37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240705 | 203600 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 14380 |
| 3 | 20240705 | 203500 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 4 | 20240705 | 203400 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 5 | 20240705 | 203300 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 6 | 20240705 | 203200 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 7 | 20240705 | 203100 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 8 | 20240705 | 203000 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 9 | 20240705 | 202900 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 10 | 20240705 | 202800 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 11 | 20240705 | 202700 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 12 | 20240705 | 202600 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 13 | 20240705 | 202500 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 14 | 20240705 | 202400 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 15 | 20240705 | 202300 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 16 | 20240705 | 202200 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 17 | 20240705 | 202100 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 18 | 20240705 | 202000 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 19 | 20240705 | 201900 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 20 | 20240705 | 201800 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 21 | 20240705 | 201700 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 22 | 20240705 | 201600 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 23 | 20240705 | 201500 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 24 | 20240705 | 201400 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 25 | 20240705 | 201300 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 26 | 20240705 | 201200 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 27 | 20240705 | 201100 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 28 | 20240705 | 201000 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 29 | 20240705 | 200900 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 30 | 20240705 | 200800 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 31 | 20240705 | 200700 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 32 | 20240705 | 200600 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 14380 |
| 33 | 20240705 | 200500 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 34 | 20240705 | 200400 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 35 | 20240705 | 200300 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 36 | 20240705 | 200200 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 37 | 20240705 | 200100 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 38 | 20240705 | 200000 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 39 | 20240705 | 195900 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 40 | 20240705 | 195800 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 41 | 20240705 | 195700 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 42 | 20240705 | 195600 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 43 | 20240705 | 195500 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 44 | 20240705 | 195400 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 45 | 20240705 | 195300 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 46 | 20240705 | 195200 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 47 | 20240705 | 195100 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 48 | 20240705 | 195000 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 49 | 20240705 | 194900 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 50 | 20240705 | 194800 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 51 | 20240705 | 194700 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 52 | 20240705 | 194600 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 53 | 20240705 | 194500 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 54 | 20240705 | 194400 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 55 | 20240705 | 194300 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 56 | 20240705 | 194200 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 57 | 20240705 | 194100 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 58 | 20240705 | 194000 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 59 | 20240705 | 193900 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 60 | 20240705 | 193800 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 61 | 20240705 | 193700 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 62 | 20240705 | 193600 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 14380 |
| 63 | 20240705 | 193500 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 64 | 20240705 | 193400 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 65 | 20240705 | 193300 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 66 | 20240705 | 193200 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 67 | 20240705 | 193100 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 68 | 20240705 | 193000 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 69 | 20240705 | 192900 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 70 | 20240705 | 192800 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 71 | 20240705 | 192700 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 72 | 20240705 | 192600 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 73 | 20240705 | 192500 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 74 | 20240705 | 192400 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 75 | 20240705 | 192300 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 76 | 20240705 | 192200 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 77 | 20240705 | 192100 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 78 | 20240705 | 192000 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 79 | 20240705 | 191900 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 80 | 20240705 | 191800 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 81 | 20240705 | 191700 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 82 | 20240705 | 191600 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 83 | 20240705 | 191500 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 84 | 20240705 | 191400 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 85 | 20240705 | 191300 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 86 | 20240705 | 191200 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 87 | 20240705 | 191100 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 88 | 20240705 | 191000 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 89 | 20240705 | 190900 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 90 | 20240705 | 190800 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 91 | 20240705 | 190700 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 92 | 20240705 | 190600 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 14380 |
| 93 | 20240705 | 190500 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 94 | 20240705 | 190400 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 95 | 20240705 | 190300 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 96 | 20240705 | 190200 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 97 | 20240705 | 190100 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 98 | 20240705 | 190000 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 99 | 20240705 | 185900 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 100 | 20240705 | 185800 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 101 | 20240705 | 185700 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 102 | 20240705 | 185600 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 103 | 20240705 | 185500 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 104 | 20240705 | 185400 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 105 | 20240705 | 185300 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 106 | 20240705 | 185200 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 107 | 20240705 | 185100 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 108 | 20240705 | 185000 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 109 | 20240705 | 184900 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 110 | 20240705 | 184800 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 111 | 20240705 | 184700 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 112 | 20240705 | 184600 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 113 | 20240705 | 184500 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 114 | 20240705 | 184400 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 115 | 20240705 | 184300 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 116 | 20240705 | 184200 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 117 | 20240705 | 184100 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 118 | 20240705 | 184000 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 119 | 20240705 | 183900 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 120 | 20240705 | 183800 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 121 | 20240705 | 183700 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 122 | 20240705 | 183600 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 14380 |
| 123 | 20240705 | 183500 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 124 | 20240705 | 183400 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 125 | 20240705 | 183300 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 126 | 20240705 | 183200 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 127 | 20240705 | 183100 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 128 | 20240705 | 183000 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 129 | 20240705 | 182900 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 130 | 20240705 | 182800 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 131 | 20240705 | 182700 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 132 | 20240705 | 182600 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 133 | 20240705 | 182500 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 134 | 20240705 | 182400 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 135 | 20240705 | 182300 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 136 | 20240705 | 182200 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 137 | 20240705 | 182100 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 138 | 20240705 | 182000 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 139 | 20240705 | 181900 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 140 | 20240705 | 181800 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 141 | 20240705 | 181700 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 142 | 20240705 | 181600 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 143 | 20240705 | 181500 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 144 | 20240705 | 181400 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 145 | 20240705 | 181300 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 146 | 20240705 | 181200 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 147 | 20240705 | 181100 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 148 | 20240705 | 181000 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 149 | 20240705 | 180900 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 150 | 20240705 | 180800 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 151 | 20240705 | 180700 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 152 | 20240705 | 180600 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 14380 |
| 153 | 20240705 | 180500 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 154 | 20240705 | 180400 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 155 | 20240705 | 180300 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 156 | 20240705 | 180200 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 157 | 20240705 | 180100 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 158 | 20240705 | 180000 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 159 | 20240705 | 175900 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 160 | 20240705 | 175800 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 161 | 20240705 | 175700 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 162 | 20240705 | 175600 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 163 | 20240705 | 175500 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 164 | 20240705 | 175400 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 165 | 20240705 | 175300 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 166 | 20240705 | 175200 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 167 | 20240705 | 175100 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 168 | 20240705 | 175000 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 169 | 20240705 | 174900 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 170 | 20240705 | 174800 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 171 | 20240705 | 174700 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 172 | 20240705 | 174600 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 173 | 20240705 | 174500 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 174 | 20240705 | 174400 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 175 | 20240705 | 174300 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 176 | 20240705 | 174200 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 177 | 20240705 | 174100 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 178 | 20240705 | 174000 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 179 | 20240705 | 173900 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 180 | 20240705 | 173800 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 181 | 20240705 | 173700 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 182 | 20240705 | 173600 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 14380 |
| 183 | 20240705 | 173500 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 184 | 20240705 | 173400 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 185 | 20240705 | 173300 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 186 | 20240705 | 173200 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 187 | 20240705 | 173100 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 188 | 20240705 | 173000 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 189 | 20240705 | 172900 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 190 | 20240705 | 172800 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 191 | 20240705 | 172700 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 192 | 20240705 | 172600 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 193 | 20240705 | 172500 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 194 | 20240705 | 172400 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 195 | 20240705 | 172300 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 196 | 20240705 | 172200 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 197 | 20240705 | 172100 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 198 | 20240705 | 172000 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 199 | 20240705 | 171900 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 200 | 20240705 | 171800 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 201 | 20240705 | 171700 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 202 | 20240705 | 171600 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 203 | 20240705 | 171500 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 204 | 20240705 | 171400 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 205 | 20240705 | 171300 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 206 | 20240705 | 171200 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 207 | 20240705 | 171100 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 208 | 20240705 | 171000 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 209 | 20240705 | 170900 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 210 | 20240705 | 170800 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 211 | 20240705 | 170700 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 212 | 20240705 | 170600 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 14380 |
| 213 | 20240705 | 170500 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 214 | 20240705 | 170400 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 215 | 20240705 | 170300 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 216 | 20240705 | 170200 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 217 | 20240705 | 170100 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 218 | 20240705 | 170000 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 219 | 20240705 | 165900 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 220 | 20240705 | 165800 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 221 | 20240705 | 165700 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 222 | 20240705 | 165600 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 223 | 20240705 | 165500 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 224 | 20240705 | 165400 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 225 | 20240705 | 165300 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 226 | 20240705 | 165200 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 227 | 20240705 | 165100 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 228 | 20240705 | 165000 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 229 | 20240705 | 164900 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 230 | 20240705 | 164800 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 231 | 20240705 | 164700 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 232 | 20240705 | 164600 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 233 | 20240705 | 164500 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 234 | 20240705 | 164400 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 235 | 20240705 | 164300 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 236 | 20240705 | 164200 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 237 | 20240705 | 164100 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 238 | 20240705 | 164000 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 239 | 20240705 | 163900 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 240 | 20240705 | 163800 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 241 | 20240705 | 163700 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 242 | 20240705 | 163600 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 14380 |
| 243 | 20240705 | 163500 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 244 | 20240705 | 163400 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 245 | 20240705 | 163300 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 246 | 20240705 | 163200 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 247 | 20240705 | 163100 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 248 | 20240705 | 163000 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 249 | 20240705 | 162900 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 250 | 20240705 | 162800 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 251 | 20240705 | 162700 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 252 | 20240705 | 162600 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 253 | 20240705 | 162500 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 254 | 20240705 | 162400 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 255 | 20240705 | 162300 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 256 | 20240705 | 162200 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 257 | 20240705 | 162100 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 258 | 20240705 | 162000 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 259 | 20240705 | 161900 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 260 | 20240705 | 161800 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 261 | 20240705 | 161700 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 262 | 20240705 | 161600 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 263 | 20240705 | 161500 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 264 | 20240705 | 161400 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 265 | 20240705 | 161300 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 266 | 20240705 | 161200 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 267 | 20240705 | 161100 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 268 | 20240705 | 161000 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 269 | 20240705 | 160900 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 270 | 20240705 | 160800 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 271 | 20240705 | 160700 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 272 | 20240705 | 160600 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 14380 |
| 273 | 20240705 | 160500 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 274 | 20240705 | 160400 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 275 | 20240705 | 160300 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 276 | 20240705 | 160200 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 277 | 20240705 | 160100 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 278 | 20240705 | 160000 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 279 | 20240705 | 155900 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 280 | 20240705 | 155800 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 281 | 20240705 | 155700 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 282 | 20240705 | 155600 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 283 | 20240705 | 155500 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 284 | 20240705 | 155400 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 285 | 20240705 | 155300 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 286 | 20240705 | 155200 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 287 | 20240705 | 155100 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 288 | 20240705 | 155000 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 289 | 20240705 | 154900 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 290 | 20240705 | 154800 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 291 | 20240705 | 154700 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 292 | 20240705 | 154600 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 293 | 20240705 | 154500 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 294 | 20240705 | 154400 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 295 | 20240705 | 154300 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 296 | 20240705 | 154200 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 297 | 20240705 | 154100 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 298 | 20240705 | 154000 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 299 | 20240705 | 153900 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 300 | 20240705 | 153800 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 301 | 20240705 | 153700 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 302 | 20240705 | 153600 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 14380 |
| 303 | 20240705 | 153500 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 304 | 20240705 | 153400 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 305 | 20240705 | 153300 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 306 | 20240705 | 153200 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 307 | 20240705 | 153100 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 308 | 20240705 | 153000 | 11808355450 | 43500 | 43500 | 43500 | 43500 | 14380 |
| 309 | 20240705 | 152900 | 11182825450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 310 | 20240705 | 152800 | 11182825450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 311 | 20240705 | 152700 | 11182825450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 312 | 20240705 | 152600 | 11182825450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 313 | 20240705 | 152500 | 11182825450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 314 | 20240705 | 152400 | 11182825450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 315 | 20240705 | 152300 | 11182825450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 316 | 20240705 | 152200 | 11182825450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 317 | 20240705 | 152100 | 11182825450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 318 | 20240705 | 152000 | 11182825450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 319 | 20240705 | 151900 | 11182825450 | 43500 | 43550 | 43600 | 43500 | 1333 |
| 320 | 20240705 | 151800 | 11124780900 | 43500 | 43600 | 43600 | 43500 | 208 |
| 321 | 20240705 | 151700 | 11115725850 | 43600 | 43600 | 43600 | 43550 | 1198 |
| 322 | 20240705 | 151600 | 11063542350 | 43550 | 43550 | 43600 | 43550 | 486 |
| 323 | 20240705 | 151500 | 11042371600 | 43600 | 43600 | 43600 | 43550 | 846 |
| 324 | 20240705 | 151400 | 11005519450 | 43550 | 43600 | 43600 | 43550 | 241 |
| 325 | 20240705 | 151300 | 10995018800 | 43550 | 43550 | 43600 | 43550 | 84 |
| 326 | 20240705 | 151200 | 10991359650 | 43550 | 43500 | 43600 | 43500 | 264 |
| 327 | 20240705 | 151100 | 10979861900 | 43500 | 43550 | 43600 | 43500 | 509 |
| 328 | 20240705 | 151000 | 10957698400 | 43550 | 43500 | 43550 | 43450 | 458 |
| 329 | 20240705 | 150900 | 10937772000 | 43500 | 43450 | 43550 | 43450 | 217 |
| 330 | 20240705 | 150800 | 10928339550 | 43450 | 43500 | 43500 | 43400 | 402 |
| 331 | 20240705 | 150700 | 10910870700 | 43500 | 43500 | 43600 | 43450 | 498 |
| 332 | 20240705 | 150600 | 10889206250 | 43550 | 43550 | 43600 | 43450 | 3247 |
| 333 | 20240705 | 150500 | 10747819050 | 43550 | 43550 | 43600 | 43500 | 901 |
| 334 | 20240705 | 150400 | 10708575450 | 43550 | 43500 | 43550 | 43450 | 630 |
| 335 | 20240705 | 150300 | 10681167600 | 43500 | 43450 | 43500 | 43450 | 868 |
| 336 | 20240705 | 150200 | 10643418600 | 43500 | 43400 | 43500 | 43400 | 596 |
| 337 | 20240705 | 150100 | 10617527300 | 43400 | 43400 | 43500 | 43400 | 680 |
| 338 | 20240705 | 150000 | 10587988900 | 43400 | 43400 | 43450 | 43400 | 1055 |
| 339 | 20240705 | 145900 | 10542163500 | 43450 | 43450 | 43500 | 43400 | 479 |
| 340 | 20240705 | 145800 | 10521345250 | 43500 | 43500 | 43500 | 43400 | 1222 |
| 341 | 20240705 | 145700 | 10468218250 | 43500 | 43550 | 43600 | 43450 | 834 |
| 342 | 20240705 | 145600 | 10431893850 | 43600 | 43450 | 43600 | 43450 | 1778 |
| 343 | 20240705 | 145500 | 10354470000 | 43450 | 43450 | 43500 | 43450 | 649 |
| 344 | 20240705 | 145400 | 10326253000 | 43450 | 43450 | 43500 | 43450 | 373 |
| 345 | 20240705 | 145300 | 10310042450 | 43500 | 43400 | 43550 | 43400 | 1581 |
| 346 | 20240705 | 145200 | 10241284750 | 43500 | 43450 | 43500 | 43400 | 4166 |
| 347 | 20240705 | 145100 | 10060227000 | 43450 | 43450 | 43500 | 43450 | 487 |
| 348 | 20240705 | 145000 | 10039060900 | 43500 | 43400 | 43500 | 43400 | 1347 |
| 349 | 20240705 | 144900 | 9980514200 | 43450 | 43450 | 43450 | 43350 | 3323 |
| 350 | 20240705 | 144800 | 9836240950 | 43350 | 43400 | 43500 | 43300 | 2748 |
| 351 | 20240705 | 144700 | 9717103050 | 43400 | 43400 | 43500 | 43350 | 4187 |
| 352 | 20240705 | 144600 | 9535449100 | 43400 | 43450 | 43500 | 43400 | 2608 |
| 353 | 20240705 | 144500 | 9422149100 | 43450 | 43550 | 43600 | 43350 | 2790 |
| 354 | 20240705 | 144400 | 9301049100 | 43550 | 43550 | 43600 | 43400 | 8057 |
| 355 | 20240705 | 144300 | 8950977000 | 43500 | 43500 | 43600 | 43500 | 2278 |
| 356 | 20240705 | 144200 | 8851798950 | 43500 | 43500 | 43550 | 43500 | 285 |
| 357 | 20240705 | 144100 | 8839395200 | 43550 | 43500 | 43550 | 43500 | 379 |
| 358 | 20240705 | 144000 | 8822904500 | 43550 | 43500 | 43550 | 43450 | 824 |
| 359 | 20240705 | 143900 | 8787059050 | 43550 | 43550 | 43550 | 43500 | 308 |
| 360 | 20240705 | 143800 | 8773652700 | 43550 | 43500 | 43550 | 43500 | 1150 |
| 361 | 20240705 | 143700 | 8723578300 | 43500 | 43550 | 43550 | 43500 | 406 |
| 362 | 20240705 | 143600 | 8705899050 | 43600 | 43500 | 43600 | 43500 | 791 |
| 363 | 20240705 | 143500 | 8671444300 | 43550 | 43500 | 43550 | 43500 | 315 |
| 364 | 20240705 | 143400 | 8657734800 | 43500 | 43500 | 43550 | 43450 | 515 |
| 365 | 20240705 | 143300 | 8635348200 | 43500 | 43550 | 43550 | 43500 | 596 |
| 366 | 20240705 | 143200 | 8609415550 | 43500 | 43500 | 43550 | 43500 | 268 |
| 367 | 20240705 | 143100 | 8597751350 | 43500 | 43500 | 43550 | 43500 | 279 |
| 368 | 20240705 | 143000 | 8585613800 | 43550 | 43600 | 43600 | 43500 | 3174 |
| 369 | 20240705 | 142900 | 8447522150 | 43600 | 43550 | 43600 | 43550 | 283 |
| 370 | 20240705 | 142800 | 8435192050 | 43550 | 43500 | 43650 | 43500 | 1760 |
| 371 | 20240705 | 142700 | 8358524550 | 43500 | 43500 | 43550 | 43500 | 1213 |
| 372 | 20240705 | 142600 | 8305750350 | 43550 | 43500 | 43550 | 43500 | 313 |
| 373 | 20240705 | 142500 | 8292128000 | 43500 | 43500 | 43550 | 43500 | 352 |
| 374 | 20240705 | 142400 | 8276807750 | 43500 | 43550 | 43550 | 43500 | 884 |
| 375 | 20240705 | 142300 | 8238333350 | 43500 | 43550 | 43600 | 43500 | 1875 |
| 376 | 20240705 | 142200 | 8156676400 | 43550 | 43650 | 43650 | 43550 | 1903 |
| 377 | 20240705 | 142100 | 8073726400 | 43600 | 43650 | 43700 | 43600 | 765 |
| 378 | 20240705 | 142000 | 8040342400 | 43650 | 43650 | 43700 | 43650 | 846 |
| 379 | 20240705 | 141900 | 8003404000 | 43650 | 43650 | 43700 | 43650 | 849 |
| 380 | 20240705 | 141800 | 7966343800 | 43650 | 43650 | 43700 | 43650 | 325 |
| 381 | 20240705 | 141700 | 7952153200 | 43650 | 43650 | 43700 | 43650 | 589 |
| 382 | 20240705 | 141600 | 7926429750 | 43700 | 43650 | 43700 | 43650 | 304 |
| 383 | 20240705 | 141500 | 7913151000 | 43650 | 43700 | 43700 | 43650 | 218 |
| 384 | 20240705 | 141400 | 7903629200 | 43700 | 43650 | 43700 | 43650 | 919 |
| 385 | 20240705 | 141300 | 7863497800 | 43650 | 43700 | 43700 | 43650 | 463 |
| 386 | 20240705 | 141200 | 7843268100 | 43650 | 43650 | 43700 | 43650 | 475 |
| 387 | 20240705 | 141100 | 7822512300 | 43700 | 43650 | 43700 | 43650 | 396 |
| 388 | 20240705 | 141000 | 7805219450 | 43650 | 43650 | 43700 | 43650 | 163 |
| 389 | 20240705 | 140900 | 7798097200 | 43650 | 43650 | 43700 | 43650 | 187 |
| 390 | 20240705 | 140800 | 7789930500 | 43650 | 43750 | 43750 | 43650 | 890 |
| 391 | 20240705 | 140700 | 7751043500 | 43700 | 43700 | 43750 | 43700 | 443 |
| 392 | 20240705 | 140600 | 7731672900 | 43700 | 43700 | 43750 | 43700 | 431 |
| 393 | 20240705 | 140500 | 7712818300 | 43700 | 43650 | 43700 | 43650 | 1479 |
| 394 | 20240705 | 140400 | 7648192550 | 43650 | 43800 | 43800 | 43650 | 8223 |
| 395 | 20240705 | 140300 | 7288525550 | 43800 | 43850 | 43850 | 43800 | 1544 |
| 396 | 20240705 | 140200 | 7220828900 | 43900 | 44000 | 44000 | 43850 | 3639 |
| 397 | 20240705 | 140100 | 7061089350 | 43950 | 43950 | 44000 | 43950 | 508 |
| 398 | 20240705 | 140000 | 7038749200 | 43950 | 44000 | 44000 | 43950 | 119 |
| 399 | 20240705 | 135900 | 7033514000 | 44000 | 44000 | 44000 | 43950 | 134 |
| 400 | 20240705 | 135800 | 7027618550 | 44000 | 44100 | 44100 | 43950 | 275 |
| 401 | 20240705 | 135700 | 7015518100 | 44050 | 44050 | 44100 | 43950 | 719 |
| 402 | 20240705 | 135600 | 6983833050 | 44000 | 44000 | 44100 | 43950 | 61 |
| 403 | 20240705 | 135500 | 6981147750 | 44000 | 43950 | 44050 | 43950 | 432 |
| 404 | 20240705 | 135400 | 6962132000 | 43950 | 44050 | 44100 | 43950 | 363 |
| 405 | 20240705 | 135300 | 6946145550 | 43950 | 44050 | 44050 | 43900 | 227 |
| 406 | 20240705 | 135200 | 6936147250 | 44050 | 43950 | 44050 | 43900 | 593 |
| 407 | 20240705 | 135100 | 6910040500 | 43950 | 44000 | 44050 | 43950 | 258 |
| 408 | 20240705 | 135000 | 6898688800 | 43950 | 44000 | 44050 | 43950 | 97 |
| 409 | 20240705 | 134900 | 6894420850 | 44000 | 44000 | 44000 | 43900 | 237 |
| 410 | 20240705 | 134800 | 6883994200 | 43900 | 43950 | 44050 | 43900 | 241 |
| 411 | 20240705 | 134700 | 6873394850 | 44000 | 44000 | 44050 | 44000 | 338 |
| 412 | 20240705 | 134600 | 6858517800 | 44000 | 44000 | 44050 | 43900 | 120 |
| 413 | 20240705 | 134500 | 6853232550 | 44050 | 44000 | 44050 | 43950 | 1075 |
| 414 | 20240705 | 134400 | 6805962400 | 44000 | 44000 | 44050 | 43950 | 151 |
| 415 | 20240705 | 134300 | 6799317900 | 44000 | 44000 | 44050 | 44000 | 100 |
| 416 | 20240705 | 134200 | 6794913450 | 44000 | 44050 | 44050 | 44000 | 385 |
| 417 | 20240705 | 134100 | 6777954850 | 44050 | 44100 | 44100 | 44050 | 179 |
| 418 | 20240705 | 134000 | 6770064900 | 44050 | 44050 | 44100 | 44050 | 146 |
| 419 | 20240705 | 133900 | 6763627000 | 44050 | 44050 | 44100 | 44050 | 89 |
| 420 | 20240705 | 133800 | 6759702550 | 44000 | 44100 | 44100 | 44000 | 473 |
| 421 | 20240705 | 133700 | 6738856600 | 44100 | 44000 | 44100 | 44000 | 234 |
| 422 | 20240705 | 133600 | 6728542950 | 44050 | 44000 | 44050 | 44000 | 175 |
| 423 | 20240705 | 133500 | 6720837000 | 44050 | 44000 | 44050 | 44000 | 171 |
| 424 | 20240705 | 133400 | 6713312300 | 44100 | 44150 | 44150 | 43950 | 156 |
| 425 | 20240705 | 133300 | 6706436700 | 44150 | 44050 | 44150 | 43950 | 142 |
| 426 | 20240705 | 133200 | 6700171900 | 43950 | 44100 | 44100 | 43950 | 366 |
| 427 | 20240705 | 133100 | 6684053750 | 44150 | 44150 | 44150 | 44050 | 544 |
| 428 | 20240705 | 133000 | 6660041950 | 44150 | 44050 | 44150 | 44050 | 248 |
| 429 | 20240705 | 132900 | 6649105300 | 44100 | 44000 | 44100 | 44000 | 390 |
| 430 | 20240705 | 132800 | 6631924300 | 44000 | 44000 | 44150 | 44000 | 197 |
| 431 | 20240705 | 132700 | 6623244950 | 44150 | 44150 | 44150 | 44050 | 327 |
| 432 | 20240705 | 132600 | 6608813250 | 44050 | 44100 | 44150 | 44050 | 601 |
| 433 | 20240705 | 132500 | 6582309350 | 44100 | 44050 | 44150 | 44000 | 278 |
| 434 | 20240705 | 132400 | 6570050800 | 44050 | 44000 | 44100 | 44000 | 215 |
| 435 | 20240705 | 132300 | 6560586250 | 44000 | 44050 | 44100 | 44000 | 200 |
| 436 | 20240705 | 132200 | 6551770350 | 44000 | 44050 | 44100 | 43950 | 175 |
| 437 | 20240705 | 132100 | 6544074950 | 44050 | 44100 | 44150 | 44050 | 220 |
| 438 | 20240705 | 132000 | 6534373550 | 44100 | 44050 | 44150 | 44050 | 275 |
| 439 | 20240705 | 131900 | 6522245450 | 44050 | 44050 | 44100 | 44050 | 536 |
| 440 | 20240705 | 131800 | 6498632400 | 44100 | 44100 | 44100 | 44050 | 95 |
| 441 | 20240705 | 131700 | 6494443100 | 44100 | 44000 | 44100 | 44000 | 723 |
| 442 | 20240705 | 131600 | 6462579000 | 44000 | 43950 | 44050 | 43950 | 269 |
| 443 | 20240705 | 131500 | 6450746200 | 43950 | 44000 | 44050 | 43950 | 150 |
| 444 | 20240705 | 131400 | 6444143200 | 44050 | 44050 | 44050 | 44050 | 249 |
| 445 | 20240705 | 131300 | 6433174750 | 44050 | 44000 | 44050 | 44000 | 30 |
| 446 | 20240705 | 131200 | 6431853400 | 44050 | 44050 | 44100 | 44050 | 399 |
| 447 | 20240705 | 131100 | 6414277250 | 44050 | 44050 | 44100 | 44000 | 341 |
| 448 | 20240705 | 131000 | 6399255750 | 44000 | 44000 | 44050 | 44000 | 222 |
| 449 | 20240705 | 130900 | 6389482000 | 44050 | 44050 | 44050 | 43950 | 230 |
| 450 | 20240705 | 130800 | 6379366350 | 44050 | 43950 | 44050 | 43950 | 318 |
| 451 | 20240705 | 130700 | 6365374350 | 44000 | 44000 | 44050 | 43950 | 525 |
| 452 | 20240705 | 130600 | 6342268150 | 44000 | 44050 | 44050 | 43950 | 717 |
| 453 | 20240705 | 130500 | 6310720500 | 44050 | 44050 | 44050 | 44050 | 139 |
| 454 | 20240705 | 130400 | 6304597550 | 44000 | 44050 | 44050 | 44000 | 80 |
| 455 | 20240705 | 130300 | 6301073750 | 44000 | 44000 | 44050 | 44000 | 531 |
| 456 | 20240705 | 130200 | 6277704550 | 44000 | 44050 | 44050 | 44000 | 207 |
| 457 | 20240705 | 130100 | 6268590250 | 44050 | 43950 | 44050 | 43950 | 446 |
| 458 | 20240705 | 130000 | 6248966700 | 44000 | 43950 | 44000 | 43950 | 622 |
| 459 | 20240705 | 125900 | 6221614250 | 43950 | 43950 | 44000 | 43900 | 656 |
| 460 | 20240705 | 125800 | 6192778100 | 43900 | 44000 | 44000 | 43900 | 296 |
| 461 | 20240705 | 125700 | 6179768850 | 43950 | 43950 | 44000 | 43900 | 400 |
| 462 | 20240705 | 125600 | 6162184150 | 44000 | 43950 | 44050 | 43950 | 1019 |
| 463 | 20240705 | 125500 | 6117392800 | 43950 | 43950 | 44000 | 43900 | 1724 |
| 464 | 20240705 | 125400 | 6041633650 | 44000 | 43950 | 44000 | 43950 | 181 |
| 465 | 20240705 | 125300 | 6033672100 | 44000 | 44000 | 44000 | 43950 | 288 |
| 466 | 20240705 | 125200 | 6021008750 | 43950 | 44000 | 44050 | 43950 | 230 |
| 467 | 20240705 | 125100 | 6010879350 | 44100 | 44000 | 44100 | 44000 | 137 |
| 468 | 20240705 | 125000 | 6004844650 | 44000 | 44000 | 44050 | 43950 | 335 |
| 469 | 20240705 | 124900 | 5990101200 | 43950 | 44000 | 44050 | 43950 | 154 |
| 470 | 20240705 | 124800 | 5983319850 | 44000 | 44000 | 44000 | 43950 | 111 |
| 471 | 20240705 | 124700 | 5978435950 | 43950 | 43950 | 44000 | 43950 | 146 |
| 472 | 20240705 | 124600 | 5972012550 | 44050 | 44100 | 44100 | 43950 | 282 |
| 473 | 20240705 | 124500 | 5959588700 | 44100 | 43950 | 44100 | 43950 | 599 |
| 474 | 20240705 | 124400 | 5933197800 | 43950 | 44000 | 44100 | 43950 | 651 |
| 475 | 20240705 | 124300 | 5904549000 | 44000 | 44100 | 44150 | 44000 | 161 |
| 476 | 20240705 | 124200 | 5897448650 | 43950 | 44050 | 44150 | 43950 | 226 |
| 477 | 20240705 | 124100 | 5887482800 | 44100 | 44100 | 44100 | 44000 | 154 |
| 478 | 20240705 | 124000 | 5880694250 | 44050 | 44100 | 44150 | 44000 | 329 |
| 479 | 20240705 | 123900 | 5866198050 | 44100 | 44100 | 44150 | 44050 | 259 |
| 480 | 20240705 | 123800 | 5854766750 | 44150 | 44000 | 44150 | 44000 | 226 |
| 481 | 20240705 | 123700 | 5844795150 | 44050 | 44100 | 44100 | 44000 | 163 |
| 482 | 20240705 | 123600 | 5837611900 | 44100 | 44050 | 44150 | 44050 | 275 |
| 483 | 20240705 | 123500 | 5825479500 | 44150 | 44050 | 44150 | 44050 | 134 |
| 484 | 20240705 | 123400 | 5819573600 | 44050 | 44050 | 44100 | 44000 | 135 |
| 485 | 20240705 | 123300 | 5813623150 | 44100 | 44050 | 44150 | 44050 | 765 |
| 486 | 20240705 | 123200 | 5779884400 | 44050 | 44100 | 44100 | 44050 | 84 |
| 487 | 20240705 | 123100 | 5776180100 | 44050 | 44100 | 44300 | 44050 | 2768 |
| 488 | 20240705 | 123000 | 5653770850 | 44050 | 44150 | 44150 | 44050 | 844 |
| 489 | 20240705 | 122900 | 5616543450 | 44150 | 44100 | 44150 | 44100 | 720 |
| 490 | 20240705 | 122800 | 5584785200 | 44100 | 44150 | 44150 | 44100 | 136 |
| 491 | 20240705 | 122700 | 5578782400 | 44150 | 44100 | 44150 | 44100 | 424 |
| 492 | 20240705 | 122600 | 5560071450 | 44150 | 44100 | 44150 | 44100 | 87 |
| 493 | 20240705 | 122500 | 5556230450 | 44100 | 44200 | 44200 | 44100 | 253 |
| 494 | 20240705 | 122400 | 5545066000 | 44200 | 44150 | 44200 | 44150 | 1152 |
| 495 | 20240705 | 122300 | 5494200100 | 44150 | 44050 | 44150 | 44050 | 937 |
| 496 | 20240705 | 122200 | 5452839450 | 44150 | 44050 | 44150 | 44050 | 670 |
| 497 | 20240705 | 122100 | 5423319750 | 44050 | 44000 | 44050 | 44000 | 1088 |
| 498 | 20240705 | 122000 | 5375442000 | 43950 | 44000 | 44050 | 43900 | 420 |
| 499 | 20240705 | 121900 | 5356975550 | 43950 | 44000 | 44050 | 43900 | 162 |
| 500 | 20240705 | 121800 | 5349853700 | 44000 | 43950 | 44000 | 43900 | 122 |
| 501 | 20240705 | 121700 | 5344491350 | 43950 | 43950 | 43950 | 43900 | 152 |
| 502 | 20240705 | 121600 | 5337811400 | 44000 | 43950 | 44050 | 43950 | 363 |
| 503 | 20240705 | 121500 | 5321833950 | 44050 | 43950 | 44050 | 43900 | 332 |
| 504 | 20240705 | 121400 | 5307240650 | 44000 | 44000 | 44000 | 43900 | 475 |
| 505 | 20240705 | 121300 | 5286348050 | 44000 | 43950 | 44000 | 43950 | 256 |
| 506 | 20240705 | 121200 | 5275091550 | 43950 | 43850 | 44000 | 43850 | 695 |
| 507 | 20240705 | 121100 | 5244571600 | 43900 | 43900 | 44000 | 43900 | 338 |
| 508 | 20240705 | 121000 | 5229726800 | 43950 | 44000 | 44000 | 43900 | 461 |
| 509 | 20240705 | 120900 | 5209458900 | 43950 | 44000 | 44050 | 43950 | 416 |
| 510 | 20240705 | 120800 | 5191149950 | 44000 | 44050 | 44050 | 44000 | 229 |
| 511 | 20240705 | 120700 | 5181069100 | 44050 | 44050 | 44100 | 44000 | 282 |
| 512 | 20240705 | 120600 | 5168645200 | 44050 | 44100 | 44100 | 44050 | 152 |
| 513 | 20240705 | 120500 | 5161949550 | 44050 | 44050 | 44100 | 44000 | 538 |
| 514 | 20240705 | 120400 | 5138264650 | 44050 | 44150 | 44150 | 44000 | 358 |
| 515 | 20240705 | 120300 | 5122493900 | 44050 | 44100 | 44150 | 44050 | 676 |
| 516 | 20240705 | 120200 | 5092681550 | 44100 | 44200 | 44200 | 44100 | 370 |
| 517 | 20240705 | 120100 | 5076350650 | 44150 | 44200 | 44200 | 44050 | 503 |
| 518 | 20240705 | 120000 | 5054174150 | 44100 | 44150 | 44200 | 44050 | 678 |
| 519 | 20240705 | 115900 | 5024247500 | 44100 | 44100 | 44100 | 44050 | 401 |
| 520 | 20240705 | 115800 | 5006563900 | 44100 | 44050 | 44100 | 44050 | 464 |
| 521 | 20240705 | 115700 | 4986120150 | 44050 | 44100 | 44100 | 44050 | 192 |
| 522 | 20240705 | 115600 | 4977656450 | 44050 | 44050 | 44100 | 44050 | 109 |
| 523 | 20240705 | 115500 | 4972851050 | 44150 | 44100 | 44150 | 44050 | 712 |
| 524 | 20240705 | 115400 | 4941441250 | 44150 | 44200 | 44200 | 44150 | 565 |
| 525 | 20240705 | 115300 | 4916487500 | 44150 | 44200 | 44200 | 44150 | 267 |
| 526 | 20240705 | 115200 | 4904686700 | 44150 | 44200 | 44200 | 44150 | 128 |
| 527 | 20240705 | 115100 | 4899029450 | 44150 | 44250 | 44250 | 44100 | 217 |
| 528 | 20240705 | 115000 | 4889447800 | 44250 | 44200 | 44250 | 44150 | 400 |
| 529 | 20240705 | 114900 | 4871762850 | 44250 | 44300 | 44300 | 44200 | 106 |
| 530 | 20240705 | 114800 | 4867072450 | 44250 | 44300 | 44350 | 44250 | 1272 |
| 531 | 20240705 | 114700 | 4810742300 | 44350 | 44300 | 44350 | 44300 | 188 |
| 532 | 20240705 | 114600 | 4802409300 | 44350 | 44300 | 44350 | 44250 | 817 |
| 533 | 20240705 | 114500 | 4766212350 | 44250 | 44300 | 44300 | 44250 | 742 |
| 534 | 20240705 | 114400 | 4733346050 | 44350 | 44300 | 44350 | 44250 | 1959 |
| 535 | 20240705 | 114300 | 4646592750 | 44350 | 44300 | 44350 | 44250 | 2253 |
| 536 | 20240705 | 114200 | 4546780000 | 44300 | 44300 | 44300 | 44250 | 156 |
| 537 | 20240705 | 114100 | 4539870600 | 44250 | 44300 | 44350 | 44250 | 3711 |
| 538 | 20240705 | 114000 | 4375510800 | 44300 | 44300 | 44350 | 44300 | 1167 |
| 539 | 20240705 | 113900 | 4323808150 | 44250 | 44250 | 44300 | 44200 | 1066 |
| 540 | 20240705 | 113800 | 4276599050 | 44250 | 44300 | 44300 | 44200 | 2199 |
| 541 | 20240705 | 113700 | 4179281700 | 44250 | 44200 | 44250 | 44200 | 1205 |
| 542 | 20240705 | 113600 | 4125960850 | 44200 | 44250 | 44250 | 44150 | 1142 |
| 543 | 20240705 | 113500 | 4075479650 | 44200 | 44200 | 44250 | 44150 | 1762 |
| 544 | 20240705 | 113400 | 3997587900 | 44150 | 44200 | 44200 | 44150 | 808 |
| 545 | 20240705 | 113300 | 3961908900 | 44200 | 44150 | 44200 | 44050 | 773 |
| 546 | 20240705 | 113200 | 3927819950 | 44200 | 44200 | 44250 | 44150 | 2138 |
| 547 | 20240705 | 113100 | 3833328550 | 44200 | 44200 | 44250 | 44200 | 182 |
| 548 | 20240705 | 113000 | 3825278850 | 44250 | 44200 | 44250 | 44200 | 135 |
| 549 | 20240705 | 112900 | 3819305350 | 44250 | 44200 | 44250 | 44200 | 176 |
| 550 | 20240705 | 112800 | 3811517850 | 44250 | 44200 | 44250 | 44200 | 2632 |
| 551 | 20240705 | 112700 | 3695175900 | 44200 | 44150 | 44200 | 44150 | 230 |
| 552 | 20240705 | 112600 | 3685016600 | 44150 | 44200 | 44200 | 44150 | 132 |
| 553 | 20240705 | 112500 | 3679182650 | 44200 | 44150 | 44200 | 44050 | 755 |
| 554 | 20240705 | 112400 | 3645850450 | 44150 | 44150 | 44200 | 44100 | 364 |
| 555 | 20240705 | 112300 | 3629781750 | 44150 | 44200 | 44200 | 44100 | 163 |
| 556 | 20240705 | 112200 | 3622587700 | 44150 | 44150 | 44150 | 44050 | 669 |
| 557 | 20240705 | 112100 | 3593067100 | 44200 | 44100 | 44200 | 44100 | 767 |
| 558 | 20240705 | 112000 | 3559171400 | 44150 | 44200 | 44200 | 44100 | 542 |
| 559 | 20240705 | 111900 | 3535236500 | 44200 | 44100 | 44200 | 44100 | 1693 |
| 560 | 20240705 | 111800 | 3460505950 | 44100 | 44150 | 44150 | 44100 | 624 |
| 561 | 20240705 | 111700 | 3432977300 | 44100 | 44100 | 44150 | 44050 | 1814 |
| 562 | 20240705 | 111600 | 3352979850 | 44100 | 44100 | 44100 | 44100 | 113 |
| 563 | 20240705 | 111500 | 3347996550 | 44100 | 44150 | 44150 | 44100 | 336 |
| 564 | 20240705 | 111400 | 3333174200 | 44050 | 44100 | 44150 | 44050 | 2960 |
| 565 | 20240705 | 111300 | 3202572200 | 44100 | 44050 | 44100 | 44050 | 394 |
| 566 | 20240705 | 111200 | 3185212950 | 44050 | 44050 | 44100 | 43800 | 3809 |
| 567 | 20240705 | 111100 | 3017958350 | 44050 | 44100 | 44100 | 44050 | 1595 |
| 568 | 20240705 | 111000 | 2947698050 | 44100 | 44050 | 44100 | 44050 | 257 |
| 569 | 20240705 | 110900 | 2936370900 | 44050 | 44050 | 44100 | 44050 | 529 |
| 570 | 20240705 | 110800 | 2913052700 | 44100 | 44050 | 44100 | 44050 | 121 |
| 571 | 20240705 | 110700 | 2907716800 | 44100 | 44050 | 44100 | 44050 | 172 |
| 572 | 20240705 | 110600 | 2900134200 | 44100 | 44050 | 44100 | 44000 | 354 |
| 573 | 20240705 | 110500 | 2884540500 | 44050 | 44050 | 44100 | 44000 | 411 |
| 574 | 20240705 | 110400 | 2866430550 | 44050 | 44050 | 44050 | 44000 | 136 |
| 575 | 20240705 | 110300 | 2860440050 | 44050 | 43950 | 44050 | 43950 | 127 |
| 576 | 20240705 | 110200 | 2854848400 | 44000 | 44000 | 44050 | 43950 | 442 |
| 577 | 20240705 | 110100 | 2835399800 | 44000 | 43900 | 44100 | 43900 | 132 |
| 578 | 20240705 | 110000 | 2829591600 | 44100 | 44050 | 44100 | 43900 | 596 |
| 579 | 20240705 | 105900 | 2803344450 | 44100 | 44100 | 44100 | 43950 | 571 |
| 580 | 20240705 | 105800 | 2778202300 | 44000 | 44050 | 44100 | 44000 | 671 |
| 581 | 20240705 | 105700 | 2748654800 | 44000 | 44000 | 44050 | 43950 | 94 |
| 582 | 20240705 | 105600 | 2744517700 | 44050 | 44000 | 44050 | 43950 | 296 |
| 583 | 20240705 | 105500 | 2731499250 | 44000 | 44000 | 44050 | 43950 | 720 |
| 584 | 20240705 | 105400 | 2699803700 | 44050 | 44000 | 44050 | 44000 | 625 |
| 585 | 20240705 | 105300 | 2672272850 | 44000 | 44000 | 44050 | 44000 | 234 |
| 586 | 20240705 | 105200 | 2661970650 | 44000 | 44000 | 44050 | 44000 | 250 |
| 587 | 20240705 | 105100 | 2650965000 | 44000 | 43950 | 44100 | 43950 | 214 |
| 588 | 20240705 | 105000 | 2641547800 | 44000 | 44000 | 44000 | 43950 | 58 |
| 589 | 20240705 | 104900 | 2638995900 | 44050 | 44050 | 44100 | 44050 | 405 |
| 590 | 20240705 | 104800 | 2621155550 | 44050 | 44050 | 44100 | 44000 | 327 |
| 591 | 20240705 | 104700 | 2606745400 | 44000 | 44050 | 44050 | 44000 | 274 |
| 592 | 20240705 | 104600 | 2594677750 | 44000 | 44000 | 44050 | 44000 | 502 |
| 593 | 20240705 | 104500 | 2572577900 | 44000 | 43950 | 44100 | 43950 | 190 |
| 594 | 20240705 | 104400 | 2564207700 | 43900 | 44050 | 44050 | 43900 | 1454 |
| 595 | 20240705 | 104300 | 2500317200 | 44050 | 44000 | 44050 | 43950 | 491 |
| 596 | 20240705 | 104200 | 2478714900 | 44050 | 44050 | 44100 | 44050 | 236 |
| 597 | 20240705 | 104100 | 2468317650 | 44000 | 43950 | 44050 | 43950 | 289 |
| 598 | 20240705 | 104000 | 2455595150 | 43950 | 43950 | 44050 | 43950 | 122 |
| 599 | 20240705 | 103900 | 2450230400 | 43900 | 44050 | 44100 | 43900 | 1059 |
| 600 | 20240705 | 103800 | 2403583800 | 44050 | 44050 | 44050 | 44050 | 106 |
| 601 | 20240705 | 103700 | 2398914500 | 44050 | 43900 | 44050 | 43900 | 452 |
| 602 | 20240705 | 103600 | 2379026950 | 43950 | 44000 | 44050 | 43950 | 372 |
| 603 | 20240705 | 103500 | 2362657600 | 44050 | 43950 | 44050 | 43950 | 206 |
| 604 | 20240705 | 103400 | 2353588850 | 43950 | 43950 | 44000 | 43950 | 346 |
| 605 | 20240705 | 103300 | 2338365450 | 43950 | 43950 | 44050 | 43950 | 795 |
| 606 | 20240705 | 103200 | 2303414850 | 44000 | 44000 | 44100 | 43950 | 394 |
| 607 | 20240705 | 103100 | 2286061550 | 44000 | 44000 | 44050 | 44000 | 424 |
| 608 | 20240705 | 103000 | 2267386550 | 44000 | 44050 | 44050 | 44000 | 314 |
| 609 | 20240705 | 102900 | 2253565200 | 44000 | 44050 | 44100 | 44000 | 194 |
| 610 | 20240705 | 102800 | 2245014900 | 44050 | 44050 | 44050 | 44000 | 414 |
| 611 | 20240705 | 102700 | 2226783850 | 44000 | 44000 | 44000 | 44000 | 85 |
| 612 | 20240705 | 102600 | 2223043850 | 44000 | 44000 | 44050 | 44000 | 175 |
| 613 | 20240705 | 102500 | 2215338700 | 44000 | 43950 | 44000 | 43950 | 149 |
| 614 | 20240705 | 102400 | 2208782900 | 44000 | 44000 | 44050 | 44000 | 298 |
| 615 | 20240705 | 102300 | 2195665600 | 44000 | 44000 | 44150 | 44000 | 276 |
| 616 | 20240705 | 102200 | 2183506300 | 44000 | 44150 | 44150 | 44000 | 1961 |
| 617 | 20240705 | 102100 | 2096955900 | 44200 | 44150 | 44200 | 44150 | 866 |
| 618 | 20240705 | 102000 | 2058717300 | 44100 | 44100 | 44150 | 44100 | 259 |
| 619 | 20240705 | 101900 | 2047290000 | 44100 | 44150 | 44150 | 44100 | 177 |
| 620 | 20240705 | 101800 | 2039475750 | 44100 | 44100 | 44150 | 44100 | 599 |
| 621 | 20240705 | 101700 | 2013037350 | 44150 | 44050 | 44150 | 44050 | 741 |
| 622 | 20240705 | 101600 | 1980354850 | 44050 | 44000 | 44050 | 43950 | 98 |
| 623 | 20240705 | 101500 | 1976038900 | 44050 | 44100 | 44150 | 43950 | 1117 |
| 624 | 20240705 | 101400 | 1926837700 | 44100 | 44000 | 44100 | 44000 | 828 |
| 625 | 20240705 | 101300 | 1890331400 | 44000 | 44100 | 44150 | 44000 | 903 |
| 626 | 20240705 | 101200 | 1850504450 | 44100 | 44050 | 44150 | 44000 | 1904 |
| 627 | 20240705 | 101100 | 1766578350 | 43950 | 43950 | 44050 | 43900 | 1101 |
| 628 | 20240705 | 101000 | 1718160200 | 43950 | 44000 | 44000 | 43900 | 440 |
| 629 | 20240705 | 100900 | 1698819100 | 44000 | 44000 | 44000 | 43950 | 206 |
| 630 | 20240705 | 100800 | 1689755150 | 43900 | 43950 | 43950 | 43900 | 194 |
| 631 | 20240705 | 100700 | 1681229200 | 43900 | 44000 | 44000 | 43900 | 317 |
| 632 | 20240705 | 100600 | 1667295700 | 43950 | 43900 | 44050 | 43900 | 181 |
| 633 | 20240705 | 100500 | 1659327650 | 43950 | 43900 | 44000 | 43900 | 370 |
| 634 | 20240705 | 100400 | 1643053800 | 43900 | 44000 | 44000 | 43850 | 294 |
| 635 | 20240705 | 100300 | 1630142700 | 44000 | 43900 | 44000 | 43850 | 751 |
| 636 | 20240705 | 100200 | 1597141700 | 43900 | 43900 | 43950 | 43900 | 96 |
| 637 | 20240705 | 100100 | 1592923750 | 43850 | 43850 | 43950 | 43850 | 366 |
| 638 | 20240705 | 100000 | 1576853500 | 43850 | 43850 | 44000 | 43850 | 1173 |
| 639 | 20240705 | 095900 | 1525310600 | 43850 | 43850 | 43900 | 43850 | 191 |
| 640 | 20240705 | 095800 | 1516926100 | 43900 | 43950 | 44000 | 43850 | 633 |
| 641 | 20240705 | 095700 | 1489113750 | 43950 | 43950 | 44000 | 43900 | 429 |
| 642 | 20240705 | 095600 | 1470256800 | 44000 | 43950 | 44000 | 43900 | 213 |
| 643 | 20240705 | 095500 | 1460901100 | 43900 | 43900 | 43950 | 43900 | 210 |
| 644 | 20240705 | 095400 | 1451672000 | 43900 | 43950 | 44000 | 43900 | 704 |
| 645 | 20240705 | 095300 | 1420735050 | 44000 | 43950 | 44000 | 43950 | 148 |
| 646 | 20240705 | 095200 | 1414225000 | 43950 | 43950 | 44000 | 43900 | 173 |
| 647 | 20240705 | 095100 | 1406618100 | 43900 | 43900 | 44000 | 43900 | 348 |
| 648 | 20240705 | 095000 | 1391329400 | 43950 | 43900 | 43950 | 43850 | 359 |
| 649 | 20240705 | 094900 | 1375563650 | 43900 | 43900 | 44000 | 43850 | 364 |
| 650 | 20240705 | 094800 | 1359583450 | 43950 | 43900 | 43950 | 43850 | 1050 |
| 651 | 20240705 | 094700 | 1313501100 | 43950 | 43950 | 44000 | 43900 | 432 |
| 652 | 20240705 | 094600 | 1294508100 | 43950 | 44100 | 44100 | 43950 | 414 |
| 653 | 20240705 | 094500 | 1276269600 | 44100 | 44050 | 44100 | 44050 | 309 |
| 654 | 20240705 | 094400 | 1262655850 | 44000 | 44050 | 44100 | 43950 | 487 |
| 655 | 20240705 | 094300 | 1241203600 | 44100 | 43950 | 44100 | 43950 | 529 |
| 656 | 20240705 | 094200 | 1217891800 | 44000 | 43950 | 44000 | 43900 | 327 |
| 657 | 20240705 | 094100 | 1203512700 | 44000 | 44100 | 44100 | 43950 | 274 |
| 658 | 20240705 | 094000 | 1191464900 | 44100 | 43950 | 44100 | 43950 | 1441 |
| 659 | 20240705 | 093900 | 1127988250 | 43950 | 43950 | 44100 | 43950 | 185 |
| 660 | 20240705 | 093800 | 1119848950 | 43950 | 44100 | 44100 | 43900 | 1093 |
| 661 | 20240705 | 093700 | 1071753850 | 44100 | 44100 | 44100 | 43950 | 323 |
| 662 | 20240705 | 093600 | 1057509700 | 43950 | 44050 | 44100 | 43950 | 1155 |
| 663 | 20240705 | 093500 | 1006665550 | 44050 | 44100 | 44100 | 44000 | 317 |
| 664 | 20240705 | 093400 | 992688500 | 44100 | 44100 | 44100 | 44050 | 411 |
| 665 | 20240705 | 093300 | 974578100 | 44050 | 44100 | 44100 | 44050 | 62 |
| 666 | 20240705 | 093200 | 971845950 | 44100 | 44200 | 44200 | 44100 | 281 |
| 667 | 20240705 | 093100 | 959453750 | 44200 | 44200 | 44200 | 44000 | 120 |
| 668 | 20240705 | 093000 | 954153950 | 44200 | 44100 | 44200 | 44100 | 2500 |
| 669 | 20240705 | 092900 | 843750400 | 44100 | 44100 | 44100 | 44000 | 175 |
| 670 | 20240705 | 092800 | 836033100 | 44100 | 44050 | 44100 | 44050 | 76 |
| 671 | 20240705 | 092700 | 832681550 | 44100 | 44000 | 44100 | 43950 | 286 |
| 672 | 20240705 | 092600 | 820079500 | 44000 | 44000 | 44050 | 44000 | 241 |
| 673 | 20240705 | 092500 | 809469100 | 44000 | 44100 | 44100 | 44000 | 227 |
| 674 | 20240705 | 092400 | 799469200 | 44100 | 44000 | 44100 | 44000 | 462 |
| 675 | 20240705 | 092300 | 779127400 | 44000 | 44000 | 44150 | 44000 | 368 |
| 676 | 20240705 | 092200 | 762924900 | 44100 | 44100 | 44100 | 44000 | 1467 |
| 677 | 20240705 | 092100 | 698230300 | 44100 | 43950 | 44100 | 43950 | 97 |
| 678 | 20240705 | 092000 | 693953500 | 44150 | 44050 | 44150 | 44050 | 1001 |
| 679 | 20240705 | 091900 | 649829050 | 44050 | 44000 | 44100 | 43950 | 306 |
| 680 | 20240705 | 091800 | 636355350 | 44000 | 44000 | 44100 | 43950 | 261 |
| 681 | 20240705 | 091700 | 624863850 | 43950 | 43950 | 44100 | 43950 | 1158 |
| 682 | 20240705 | 091600 | 573909850 | 44000 | 44000 | 44000 | 43950 | 534 |
| 683 | 20240705 | 091500 | 550433300 | 43950 | 43950 | 44000 | 43950 | 441 |
| 684 | 20240705 | 091400 | 531046050 | 44000 | 43950 | 44050 | 43950 | 353 |
| 685 | 20240705 | 091300 | 515511000 | 43950 | 44000 | 44000 | 43950 | 731 |
| 686 | 20240705 | 091200 | 483350900 | 44000 | 44000 | 44000 | 43900 | 171 |
| 687 | 20240705 | 091100 | 475827100 | 44050 | 44000 | 44050 | 44000 | 44 |
| 688 | 20240705 | 091000 | 473891000 | 44000 | 44100 | 44150 | 44000 | 758 |
| 689 | 20240705 | 090900 | 440484700 | 44000 | 44000 | 44050 | 43950 | 549 |
| 690 | 20240705 | 090800 | 416323700 | 44000 | 43950 | 44050 | 43950 | 1585 |
| 691 | 20240705 | 090700 | 346593150 | 43950 | 44000 | 44050 | 43950 | 1489 |
| 692 | 20240705 | 090600 | 281074350 | 44000 | 44050 | 44050 | 44000 | 595 |
| 693 | 20240705 | 090500 | 254868900 | 44050 | 44100 | 44150 | 44050 | 990 |
| 694 | 20240705 | 090400 | 211224150 | 44150 | 44200 | 44200 | 44100 | 774 |
| 695 | 20240705 | 090300 | 177049400 | 44150 | 44200 | 44250 | 44100 | 741 |
| 696 | 20240705 | 090200 | 144308700 | 44200 | 44150 | 44250 | 44150 | 784 |
| 697 | 20240705 | 090100 | 109670350 | 44150 | 43850 | 44250 | 43850 | 2193 |
| 698 | 20240705 | 090000 | 12860600 | 43850 | 44050 | 44050 | 43750 | 292 |