36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240705 | 202100 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 6516 |
| 3 | 20240705 | 202000 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 4 | 20240705 | 201900 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 5 | 20240705 | 201800 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 6 | 20240705 | 201700 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 7 | 20240705 | 201600 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 8 | 20240705 | 201500 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 9 | 20240705 | 201400 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 10 | 20240705 | 201300 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 11 | 20240705 | 201200 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 12 | 20240705 | 201100 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 13 | 20240705 | 201000 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 14 | 20240705 | 200900 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 15 | 20240705 | 200800 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 16 | 20240705 | 200700 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 17 | 20240705 | 200600 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 18 | 20240705 | 200500 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 19 | 20240705 | 200400 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 20 | 20240705 | 200300 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 21 | 20240705 | 200200 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 22 | 20240705 | 200100 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 23 | 20240705 | 200000 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 24 | 20240705 | 195900 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 25 | 20240705 | 195800 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 26 | 20240705 | 195700 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 27 | 20240705 | 195600 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 28 | 20240705 | 195500 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 29 | 20240705 | 195400 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 30 | 20240705 | 195300 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 31 | 20240705 | 195200 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 32 | 20240705 | 195100 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 6516 |
| 33 | 20240705 | 195000 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 34 | 20240705 | 194900 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 35 | 20240705 | 194800 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 36 | 20240705 | 194700 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 37 | 20240705 | 194600 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 38 | 20240705 | 194500 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 39 | 20240705 | 194400 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 40 | 20240705 | 194300 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 41 | 20240705 | 194200 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 42 | 20240705 | 194100 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 43 | 20240705 | 194000 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 44 | 20240705 | 193900 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 45 | 20240705 | 193800 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 46 | 20240705 | 193700 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 47 | 20240705 | 193600 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 48 | 20240705 | 193500 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 49 | 20240705 | 193400 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 50 | 20240705 | 193300 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 51 | 20240705 | 193200 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 52 | 20240705 | 193100 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 53 | 20240705 | 193000 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 54 | 20240705 | 192900 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 55 | 20240705 | 192800 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 56 | 20240705 | 192700 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 57 | 20240705 | 192600 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 58 | 20240705 | 192500 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 59 | 20240705 | 192400 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 60 | 20240705 | 192300 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 61 | 20240705 | 192200 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 62 | 20240705 | 192100 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 6516 |
| 63 | 20240705 | 192000 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 64 | 20240705 | 191900 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 65 | 20240705 | 191800 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 66 | 20240705 | 191700 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 67 | 20240705 | 191600 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 68 | 20240705 | 191500 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 69 | 20240705 | 191400 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 70 | 20240705 | 191300 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 71 | 20240705 | 191200 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 72 | 20240705 | 191100 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 73 | 20240705 | 191000 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 74 | 20240705 | 190900 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 75 | 20240705 | 190800 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 76 | 20240705 | 190700 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 77 | 20240705 | 190600 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 78 | 20240705 | 190500 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 79 | 20240705 | 190400 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 80 | 20240705 | 190300 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 81 | 20240705 | 190200 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 82 | 20240705 | 190100 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 83 | 20240705 | 190000 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 84 | 20240705 | 185900 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 85 | 20240705 | 185800 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 86 | 20240705 | 185700 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 87 | 20240705 | 185600 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 88 | 20240705 | 185500 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 89 | 20240705 | 185400 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 90 | 20240705 | 185300 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 91 | 20240705 | 185200 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 92 | 20240705 | 185100 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 6516 |
| 93 | 20240705 | 185000 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 94 | 20240705 | 184900 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 95 | 20240705 | 184800 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 96 | 20240705 | 184700 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 97 | 20240705 | 184600 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 98 | 20240705 | 184500 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 99 | 20240705 | 184400 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 100 | 20240705 | 184300 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 101 | 20240705 | 184200 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 102 | 20240705 | 184100 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 103 | 20240705 | 184000 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 104 | 20240705 | 183900 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 105 | 20240705 | 183800 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 106 | 20240705 | 183700 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 107 | 20240705 | 183600 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 108 | 20240705 | 183500 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 109 | 20240705 | 183400 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 110 | 20240705 | 183300 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 111 | 20240705 | 183200 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 112 | 20240705 | 183100 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 113 | 20240705 | 183000 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 114 | 20240705 | 182900 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 115 | 20240705 | 182800 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 116 | 20240705 | 182700 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 117 | 20240705 | 182600 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 118 | 20240705 | 182500 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 119 | 20240705 | 182400 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 120 | 20240705 | 182300 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 121 | 20240705 | 182200 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 122 | 20240705 | 182100 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 6516 |
| 123 | 20240705 | 182000 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 124 | 20240705 | 181900 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 125 | 20240705 | 181800 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 126 | 20240705 | 181700 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 127 | 20240705 | 181600 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 128 | 20240705 | 181500 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 129 | 20240705 | 181400 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 130 | 20240705 | 181300 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 131 | 20240705 | 181200 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 132 | 20240705 | 181100 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 133 | 20240705 | 181000 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 134 | 20240705 | 180900 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 135 | 20240705 | 180800 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 136 | 20240705 | 180700 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 137 | 20240705 | 180600 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 138 | 20240705 | 180500 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 139 | 20240705 | 180400 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 140 | 20240705 | 180300 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 141 | 20240705 | 180200 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 142 | 20240705 | 180100 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 143 | 20240705 | 180000 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 144 | 20240705 | 175900 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 145 | 20240705 | 175800 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 146 | 20240705 | 175700 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 147 | 20240705 | 175600 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 148 | 20240705 | 175500 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 149 | 20240705 | 175400 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 150 | 20240705 | 175300 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 151 | 20240705 | 175200 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 152 | 20240705 | 175100 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 6516 |
| 153 | 20240705 | 175000 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 154 | 20240705 | 174900 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 155 | 20240705 | 174800 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 156 | 20240705 | 174700 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 157 | 20240705 | 174600 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 158 | 20240705 | 174500 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 159 | 20240705 | 174400 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 160 | 20240705 | 174300 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 161 | 20240705 | 174200 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 162 | 20240705 | 174100 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 163 | 20240705 | 174000 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 164 | 20240705 | 173900 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 165 | 20240705 | 173800 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 166 | 20240705 | 173700 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 167 | 20240705 | 173600 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 168 | 20240705 | 173500 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 169 | 20240705 | 173400 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 170 | 20240705 | 173300 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 171 | 20240705 | 173200 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 172 | 20240705 | 173100 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 173 | 20240705 | 173000 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 174 | 20240705 | 172900 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 175 | 20240705 | 172800 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 176 | 20240705 | 172700 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 177 | 20240705 | 172600 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 178 | 20240705 | 172500 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 179 | 20240705 | 172400 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 180 | 20240705 | 172300 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 181 | 20240705 | 172200 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 182 | 20240705 | 172100 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 6516 |
| 183 | 20240705 | 172000 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 184 | 20240705 | 171900 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 185 | 20240705 | 171800 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 186 | 20240705 | 171700 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 187 | 20240705 | 171600 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 188 | 20240705 | 171500 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 189 | 20240705 | 171400 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 190 | 20240705 | 171300 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 191 | 20240705 | 171200 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 192 | 20240705 | 171100 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 193 | 20240705 | 171000 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 194 | 20240705 | 170900 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 195 | 20240705 | 170800 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 196 | 20240705 | 170700 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 197 | 20240705 | 170600 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 198 | 20240705 | 170500 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 199 | 20240705 | 170400 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 200 | 20240705 | 170300 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 201 | 20240705 | 170200 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 202 | 20240705 | 170100 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 203 | 20240705 | 170000 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 204 | 20240705 | 165900 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 205 | 20240705 | 165800 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 206 | 20240705 | 165700 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 207 | 20240705 | 165600 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 208 | 20240705 | 165500 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 209 | 20240705 | 165400 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 210 | 20240705 | 165300 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 211 | 20240705 | 165200 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 212 | 20240705 | 165100 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 6516 |
| 213 | 20240705 | 165000 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 214 | 20240705 | 164900 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 215 | 20240705 | 164800 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 216 | 20240705 | 164700 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 217 | 20240705 | 164600 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 218 | 20240705 | 164500 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 219 | 20240705 | 164400 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 220 | 20240705 | 164300 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 221 | 20240705 | 164200 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 222 | 20240705 | 164100 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 223 | 20240705 | 164000 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 224 | 20240705 | 163900 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 225 | 20240705 | 163800 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 226 | 20240705 | 163700 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 227 | 20240705 | 163600 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 228 | 20240705 | 163500 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 229 | 20240705 | 163400 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 230 | 20240705 | 163300 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 231 | 20240705 | 163200 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 232 | 20240705 | 163100 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 233 | 20240705 | 163000 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 234 | 20240705 | 162900 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 235 | 20240705 | 162800 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 236 | 20240705 | 162700 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 237 | 20240705 | 162600 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 238 | 20240705 | 162500 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 239 | 20240705 | 162400 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 240 | 20240705 | 162300 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 241 | 20240705 | 162200 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 242 | 20240705 | 162100 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 6516 |
| 243 | 20240705 | 162000 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 244 | 20240705 | 161900 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 245 | 20240705 | 161800 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 246 | 20240705 | 161700 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 247 | 20240705 | 161600 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 248 | 20240705 | 161500 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 249 | 20240705 | 161400 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 250 | 20240705 | 161300 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 251 | 20240705 | 161200 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 252 | 20240705 | 161100 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 253 | 20240705 | 161000 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 254 | 20240705 | 160900 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 255 | 20240705 | 160800 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 256 | 20240705 | 160700 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 257 | 20240705 | 160600 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 258 | 20240705 | 160500 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 259 | 20240705 | 160400 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 260 | 20240705 | 160300 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 261 | 20240705 | 160200 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 262 | 20240705 | 160100 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 263 | 20240705 | 160000 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 264 | 20240705 | 155900 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 265 | 20240705 | 155800 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 266 | 20240705 | 155700 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 267 | 20240705 | 155600 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 268 | 20240705 | 155500 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 269 | 20240705 | 155400 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 270 | 20240705 | 155300 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 271 | 20240705 | 155200 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 272 | 20240705 | 155100 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 6516 |
| 273 | 20240705 | 155000 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 274 | 20240705 | 154900 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 275 | 20240705 | 154800 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 276 | 20240705 | 154700 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 277 | 20240705 | 154600 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 278 | 20240705 | 154500 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 279 | 20240705 | 154400 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 280 | 20240705 | 154300 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 281 | 20240705 | 154200 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 282 | 20240705 | 154100 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 283 | 20240705 | 154000 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 284 | 20240705 | 153900 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 285 | 20240705 | 153800 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 286 | 20240705 | 153700 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 287 | 20240705 | 153600 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 288 | 20240705 | 153500 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 289 | 20240705 | 153400 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 290 | 20240705 | 153300 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 291 | 20240705 | 153200 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 292 | 20240705 | 153100 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 293 | 20240705 | 153000 | 8795840250 | 48100 | 48100 | 48100 | 48100 | 6516 |
| 294 | 20240705 | 152900 | 8482420650 | 48150 | 48150 | 48150 | 48150 | 0 |
| 295 | 20240705 | 152800 | 8482420650 | 48150 | 48150 | 48150 | 48150 | 0 |
| 296 | 20240705 | 152700 | 8482420650 | 48150 | 48150 | 48150 | 48150 | 0 |
| 297 | 20240705 | 152600 | 8482420650 | 48150 | 48150 | 48150 | 48150 | 0 |
| 298 | 20240705 | 152500 | 8482420650 | 48150 | 48150 | 48150 | 48150 | 0 |
| 299 | 20240705 | 152400 | 8482420650 | 48150 | 48150 | 48150 | 48150 | 0 |
| 300 | 20240705 | 152300 | 8482420650 | 48150 | 48150 | 48150 | 48150 | 0 |
| 301 | 20240705 | 152200 | 8482420650 | 48150 | 48150 | 48150 | 48150 | 0 |
| 302 | 20240705 | 152100 | 8482420650 | 48150 | 48150 | 48150 | 48150 | 0 |
| 303 | 20240705 | 152000 | 8482420650 | 48150 | 48150 | 48150 | 48150 | 0 |
| 304 | 20240705 | 151900 | 8482420650 | 48150 | 48200 | 48200 | 48100 | 667 |
| 305 | 20240705 | 151800 | 8450330500 | 48200 | 48150 | 48200 | 48100 | 616 |
| 306 | 20240705 | 151700 | 8420664850 | 48200 | 48150 | 48200 | 48150 | 285 |
| 307 | 20240705 | 151600 | 8406933700 | 48200 | 48150 | 48200 | 48100 | 375 |
| 308 | 20240705 | 151500 | 8388875450 | 48200 | 48150 | 48200 | 48150 | 586 |
| 309 | 20240705 | 151400 | 8360654600 | 48200 | 48200 | 48200 | 48150 | 351 |
| 310 | 20240705 | 151300 | 8343739650 | 48150 | 48100 | 48200 | 48100 | 372 |
| 311 | 20240705 | 151200 | 8325830400 | 48100 | 48150 | 48150 | 48100 | 445 |
| 312 | 20240705 | 151100 | 8304413450 | 48150 | 48100 | 48150 | 48050 | 621 |
| 313 | 20240705 | 151000 | 8274548400 | 48100 | 48100 | 48100 | 48050 | 54 |
| 314 | 20240705 | 150900 | 8271951250 | 48150 | 48050 | 48150 | 48050 | 812 |
| 315 | 20240705 | 150800 | 8232891450 | 48050 | 48050 | 48100 | 48050 | 303 |
| 316 | 20240705 | 150700 | 8218332200 | 48050 | 48050 | 48100 | 48050 | 310 |
| 317 | 20240705 | 150600 | 8203433650 | 48100 | 48050 | 48100 | 48050 | 181 |
| 318 | 20240705 | 150500 | 8194733750 | 48050 | 48050 | 48100 | 48050 | 102 |
| 319 | 20240705 | 150400 | 8189832550 | 48100 | 48100 | 48100 | 48050 | 157 |
| 320 | 20240705 | 150300 | 8182286200 | 48100 | 48050 | 48100 | 48000 | 243 |
| 321 | 20240705 | 150200 | 8170611450 | 48000 | 48050 | 48050 | 48000 | 340 |
| 322 | 20240705 | 150100 | 8154278800 | 48100 | 48050 | 48100 | 48050 | 121 |
| 323 | 20240705 | 150000 | 8148464400 | 48050 | 48050 | 48100 | 48050 | 288 |
| 324 | 20240705 | 145900 | 8134622300 | 48100 | 48100 | 48100 | 48050 | 184 |
| 325 | 20240705 | 145800 | 8125780900 | 48050 | 48050 | 48100 | 48050 | 89 |
| 326 | 20240705 | 145700 | 8121504250 | 48050 | 48050 | 48150 | 48050 | 233 |
| 327 | 20240705 | 145600 | 8110300150 | 48100 | 48050 | 48200 | 48050 | 726 |
| 328 | 20240705 | 145500 | 8075364850 | 48050 | 48050 | 48100 | 48050 | 438 |
| 329 | 20240705 | 145400 | 8054315400 | 48050 | 48150 | 48200 | 48050 | 878 |
| 330 | 20240705 | 145300 | 8012078600 | 48200 | 48150 | 48200 | 48100 | 166 |
| 331 | 20240705 | 145200 | 8004083750 | 48200 | 48150 | 48200 | 48150 | 190 |
| 332 | 20240705 | 145100 | 7994927500 | 48150 | 48250 | 48250 | 48150 | 388 |
| 333 | 20240705 | 145000 | 7976232050 | 48200 | 48150 | 48200 | 48150 | 271 |
| 334 | 20240705 | 144900 | 7963171000 | 48200 | 48150 | 48200 | 48150 | 105 |
| 335 | 20240705 | 144800 | 7958115000 | 48150 | 48200 | 48200 | 48150 | 235 |
| 336 | 20240705 | 144700 | 7946789950 | 48200 | 48200 | 48250 | 48200 | 191 |
| 337 | 20240705 | 144600 | 7937583050 | 48200 | 48200 | 48250 | 48200 | 155 |
| 338 | 20240705 | 144500 | 7930112000 | 48250 | 48200 | 48250 | 48200 | 149 |
| 339 | 20240705 | 144400 | 7922927750 | 48200 | 48150 | 48250 | 48100 | 1148 |
| 340 | 20240705 | 144300 | 7867603300 | 48200 | 48150 | 48200 | 48150 | 255 |
| 341 | 20240705 | 144200 | 7855317650 | 48150 | 48200 | 48200 | 48100 | 104 |
| 342 | 20240705 | 144100 | 7850308750 | 48150 | 48150 | 48200 | 48150 | 129 |
| 343 | 20240705 | 144000 | 7844097350 | 48150 | 48150 | 48200 | 48100 | 241 |
| 344 | 20240705 | 143900 | 7832493750 | 48150 | 48100 | 48150 | 48100 | 160 |
| 345 | 20240705 | 143800 | 7824794400 | 48100 | 48100 | 48150 | 48100 | 225 |
| 346 | 20240705 | 143700 | 7813965550 | 48100 | 48100 | 48150 | 48100 | 103 |
| 347 | 20240705 | 143600 | 7809011200 | 48100 | 48150 | 48150 | 48100 | 124 |
| 348 | 20240705 | 143500 | 7803046550 | 48150 | 48100 | 48150 | 48100 | 146 |
| 349 | 20240705 | 143400 | 7796021850 | 48100 | 48100 | 48150 | 48100 | 105 |
| 350 | 20240705 | 143300 | 7790970800 | 48100 | 48100 | 48150 | 48100 | 219 |
| 351 | 20240705 | 143200 | 7780434650 | 48100 | 48100 | 48100 | 48100 | 98 |
| 352 | 20240705 | 143100 | 7775720850 | 48150 | 48150 | 48200 | 48100 | 87 |
| 353 | 20240705 | 143000 | 7771533900 | 48150 | 48100 | 48150 | 48100 | 137 |
| 354 | 20240705 | 142900 | 7764942950 | 48150 | 48200 | 48200 | 48100 | 192 |
| 355 | 20240705 | 142800 | 7755705900 | 48150 | 48050 | 48200 | 48050 | 607 |
| 356 | 20240705 | 142700 | 7726504700 | 48050 | 48050 | 48050 | 48050 | 140 |
| 357 | 20240705 | 142600 | 7719777700 | 48050 | 48050 | 48100 | 48050 | 155 |
| 358 | 20240705 | 142500 | 7712327350 | 48050 | 48100 | 48100 | 48050 | 363 |
| 359 | 20240705 | 142400 | 7694870100 | 48050 | 48100 | 48100 | 48050 | 271 |
| 360 | 20240705 | 142300 | 7681838950 | 48100 | 48000 | 48100 | 48000 | 259 |
| 361 | 20240705 | 142200 | 7669386650 | 48000 | 48100 | 48100 | 48000 | 105 |
| 362 | 20240705 | 142100 | 7664342300 | 48100 | 47950 | 48100 | 47950 | 362 |
| 363 | 20240705 | 142000 | 7646965600 | 48000 | 48000 | 48050 | 48000 | 522 |
| 364 | 20240705 | 141900 | 7621908500 | 48000 | 48050 | 48050 | 48000 | 422 |
| 365 | 20240705 | 141800 | 7601651250 | 48050 | 48050 | 48050 | 48000 | 102 |
| 366 | 20240705 | 141700 | 7596751650 | 48050 | 48200 | 48200 | 48050 | 717 |
| 367 | 20240705 | 141600 | 7562241750 | 48150 | 48200 | 48200 | 48150 | 174 |
| 368 | 20240705 | 141500 | 7553859400 | 48150 | 48100 | 48200 | 48100 | 244 |
| 369 | 20240705 | 141400 | 7542107550 | 48100 | 48100 | 48100 | 48050 | 360 |
| 370 | 20240705 | 141300 | 7524794550 | 48050 | 47950 | 48100 | 47950 | 64 |
| 371 | 20240705 | 141200 | 7521720400 | 48000 | 48050 | 48100 | 48000 | 549 |
| 372 | 20240705 | 141100 | 7495362400 | 48100 | 47950 | 48100 | 47900 | 847 |
| 373 | 20240705 | 141000 | 7454721500 | 47900 | 47950 | 48000 | 47900 | 1199 |
| 374 | 20240705 | 140900 | 7397251700 | 48000 | 47950 | 48000 | 47950 | 257 |
| 375 | 20240705 | 140800 | 7384920700 | 47950 | 47950 | 48000 | 47950 | 59 |
| 376 | 20240705 | 140700 | 7382091600 | 48000 | 47950 | 48000 | 47950 | 74 |
| 377 | 20240705 | 140600 | 7378543000 | 48000 | 47950 | 48000 | 47950 | 403 |
| 378 | 20240705 | 140500 | 7359201100 | 47950 | 48000 | 48000 | 47900 | 1407 |
| 379 | 20240705 | 140400 | 7291717000 | 47950 | 48000 | 48000 | 47950 | 1785 |
| 380 | 20240705 | 140300 | 7206057550 | 48000 | 48150 | 48150 | 48000 | 503 |
| 381 | 20240705 | 140200 | 7181863600 | 48150 | 48200 | 48200 | 48150 | 128 |
| 382 | 20240705 | 140100 | 7175697050 | 48200 | 48150 | 48200 | 48150 | 267 |
| 383 | 20240705 | 140000 | 7162833150 | 48150 | 48150 | 48150 | 48150 | 96 |
| 384 | 20240705 | 135900 | 7158210750 | 48150 | 48200 | 48250 | 48150 | 221 |
| 385 | 20240705 | 135800 | 7147556300 | 48250 | 48200 | 48250 | 48200 | 178 |
| 386 | 20240705 | 135700 | 7138970750 | 48200 | 48250 | 48250 | 48200 | 72 |
| 387 | 20240705 | 135600 | 7135498100 | 48200 | 48200 | 48250 | 48200 | 84 |
| 388 | 20240705 | 135500 | 7131447800 | 48200 | 48200 | 48200 | 48200 | 55 |
| 389 | 20240705 | 135400 | 7128796800 | 48200 | 48200 | 48200 | 48150 | 215 |
| 390 | 20240705 | 135300 | 7118434850 | 48200 | 48100 | 48250 | 48100 | 656 |
| 391 | 20240705 | 135200 | 7086832600 | 48100 | 48000 | 48100 | 48000 | 184 |
| 392 | 20240705 | 135100 | 7077987550 | 48000 | 48000 | 48000 | 48000 | 1061 |
| 393 | 20240705 | 135000 | 7027059550 | 48050 | 48050 | 48050 | 48000 | 286 |
| 394 | 20240705 | 134900 | 7013318500 | 48100 | 48050 | 48100 | 48050 | 325 |
| 395 | 20240705 | 134800 | 6997698250 | 48050 | 48100 | 48100 | 48050 | 87 |
| 396 | 20240705 | 134700 | 6993517350 | 48100 | 48050 | 48100 | 48050 | 161 |
| 397 | 20240705 | 134600 | 6985774800 | 48100 | 48050 | 48100 | 48050 | 1128 |
| 398 | 20240705 | 134500 | 6931570500 | 48050 | 48100 | 48100 | 48050 | 520 |
| 399 | 20240705 | 134400 | 6906561000 | 48100 | 48050 | 48100 | 48050 | 94 |
| 400 | 20240705 | 134300 | 6902042050 | 48050 | 48050 | 48100 | 48050 | 65 |
| 401 | 20240705 | 134200 | 6898917650 | 48050 | 48050 | 48100 | 48050 | 115 |
| 402 | 20240705 | 134100 | 6893389600 | 48050 | 48100 | 48100 | 48050 | 117 |
| 403 | 20240705 | 134000 | 6887765900 | 48100 | 48100 | 48100 | 48050 | 120 |
| 404 | 20240705 | 133900 | 6881997550 | 48050 | 48100 | 48100 | 48050 | 697 |
| 405 | 20240705 | 133800 | 6848476900 | 48100 | 48150 | 48150 | 48100 | 188 |
| 406 | 20240705 | 133700 | 6839427100 | 48150 | 48150 | 48200 | 48150 | 191 |
| 407 | 20240705 | 133600 | 6830226200 | 48200 | 48150 | 48200 | 48150 | 55 |
| 408 | 20240705 | 133500 | 6827576950 | 48150 | 48150 | 48200 | 48150 | 252 |
| 409 | 20240705 | 133400 | 6815440850 | 48150 | 48150 | 48150 | 48150 | 256 |
| 410 | 20240705 | 133300 | 6803114450 | 48150 | 48200 | 48250 | 48150 | 187 |
| 411 | 20240705 | 133200 | 6794103400 | 48200 | 48200 | 48200 | 48200 | 71 |
| 412 | 20240705 | 133100 | 6790681200 | 48200 | 48200 | 48200 | 48200 | 73 |
| 413 | 20240705 | 133000 | 6787162600 | 48200 | 48150 | 48200 | 48150 | 1223 |
| 414 | 20240705 | 132900 | 6728216900 | 48150 | 48150 | 48150 | 48100 | 208 |
| 415 | 20240705 | 132800 | 6718202100 | 48150 | 48200 | 48200 | 48150 | 48 |
| 416 | 20240705 | 132700 | 6715890850 | 48200 | 48150 | 48200 | 48150 | 156 |
| 417 | 20240705 | 132600 | 6708377150 | 48150 | 48150 | 48200 | 48150 | 120 |
| 418 | 20240705 | 132500 | 6702598600 | 48150 | 48150 | 48200 | 48150 | 100 |
| 419 | 20240705 | 132400 | 6697781350 | 48150 | 48150 | 48200 | 48100 | 84 |
| 420 | 20240705 | 132300 | 6693737000 | 48150 | 48150 | 48150 | 48150 | 19 |
| 421 | 20240705 | 132200 | 6692822150 | 48150 | 48150 | 48150 | 48150 | 145 |
| 422 | 20240705 | 132100 | 6685840400 | 48150 | 48150 | 48200 | 48150 | 67 |
| 423 | 20240705 | 132000 | 6682613800 | 48150 | 48150 | 48200 | 48150 | 84 |
| 424 | 20240705 | 131900 | 6678566950 | 48150 | 48100 | 48150 | 48100 | 140 |
| 425 | 20240705 | 131800 | 6671827550 | 48150 | 48150 | 48150 | 48100 | 302 |
| 426 | 20240705 | 131700 | 6657286650 | 48150 | 48100 | 48150 | 48100 | 276 |
| 427 | 20240705 | 131600 | 6643997700 | 48100 | 48100 | 48100 | 48100 | 42 |
| 428 | 20240705 | 131500 | 6641977500 | 48100 | 48100 | 48150 | 48100 | 103 |
| 429 | 20240705 | 131400 | 6637020900 | 48150 | 48150 | 48150 | 48100 | 77 |
| 430 | 20240705 | 131300 | 6633314900 | 48100 | 48100 | 48150 | 48100 | 229 |
| 431 | 20240705 | 131200 | 6622297300 | 48150 | 48150 | 48200 | 48150 | 31 |
| 432 | 20240705 | 131100 | 6620804600 | 48150 | 48200 | 48200 | 48150 | 283 |
| 433 | 20240705 | 131000 | 6607164800 | 48150 | 48200 | 48200 | 48150 | 73 |
| 434 | 20240705 | 130900 | 6603647350 | 48200 | 48300 | 48300 | 48150 | 89 |
| 435 | 20240705 | 130800 | 6599353400 | 48250 | 48250 | 48300 | 48250 | 230 |
| 436 | 20240705 | 130700 | 6588253650 | 48250 | 48100 | 48300 | 48100 | 876 |
| 437 | 20240705 | 130600 | 6546027800 | 48150 | 48150 | 48150 | 48100 | 70 |
| 438 | 20240705 | 130500 | 6542658500 | 48100 | 48150 | 48150 | 48100 | 61 |
| 439 | 20240705 | 130400 | 6539722600 | 48050 | 48150 | 48150 | 48050 | 71 |
| 440 | 20240705 | 130300 | 6536306900 | 48150 | 48150 | 48150 | 48050 | 174 |
| 441 | 20240705 | 130200 | 6527937950 | 48100 | 48200 | 48250 | 48100 | 602 |
| 442 | 20240705 | 130100 | 6498944200 | 48200 | 48150 | 48300 | 48150 | 774 |
| 443 | 20240705 | 130000 | 6461606000 | 48150 | 48200 | 48200 | 48150 | 13 |
| 444 | 20240705 | 125900 | 6460979950 | 48200 | 48200 | 48200 | 48150 | 35 |
| 445 | 20240705 | 125800 | 6459294500 | 48200 | 48250 | 48250 | 48150 | 426 |
| 446 | 20240705 | 125700 | 6438762300 | 48200 | 48200 | 48250 | 48200 | 38 |
| 447 | 20240705 | 125600 | 6436930600 | 48250 | 48150 | 48250 | 48150 | 912 |
| 448 | 20240705 | 125500 | 6392958100 | 48150 | 48200 | 48200 | 48150 | 186 |
| 449 | 20240705 | 125400 | 6383995350 | 48150 | 48150 | 48200 | 48100 | 182 |
| 450 | 20240705 | 125300 | 6375232400 | 48150 | 48100 | 48150 | 48100 | 76 |
| 451 | 20240705 | 125200 | 6371575350 | 48150 | 48200 | 48200 | 48150 | 119 |
| 452 | 20240705 | 125100 | 6365845400 | 48250 | 48250 | 48250 | 48100 | 272 |
| 453 | 20240705 | 125000 | 6352750350 | 48250 | 48200 | 48250 | 48200 | 55 |
| 454 | 20240705 | 124900 | 6350099200 | 48250 | 48150 | 48250 | 48150 | 89 |
| 455 | 20240705 | 124800 | 6345810100 | 48150 | 48200 | 48200 | 48150 | 35 |
| 456 | 20240705 | 124700 | 6344124650 | 48200 | 48200 | 48200 | 48200 | 26 |
| 457 | 20240705 | 124600 | 6342871450 | 48250 | 48300 | 48300 | 48150 | 140 |
| 458 | 20240705 | 124500 | 6336119450 | 48300 | 48200 | 48300 | 48100 | 83 |
| 459 | 20240705 | 124400 | 6332119850 | 48200 | 48200 | 48250 | 48100 | 299 |
| 460 | 20240705 | 124300 | 6317712850 | 48200 | 48300 | 48300 | 48200 | 240 |
| 461 | 20240705 | 124200 | 6306124850 | 48300 | 48250 | 48300 | 48250 | 88 |
| 462 | 20240705 | 124100 | 6301875500 | 48250 | 48250 | 48250 | 48200 | 177 |
| 463 | 20240705 | 124000 | 6293342000 | 48250 | 48300 | 48300 | 48200 | 106 |
| 464 | 20240705 | 123900 | 6288224400 | 48300 | 48350 | 48350 | 48300 | 108 |
| 465 | 20240705 | 123800 | 6283005100 | 48300 | 48300 | 48350 | 48300 | 25 |
| 466 | 20240705 | 123700 | 6281797550 | 48300 | 48300 | 48350 | 48300 | 122 |
| 467 | 20240705 | 123600 | 6275900850 | 48300 | 48350 | 48350 | 48300 | 332 |
| 468 | 20240705 | 123500 | 6259853000 | 48350 | 48350 | 48400 | 48350 | 68 |
| 469 | 20240705 | 123400 | 6256565100 | 48350 | 48350 | 48400 | 48350 | 169 |
| 470 | 20240705 | 123300 | 6248391000 | 48350 | 48350 | 48350 | 48350 | 44 |
| 471 | 20240705 | 123200 | 6246263600 | 48350 | 48350 | 48400 | 48350 | 79 |
| 472 | 20240705 | 123100 | 6242441700 | 48350 | 48350 | 48400 | 48350 | 34 |
| 473 | 20240705 | 123000 | 6240797700 | 48350 | 48350 | 48350 | 48350 | 157 |
| 474 | 20240705 | 122900 | 6233206750 | 48350 | 48350 | 48400 | 48300 | 137 |
| 475 | 20240705 | 122800 | 6226581300 | 48350 | 48350 | 48400 | 48300 | 147 |
| 476 | 20240705 | 122700 | 6219473350 | 48350 | 48300 | 48350 | 48250 | 51 |
| 477 | 20240705 | 122600 | 6217009800 | 48300 | 48300 | 48300 | 48300 | 24 |
| 478 | 20240705 | 122500 | 6215850600 | 48350 | 48350 | 48350 | 48300 | 131 |
| 479 | 20240705 | 122400 | 6209520000 | 48300 | 48450 | 48450 | 48300 | 17 |
| 480 | 20240705 | 122300 | 6208698700 | 48400 | 48300 | 48400 | 48250 | 3062 |
| 481 | 20240705 | 122200 | 6060892900 | 48250 | 48150 | 48250 | 48100 | 126 |
| 482 | 20240705 | 122100 | 6054818700 | 48100 | 48100 | 48100 | 48100 | 16 |
| 483 | 20240705 | 122000 | 6054049100 | 48100 | 48250 | 48250 | 48100 | 119 |
| 484 | 20240705 | 121900 | 6048313400 | 48150 | 48100 | 48200 | 48100 | 369 |
| 485 | 20240705 | 121800 | 6030560600 | 48100 | 48200 | 48250 | 48100 | 550 |
| 486 | 20240705 | 121700 | 6004072200 | 48250 | 48250 | 48250 | 48200 | 223 |
| 487 | 20240705 | 121600 | 5993320000 | 48200 | 48200 | 48250 | 48200 | 120 |
| 488 | 20240705 | 121500 | 5987535850 | 48200 | 48250 | 48250 | 48200 | 67 |
| 489 | 20240705 | 121400 | 5984303600 | 48200 | 48250 | 48250 | 48200 | 43 |
| 490 | 20240705 | 121300 | 5982230750 | 48200 | 48200 | 48250 | 48200 | 124 |
| 491 | 20240705 | 121200 | 5976251550 | 48200 | 48200 | 48250 | 48200 | 404 |
| 492 | 20240705 | 121100 | 5956775950 | 48250 | 48300 | 48300 | 48250 | 404 |
| 493 | 20240705 | 121000 | 5937282900 | 48250 | 48250 | 48300 | 48250 | 327 |
| 494 | 20240705 | 120900 | 5921502900 | 48250 | 48300 | 48300 | 48250 | 201 |
| 495 | 20240705 | 120800 | 5911803550 | 48300 | 48300 | 48300 | 48250 | 193 |
| 496 | 20240705 | 120700 | 5902488850 | 48250 | 48250 | 48300 | 48250 | 180 |
| 497 | 20240705 | 120600 | 5893803350 | 48250 | 48300 | 48300 | 48250 | 157 |
| 498 | 20240705 | 120500 | 5886225050 | 48300 | 48300 | 48350 | 48300 | 97 |
| 499 | 20240705 | 120400 | 5881539900 | 48300 | 48300 | 48300 | 48300 | 101 |
| 500 | 20240705 | 120300 | 5876661600 | 48300 | 48250 | 48300 | 48250 | 131 |
| 501 | 20240705 | 120200 | 5870336200 | 48250 | 48300 | 48350 | 48250 | 111 |
| 502 | 20240705 | 120100 | 5864975600 | 48350 | 48300 | 48350 | 48300 | 57 |
| 503 | 20240705 | 120000 | 5862222400 | 48300 | 48300 | 48350 | 48300 | 341 |
| 504 | 20240705 | 115900 | 5845750600 | 48300 | 48350 | 48350 | 48300 | 170 |
| 505 | 20240705 | 115800 | 5837533600 | 48350 | 48350 | 48350 | 48300 | 57 |
| 506 | 20240705 | 115700 | 5834778400 | 48350 | 48400 | 48450 | 48350 | 517 |
| 507 | 20240705 | 115600 | 5809762200 | 48400 | 48400 | 48450 | 48400 | 88 |
| 508 | 20240705 | 115500 | 5805502950 | 48450 | 48400 | 48450 | 48400 | 183 |
| 509 | 20240705 | 115400 | 5796639950 | 48400 | 48450 | 48500 | 48400 | 135 |
| 510 | 20240705 | 115300 | 5790097950 | 48500 | 48450 | 48500 | 48400 | 161 |
| 511 | 20240705 | 115200 | 5782298500 | 48450 | 48450 | 48450 | 48450 | 30 |
| 512 | 20240705 | 115100 | 5780845000 | 48450 | 48450 | 48450 | 48400 | 107 |
| 513 | 20240705 | 115000 | 5775663250 | 48450 | 48450 | 48450 | 48400 | 309 |
| 514 | 20240705 | 114900 | 5760696700 | 48500 | 48500 | 48550 | 48500 | 137 |
| 515 | 20240705 | 114800 | 5754052150 | 48550 | 48500 | 48550 | 48500 | 124 |
| 516 | 20240705 | 114700 | 5748034150 | 48550 | 48500 | 48600 | 48500 | 179 |
| 517 | 20240705 | 114600 | 5739351150 | 48600 | 48600 | 48650 | 48600 | 104 |
| 518 | 20240705 | 114500 | 5734294350 | 48650 | 48600 | 48650 | 48550 | 615 |
| 519 | 20240705 | 114400 | 5704408900 | 48600 | 48600 | 48700 | 48600 | 196 |
| 520 | 20240705 | 114300 | 5694874150 | 48600 | 48600 | 48700 | 48600 | 380 |
| 521 | 20240705 | 114200 | 5676398450 | 48600 | 48550 | 48600 | 48550 | 321 |
| 522 | 20240705 | 114100 | 5660799400 | 48600 | 48500 | 48600 | 48500 | 185 |
| 523 | 20240705 | 114000 | 5651818250 | 48500 | 48550 | 48550 | 48500 | 376 |
| 524 | 20240705 | 113900 | 5633564600 | 48600 | 48600 | 48650 | 48450 | 280 |
| 525 | 20240705 | 113800 | 5619948750 | 48600 | 48500 | 48650 | 48500 | 840 |
| 526 | 20240705 | 113700 | 5579149000 | 48500 | 48450 | 48500 | 48400 | 240 |
| 527 | 20240705 | 113600 | 5567512900 | 48450 | 48600 | 48600 | 48400 | 213 |
| 528 | 20240705 | 113500 | 5557183250 | 48550 | 48500 | 48600 | 48450 | 1070 |
| 529 | 20240705 | 113400 | 5505306400 | 48400 | 48450 | 48450 | 48400 | 272 |
| 530 | 20240705 | 113300 | 5492130000 | 48400 | 48450 | 48450 | 48400 | 139 |
| 531 | 20240705 | 113200 | 5485402250 | 48400 | 48450 | 48450 | 48400 | 109 |
| 532 | 20240705 | 113100 | 5480121550 | 48400 | 48400 | 48450 | 48400 | 299 |
| 533 | 20240705 | 113000 | 5465640100 | 48350 | 48300 | 48350 | 48300 | 60 |
| 534 | 20240705 | 112900 | 5462740200 | 48300 | 48550 | 48550 | 48300 | 566 |
| 535 | 20240705 | 112800 | 5435347750 | 48550 | 48550 | 48600 | 48300 | 1708 |
| 536 | 20240705 | 112700 | 5352623550 | 48550 | 48600 | 48600 | 48450 | 1450 |
| 537 | 20240705 | 112600 | 5282297800 | 48550 | 48600 | 48600 | 48550 | 156 |
| 538 | 20240705 | 112500 | 5274717050 | 48700 | 48650 | 48700 | 48550 | 563 |
| 539 | 20240705 | 112400 | 5247343200 | 48650 | 48650 | 48650 | 48600 | 177 |
| 540 | 20240705 | 112300 | 5238735150 | 48600 | 48650 | 48700 | 48600 | 291 |
| 541 | 20240705 | 112200 | 5224583550 | 48650 | 48750 | 48750 | 48650 | 293 |
| 542 | 20240705 | 112100 | 5210306550 | 48750 | 48750 | 48800 | 48750 | 851 |
| 543 | 20240705 | 112000 | 5168798050 | 48750 | 48800 | 48850 | 48750 | 301 |
| 544 | 20240705 | 111900 | 5154107600 | 48800 | 48750 | 48850 | 48750 | 487 |
| 545 | 20240705 | 111800 | 5130338800 | 48750 | 48800 | 48850 | 48750 | 638 |
| 546 | 20240705 | 111700 | 5099197850 | 48800 | 48750 | 48850 | 48750 | 1504 |
| 547 | 20240705 | 111600 | 5025789950 | 48750 | 48750 | 48800 | 48700 | 504 |
| 548 | 20240705 | 111500 | 5001225600 | 48750 | 48800 | 48800 | 48750 | 239 |
| 549 | 20240705 | 111400 | 4989568400 | 48800 | 48850 | 48900 | 48800 | 651 |
| 550 | 20240705 | 111300 | 4957742750 | 48850 | 48850 | 48900 | 48850 | 1039 |
| 551 | 20240705 | 111200 | 4906956600 | 48850 | 48750 | 48900 | 48750 | 788 |
| 552 | 20240705 | 111100 | 4868433800 | 48900 | 48650 | 48950 | 48600 | 6749 |
| 553 | 20240705 | 111000 | 4538928700 | 48650 | 48650 | 48650 | 48600 | 636 |
| 554 | 20240705 | 110900 | 4507999800 | 48650 | 48650 | 48700 | 48600 | 1078 |
| 555 | 20240705 | 110800 | 4455548700 | 48650 | 48450 | 48650 | 48450 | 462 |
| 556 | 20240705 | 110700 | 4433101450 | 48450 | 48400 | 48650 | 48350 | 3672 |
| 557 | 20240705 | 110600 | 4254862200 | 48350 | 48300 | 48400 | 48300 | 1273 |
| 558 | 20240705 | 110500 | 4193303400 | 48300 | 48350 | 48350 | 48300 | 950 |
| 559 | 20240705 | 110400 | 4147379600 | 48350 | 48400 | 48400 | 48350 | 87 |
| 560 | 20240705 | 110300 | 4143171150 | 48400 | 48350 | 48400 | 48300 | 388 |
| 561 | 20240705 | 110200 | 4124403850 | 48350 | 48350 | 48400 | 48300 | 158 |
| 562 | 20240705 | 110100 | 4116766450 | 48350 | 48300 | 48400 | 48300 | 81 |
| 563 | 20240705 | 110000 | 4112850550 | 48300 | 48500 | 48500 | 48250 | 69 |
| 564 | 20240705 | 105900 | 4109514800 | 48250 | 48200 | 48500 | 48150 | 2100 |
| 565 | 20240705 | 105800 | 4007981250 | 48150 | 48150 | 48200 | 48100 | 233 |
| 566 | 20240705 | 105700 | 3996753950 | 48150 | 48200 | 48200 | 48150 | 45 |
| 567 | 20240705 | 105600 | 3994586050 | 48200 | 48300 | 48300 | 48200 | 33 |
| 568 | 20240705 | 105500 | 3992994500 | 48400 | 48000 | 48500 | 48000 | 2911 |
| 569 | 20240705 | 105400 | 3852051000 | 48250 | 47900 | 48300 | 47900 | 1121 |
| 570 | 20240705 | 105300 | 3797948700 | 48250 | 48100 | 48250 | 48000 | 2415 |
| 571 | 20240705 | 105200 | 3681547950 | 48150 | 47650 | 48150 | 47650 | 2189 |
| 572 | 20240705 | 105100 | 3576473550 | 47750 | 47800 | 47800 | 47650 | 394 |
| 573 | 20240705 | 105000 | 3557676600 | 47750 | 47850 | 47850 | 47750 | 340 |
| 574 | 20240705 | 104900 | 3541411050 | 47850 | 47850 | 47850 | 47850 | 97 |
| 575 | 20240705 | 104800 | 3536769600 | 47900 | 47850 | 47900 | 47850 | 41 |
| 576 | 20240705 | 104700 | 3534807700 | 47850 | 47850 | 47850 | 47850 | 83 |
| 577 | 20240705 | 104600 | 3530836150 | 47850 | 47800 | 47850 | 47800 | 77 |
| 578 | 20240705 | 104500 | 3527155050 | 47800 | 47850 | 47850 | 47800 | 87 |
| 579 | 20240705 | 104400 | 3522992500 | 47850 | 47850 | 47850 | 47850 | 41 |
| 580 | 20240705 | 104300 | 3521030650 | 47900 | 47950 | 47950 | 47900 | 47 |
| 581 | 20240705 | 104200 | 3518778850 | 47900 | 48100 | 48150 | 47900 | 214 |
| 582 | 20240705 | 104100 | 3508502050 | 48300 | 48000 | 48300 | 47700 | 3567 |
| 583 | 20240705 | 104000 | 3336458100 | 47700 | 47600 | 48050 | 47600 | 2455 |
| 584 | 20240705 | 103900 | 3218927200 | 47600 | 47650 | 47650 | 47600 | 110 |
| 585 | 20240705 | 103800 | 3213687000 | 47650 | 47650 | 47650 | 47650 | 45 |
| 586 | 20240705 | 103700 | 3211542750 | 47700 | 47650 | 47700 | 47650 | 113 |
| 587 | 20240705 | 103600 | 3206155350 | 47600 | 47600 | 47650 | 47600 | 50 |
| 588 | 20240705 | 103500 | 3203774100 | 47600 | 47650 | 47650 | 47550 | 66 |
| 589 | 20240705 | 103400 | 3200630800 | 47550 | 47600 | 47650 | 47550 | 824 |
| 590 | 20240705 | 103300 | 3161438300 | 47600 | 47600 | 47600 | 47550 | 223 |
| 591 | 20240705 | 103200 | 3150823900 | 47650 | 47650 | 47650 | 47600 | 200 |
| 592 | 20240705 | 103100 | 3141300900 | 47600 | 47600 | 47600 | 47600 | 86 |
| 593 | 20240705 | 103000 | 3137207300 | 47600 | 47650 | 47650 | 47600 | 258 |
| 594 | 20240705 | 102900 | 3124914000 | 47650 | 47650 | 47700 | 47650 | 11 |
| 595 | 20240705 | 102800 | 3124389750 | 47650 | 47650 | 47650 | 47650 | 123 |
| 596 | 20240705 | 102700 | 3118528800 | 47700 | 47700 | 47700 | 47650 | 200 |
| 597 | 20240705 | 102600 | 3108989200 | 47700 | 47750 | 47750 | 47700 | 61 |
| 598 | 20240705 | 102500 | 3106078150 | 47750 | 47750 | 47750 | 47750 | 81 |
| 599 | 20240705 | 102400 | 3102210400 | 47800 | 47800 | 47800 | 47750 | 100 |
| 600 | 20240705 | 102300 | 3097430850 | 47800 | 47800 | 47800 | 47800 | 82 |
| 601 | 20240705 | 102200 | 3093511250 | 47750 | 47900 | 47900 | 47750 | 82 |
| 602 | 20240705 | 102100 | 3089594800 | 47900 | 47900 | 48200 | 47800 | 5755 |
| 603 | 20240705 | 102000 | 2812379150 | 47900 | 47600 | 48050 | 47600 | 7184 |
| 604 | 20240705 | 101900 | 2468263650 | 47600 | 47650 | 47650 | 47600 | 296 |
| 605 | 20240705 | 101800 | 2454172750 | 47650 | 47500 | 47650 | 47500 | 224 |
| 606 | 20240705 | 101700 | 2443510200 | 47600 | 47550 | 47600 | 47550 | 1084 |
| 607 | 20240705 | 101600 | 2391917050 | 47550 | 47500 | 47550 | 47500 | 183 |
| 608 | 20240705 | 101500 | 2383217950 | 47500 | 47550 | 47550 | 47400 | 5108 |
| 609 | 20240705 | 101400 | 2140585250 | 47550 | 47250 | 47550 | 47250 | 611 |
| 610 | 20240705 | 101300 | 2111565950 | 47250 | 47550 | 47600 | 47250 | 4877 |
| 611 | 20240705 | 101200 | 1879911650 | 47600 | 47300 | 47600 | 47300 | 6671 |
| 612 | 20240705 | 101100 | 1563154950 | 47250 | 47150 | 47250 | 47150 | 193 |
| 613 | 20240705 | 101000 | 1554048100 | 47100 | 47250 | 47300 | 47100 | 2600 |
| 614 | 20240705 | 100900 | 1431560250 | 47200 | 47100 | 47200 | 47100 | 285 |
| 615 | 20240705 | 100800 | 1418125350 | 47150 | 47250 | 47250 | 47150 | 825 |
| 616 | 20240705 | 100700 | 1379211300 | 47200 | 47350 | 47350 | 47200 | 1301 |
| 617 | 20240705 | 100600 | 1317741900 | 47350 | 47350 | 47400 | 47350 | 96 |
| 618 | 20240705 | 100500 | 1313196250 | 47350 | 47300 | 47350 | 47300 | 29 |
| 619 | 20240705 | 100400 | 1311824050 | 47400 | 47300 | 47400 | 47300 | 253 |
| 620 | 20240705 | 100300 | 1299848100 | 47300 | 47350 | 47350 | 47250 | 286 |
| 621 | 20240705 | 100200 | 1286325550 | 47350 | 47350 | 47350 | 47300 | 430 |
| 622 | 20240705 | 100100 | 1265985950 | 47350 | 47350 | 47350 | 47300 | 470 |
| 623 | 20240705 | 100000 | 1243747450 | 47350 | 47350 | 47400 | 47300 | 303 |
| 624 | 20240705 | 095900 | 1229399550 | 47350 | 47400 | 47400 | 47350 | 878 |
| 625 | 20240705 | 095800 | 1187822450 | 47450 | 47450 | 47450 | 47400 | 167 |
| 626 | 20240705 | 095700 | 1179905000 | 47450 | 47400 | 47450 | 47400 | 230 |
| 627 | 20240705 | 095600 | 1168999100 | 47450 | 47450 | 47450 | 47400 | 56 |
| 628 | 20240705 | 095500 | 1166342400 | 47450 | 47450 | 47450 | 47400 | 53 |
| 629 | 20240705 | 095400 | 1163827600 | 47400 | 47450 | 47450 | 47400 | 137 |
| 630 | 20240705 | 095300 | 1157331150 | 47450 | 47450 | 47450 | 47400 | 74 |
| 631 | 20240705 | 095200 | 1153819900 | 47450 | 47450 | 47500 | 47400 | 650 |
| 632 | 20240705 | 095100 | 1123002800 | 47450 | 47500 | 47500 | 47400 | 548 |
| 633 | 20240705 | 095000 | 1097015050 | 47550 | 47500 | 47550 | 47500 | 72 |
| 634 | 20240705 | 094900 | 1093594250 | 47500 | 47550 | 47550 | 47500 | 377 |
| 635 | 20240705 | 094800 | 1075684650 | 47550 | 47550 | 47550 | 47500 | 160 |
| 636 | 20240705 | 094700 | 1068082750 | 47500 | 47550 | 47600 | 47500 | 95 |
| 637 | 20240705 | 094600 | 1063565300 | 47550 | 47500 | 47550 | 47500 | 334 |
| 638 | 20240705 | 094500 | 1047697400 | 47550 | 47500 | 47550 | 47500 | 571 |
| 639 | 20240705 | 094400 | 1020568500 | 47500 | 47500 | 47500 | 47450 | 211 |
| 640 | 20240705 | 094300 | 1010550050 | 47500 | 47450 | 47500 | 47450 | 136 |
| 641 | 20240705 | 094200 | 1004096400 | 47400 | 47400 | 47450 | 47400 | 122 |
| 642 | 20240705 | 094100 | 998311750 | 47400 | 47500 | 47500 | 47350 | 481 |
| 643 | 20240705 | 094000 | 975503150 | 47500 | 47500 | 47500 | 47450 | 430 |
| 644 | 20240705 | 093900 | 955084050 | 47500 | 47450 | 47500 | 47450 | 100 |
| 645 | 20240705 | 093800 | 950337650 | 47450 | 47500 | 47500 | 47400 | 105 |
| 646 | 20240705 | 093700 | 945355400 | 47450 | 47500 | 47500 | 47450 | 86 |
| 647 | 20240705 | 093600 | 941272600 | 47500 | 47450 | 47500 | 47400 | 89 |
| 648 | 20240705 | 093500 | 937051050 | 47400 | 47400 | 47450 | 47400 | 51 |
| 649 | 20240705 | 093400 | 934632050 | 47450 | 47550 | 47550 | 47400 | 807 |
| 650 | 20240705 | 093300 | 896347550 | 47500 | 47550 | 47550 | 47500 | 125 |
| 651 | 20240705 | 093200 | 890407850 | 47550 | 47500 | 47550 | 47450 | 373 |
| 652 | 20240705 | 093100 | 872693300 | 47500 | 47400 | 47500 | 47400 | 638 |
| 653 | 20240705 | 093000 | 842419400 | 47400 | 47400 | 47450 | 47400 | 574 |
| 654 | 20240705 | 092900 | 815209850 | 47400 | 47400 | 47400 | 47350 | 268 |
| 655 | 20240705 | 092800 | 802506850 | 47400 | 47400 | 47400 | 47400 | 46 |
| 656 | 20240705 | 092700 | 800326450 | 47350 | 47350 | 47400 | 47300 | 411 |
| 657 | 20240705 | 092600 | 780866350 | 47350 | 47350 | 47400 | 47350 | 316 |
| 658 | 20240705 | 092500 | 765901100 | 47350 | 47350 | 47350 | 47350 | 46 |
| 659 | 20240705 | 092400 | 763723000 | 47350 | 47350 | 47350 | 47300 | 891 |
| 660 | 20240705 | 092300 | 721567900 | 47350 | 47350 | 47400 | 47300 | 258 |
| 661 | 20240705 | 092200 | 709356200 | 47350 | 47350 | 47350 | 47300 | 232 |
| 662 | 20240705 | 092100 | 698378650 | 47350 | 47350 | 47400 | 47300 | 299 |
| 663 | 20240705 | 092000 | 684223600 | 47400 | 47350 | 47400 | 47350 | 73 |
| 664 | 20240705 | 091900 | 680764900 | 47350 | 47350 | 47400 | 47350 | 242 |
| 665 | 20240705 | 091800 | 669304950 | 47350 | 47500 | 47500 | 47350 | 560 |
| 666 | 20240705 | 091700 | 642770100 | 47550 | 47550 | 47550 | 47400 | 164 |
| 667 | 20240705 | 091600 | 634981900 | 47450 | 47550 | 47550 | 47400 | 997 |
| 668 | 20240705 | 091500 | 587654150 | 47550 | 47600 | 47650 | 47550 | 345 |
| 669 | 20240705 | 091400 | 571240300 | 47600 | 47650 | 47650 | 47600 | 425 |
| 670 | 20240705 | 091300 | 551007000 | 47600 | 47600 | 47650 | 47550 | 590 |
| 671 | 20240705 | 091200 | 522916650 | 47650 | 47500 | 47700 | 47500 | 444 |
| 672 | 20240705 | 091100 | 501806150 | 47500 | 47400 | 47500 | 47350 | 1056 |
| 673 | 20240705 | 091000 | 451719350 | 47400 | 47350 | 47400 | 47350 | 518 |
| 674 | 20240705 | 090900 | 427186150 | 47250 | 47350 | 47350 | 47250 | 1613 |
| 675 | 20240705 | 090800 | 350951500 | 47350 | 47350 | 47400 | 47350 | 170 |
| 676 | 20240705 | 090700 | 342899100 | 47250 | 47300 | 47400 | 47250 | 923 |
| 677 | 20240705 | 090600 | 299214400 | 47400 | 47500 | 47500 | 47350 | 1261 |
| 678 | 20240705 | 090500 | 239449000 | 47500 | 47600 | 47700 | 47450 | 1504 |
| 679 | 20240705 | 090400 | 167983050 | 47700 | 47550 | 47700 | 47550 | 193 |
| 680 | 20240705 | 090300 | 158788650 | 47550 | 47550 | 47600 | 47550 | 314 |
| 681 | 20240705 | 090200 | 143853250 | 47550 | 47650 | 47800 | 47550 | 760 |
| 682 | 20240705 | 090100 | 107627350 | 47750 | 47800 | 47800 | 47650 | 492 |
| 683 | 20240705 | 090000 | 84122400 | 47650 | 48000 | 48100 | 47600 | 1760 |