850 | 1030 |
| 675 | 20240702 | 090700 | 759955250 | 45900 | 45950 | 45950 | 45900 | 361 |
| 676 | 20240702 | 090600 | 743383200 | 45950 | 45850 | 46000 | 45850 | 607 |
| 677 | 20240702 | 090500 | 715524850 | 45850 | 45850 | 45900 | 45800 | 406 |
| 678 | 20240702 | 090400 | 696913200 | 45850 | 46050 | 46100 | 45850 | 6019 |
| 679 | 20240702 | 090300 | 420482650 | 46050 | 46150 | 46150 | 46050 | 792 |
| 680 | 20240702 | 090200 | 383984750 | 46050 | 45900 | 46050 | 45850 | 1074 |
| 681 | 20240702 | 090100 | 334671750 | 45850 | 46000 | 46000 | 45800 | 2984 |
| 682 | 20240702 | 090000 | 197817800 | 46150 | 46050 | 46150 | 45950 | 4242 |