39 KiB
39 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240705 | 210700 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 6003 |
| 3 | 20240705 | 210600 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 4 | 20240705 | 210500 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 5 | 20240705 | 210400 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 6 | 20240705 | 210300 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 7 | 20240705 | 210200 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 8 | 20240705 | 210100 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 9 | 20240705 | 210000 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 10 | 20240705 | 205900 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 11 | 20240705 | 205800 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 12 | 20240705 | 205700 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 13 | 20240705 | 205600 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 14 | 20240705 | 205500 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 15 | 20240705 | 205400 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 16 | 20240705 | 205300 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 17 | 20240705 | 205200 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 18 | 20240705 | 205100 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 19 | 20240705 | 205000 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 20 | 20240705 | 204900 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 21 | 20240705 | 204800 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 22 | 20240705 | 204700 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 23 | 20240705 | 204600 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 24 | 20240705 | 204500 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 25 | 20240705 | 204400 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 26 | 20240705 | 204300 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 27 | 20240705 | 204200 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 28 | 20240705 | 204100 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 29 | 20240705 | 204000 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 30 | 20240705 | 203900 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 31 | 20240705 | 203800 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 32 | 20240705 | 203700 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 6003 |
| 33 | 20240705 | 203600 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 34 | 20240705 | 203500 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 35 | 20240705 | 203400 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 36 | 20240705 | 203300 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 37 | 20240705 | 203200 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 38 | 20240705 | 203100 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 39 | 20240705 | 203000 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 40 | 20240705 | 202900 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 41 | 20240705 | 202800 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 42 | 20240705 | 202700 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 43 | 20240705 | 202600 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 44 | 20240705 | 202500 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 45 | 20240705 | 202400 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 46 | 20240705 | 202300 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 47 | 20240705 | 202200 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 48 | 20240705 | 202100 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 49 | 20240705 | 202000 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 50 | 20240705 | 201900 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 51 | 20240705 | 201800 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 52 | 20240705 | 201700 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 53 | 20240705 | 201600 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 54 | 20240705 | 201500 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 55 | 20240705 | 201400 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 56 | 20240705 | 201300 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 57 | 20240705 | 201200 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 58 | 20240705 | 201100 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 59 | 20240705 | 201000 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 60 | 20240705 | 200900 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 61 | 20240705 | 200800 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 62 | 20240705 | 200700 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 6003 |
| 63 | 20240705 | 200600 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 64 | 20240705 | 200500 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 65 | 20240705 | 200400 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 66 | 20240705 | 200300 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 67 | 20240705 | 200200 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 68 | 20240705 | 200100 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 69 | 20240705 | 200000 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 70 | 20240705 | 195900 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 71 | 20240705 | 195800 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 72 | 20240705 | 195700 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 73 | 20240705 | 195600 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 74 | 20240705 | 195500 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 75 | 20240705 | 195400 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 76 | 20240705 | 195300 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 77 | 20240705 | 195200 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 78 | 20240705 | 195100 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 79 | 20240705 | 195000 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 80 | 20240705 | 194900 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 81 | 20240705 | 194800 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 82 | 20240705 | 194700 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 83 | 20240705 | 194600 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 84 | 20240705 | 194500 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 85 | 20240705 | 194400 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 86 | 20240705 | 194300 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 87 | 20240705 | 194200 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 88 | 20240705 | 194100 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 89 | 20240705 | 194000 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 90 | 20240705 | 193900 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 91 | 20240705 | 193800 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 92 | 20240705 | 193700 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 6003 |
| 93 | 20240705 | 193600 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 94 | 20240705 | 193500 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 95 | 20240705 | 193400 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 96 | 20240705 | 193300 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 97 | 20240705 | 193200 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 98 | 20240705 | 193100 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 99 | 20240705 | 193000 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 100 | 20240705 | 192900 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 101 | 20240705 | 192800 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 102 | 20240705 | 192700 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 103 | 20240705 | 192600 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 104 | 20240705 | 192500 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 105 | 20240705 | 192400 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 106 | 20240705 | 192300 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 107 | 20240705 | 192200 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 108 | 20240705 | 192100 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 109 | 20240705 | 192000 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 110 | 20240705 | 191900 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 111 | 20240705 | 191800 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 112 | 20240705 | 191700 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 113 | 20240705 | 191600 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 114 | 20240705 | 191500 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 115 | 20240705 | 191400 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 116 | 20240705 | 191300 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 117 | 20240705 | 191200 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 118 | 20240705 | 191100 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 119 | 20240705 | 191000 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 120 | 20240705 | 190900 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 121 | 20240705 | 190800 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 122 | 20240705 | 190700 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 6003 |
| 123 | 20240705 | 190600 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 124 | 20240705 | 190500 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 125 | 20240705 | 190400 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 126 | 20240705 | 190300 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 127 | 20240705 | 190200 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 128 | 20240705 | 190100 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 129 | 20240705 | 190000 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 130 | 20240705 | 185900 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 131 | 20240705 | 185800 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 132 | 20240705 | 185700 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 133 | 20240705 | 185600 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 134 | 20240705 | 185500 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 135 | 20240705 | 185400 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 136 | 20240705 | 185300 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 137 | 20240705 | 185200 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 138 | 20240705 | 185100 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 139 | 20240705 | 185000 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 140 | 20240705 | 184900 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 141 | 20240705 | 184800 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 142 | 20240705 | 184700 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 143 | 20240705 | 184600 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 144 | 20240705 | 184500 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 145 | 20240705 | 184400 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 146 | 20240705 | 184300 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 147 | 20240705 | 184200 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 148 | 20240705 | 184100 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 149 | 20240705 | 184000 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 150 | 20240705 | 183900 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 151 | 20240705 | 183800 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 152 | 20240705 | 183700 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 6003 |
| 153 | 20240705 | 183600 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 154 | 20240705 | 183500 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 155 | 20240705 | 183400 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 156 | 20240705 | 183300 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 157 | 20240705 | 183200 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 158 | 20240705 | 183100 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 159 | 20240705 | 183000 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 160 | 20240705 | 182900 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 161 | 20240705 | 182800 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 162 | 20240705 | 182700 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 163 | 20240705 | 182600 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 164 | 20240705 | 182500 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 165 | 20240705 | 182400 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 166 | 20240705 | 182300 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 167 | 20240705 | 182200 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 168 | 20240705 | 182100 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 169 | 20240705 | 182000 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 170 | 20240705 | 181900 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 171 | 20240705 | 181800 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 172 | 20240705 | 181700 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 173 | 20240705 | 181600 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 174 | 20240705 | 181500 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 175 | 20240705 | 181400 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 176 | 20240705 | 181300 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 177 | 20240705 | 181200 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 178 | 20240705 | 181100 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 179 | 20240705 | 181000 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 180 | 20240705 | 180900 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 181 | 20240705 | 180800 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 182 | 20240705 | 180700 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 6003 |
| 183 | 20240705 | 180600 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 184 | 20240705 | 180500 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 185 | 20240705 | 180400 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 186 | 20240705 | 180300 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 187 | 20240705 | 180200 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 188 | 20240705 | 180100 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 189 | 20240705 | 180000 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 190 | 20240705 | 175900 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 191 | 20240705 | 175800 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 192 | 20240705 | 175700 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 193 | 20240705 | 175600 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 194 | 20240705 | 175500 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 195 | 20240705 | 175400 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 196 | 20240705 | 175300 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 197 | 20240705 | 175200 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 198 | 20240705 | 175100 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 199 | 20240705 | 175000 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 200 | 20240705 | 174900 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 201 | 20240705 | 174800 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 202 | 20240705 | 174700 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 203 | 20240705 | 174600 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 204 | 20240705 | 174500 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 205 | 20240705 | 174400 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 206 | 20240705 | 174300 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 207 | 20240705 | 174200 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 208 | 20240705 | 174100 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 209 | 20240705 | 174000 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 210 | 20240705 | 173900 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 211 | 20240705 | 173800 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 212 | 20240705 | 173700 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 6003 |
| 213 | 20240705 | 173600 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 214 | 20240705 | 173500 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 215 | 20240705 | 173400 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 216 | 20240705 | 173300 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 217 | 20240705 | 173200 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 218 | 20240705 | 173100 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 219 | 20240705 | 173000 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 220 | 20240705 | 172900 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 221 | 20240705 | 172800 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 222 | 20240705 | 172700 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 223 | 20240705 | 172600 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 224 | 20240705 | 172500 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 225 | 20240705 | 172400 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 226 | 20240705 | 172300 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 227 | 20240705 | 172200 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 228 | 20240705 | 172100 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 229 | 20240705 | 172000 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 230 | 20240705 | 171900 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 231 | 20240705 | 171800 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 232 | 20240705 | 171700 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 233 | 20240705 | 171600 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 234 | 20240705 | 171500 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 235 | 20240705 | 171400 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 236 | 20240705 | 171300 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 237 | 20240705 | 171200 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 238 | 20240705 | 171100 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 239 | 20240705 | 171000 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 240 | 20240705 | 170900 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 241 | 20240705 | 170800 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 242 | 20240705 | 170700 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 6003 |
| 243 | 20240705 | 170600 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 244 | 20240705 | 170500 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 245 | 20240705 | 170400 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 246 | 20240705 | 170300 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 247 | 20240705 | 170200 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 248 | 20240705 | 170100 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 249 | 20240705 | 170000 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 250 | 20240705 | 165900 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 251 | 20240705 | 165800 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 252 | 20240705 | 165700 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 253 | 20240705 | 165600 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 254 | 20240705 | 165500 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 255 | 20240705 | 165400 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 256 | 20240705 | 165300 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 257 | 20240705 | 165200 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 258 | 20240705 | 165100 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 259 | 20240705 | 165000 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 260 | 20240705 | 164900 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 261 | 20240705 | 164800 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 262 | 20240705 | 164700 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 263 | 20240705 | 164600 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 264 | 20240705 | 164500 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 265 | 20240705 | 164400 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 266 | 20240705 | 164300 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 267 | 20240705 | 164200 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 268 | 20240705 | 164100 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 269 | 20240705 | 164000 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 270 | 20240705 | 163900 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 271 | 20240705 | 163800 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 272 | 20240705 | 163700 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 6003 |
| 273 | 20240705 | 163600 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 274 | 20240705 | 163500 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 275 | 20240705 | 163400 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 276 | 20240705 | 163300 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 277 | 20240705 | 163200 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 278 | 20240705 | 163100 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 279 | 20240705 | 163000 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 280 | 20240705 | 162900 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 281 | 20240705 | 162800 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 282 | 20240705 | 162700 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 283 | 20240705 | 162600 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 284 | 20240705 | 162500 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 285 | 20240705 | 162400 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 286 | 20240705 | 162300 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 287 | 20240705 | 162200 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 288 | 20240705 | 162100 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 289 | 20240705 | 162000 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 290 | 20240705 | 161900 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 291 | 20240705 | 161800 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 292 | 20240705 | 161700 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 293 | 20240705 | 161600 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 294 | 20240705 | 161500 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 295 | 20240705 | 161400 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 296 | 20240705 | 161300 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 297 | 20240705 | 161200 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 298 | 20240705 | 161100 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 299 | 20240705 | 161000 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 300 | 20240705 | 160900 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 301 | 20240705 | 160800 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 302 | 20240705 | 160700 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 6003 |
| 303 | 20240705 | 160600 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 304 | 20240705 | 160500 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 305 | 20240705 | 160400 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 306 | 20240705 | 160300 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 307 | 20240705 | 160200 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 308 | 20240705 | 160100 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 309 | 20240705 | 160000 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 310 | 20240705 | 155900 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 311 | 20240705 | 155800 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 312 | 20240705 | 155700 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 313 | 20240705 | 155600 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 314 | 20240705 | 155500 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 315 | 20240705 | 155400 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 316 | 20240705 | 155300 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 317 | 20240705 | 155200 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 318 | 20240705 | 155100 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 319 | 20240705 | 155000 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 320 | 20240705 | 154900 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 321 | 20240705 | 154800 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 322 | 20240705 | 154700 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 323 | 20240705 | 154600 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 324 | 20240705 | 154500 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 325 | 20240705 | 154400 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 326 | 20240705 | 154300 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 327 | 20240705 | 154200 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 328 | 20240705 | 154100 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 329 | 20240705 | 154000 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 330 | 20240705 | 153900 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 331 | 20240705 | 153800 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 332 | 20240705 | 153700 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 6003 |
| 333 | 20240705 | 153600 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 334 | 20240705 | 153500 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 335 | 20240705 | 153400 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 336 | 20240705 | 153300 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 337 | 20240705 | 153200 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 338 | 20240705 | 153100 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 339 | 20240705 | 153000 | 11454967600 | 45150 | 45150 | 45150 | 45150 | 6003 |
| 340 | 20240705 | 152900 | 11183932150 | 45150 | 45150 | 45150 | 45150 | 0 |
| 341 | 20240705 | 152800 | 11183932150 | 45150 | 45150 | 45150 | 45150 | 0 |
| 342 | 20240705 | 152700 | 11183932150 | 45150 | 45150 | 45150 | 45150 | 0 |
| 343 | 20240705 | 152600 | 11183932150 | 45150 | 45150 | 45150 | 45150 | 0 |
| 344 | 20240705 | 152500 | 11183932150 | 45150 | 45150 | 45150 | 45150 | 0 |
| 345 | 20240705 | 152400 | 11183932150 | 45150 | 45150 | 45150 | 45150 | 0 |
| 346 | 20240705 | 152300 | 11183932150 | 45150 | 45150 | 45150 | 45150 | 0 |
| 347 | 20240705 | 152200 | 11183932150 | 45150 | 45150 | 45150 | 45150 | 0 |
| 348 | 20240705 | 152100 | 11183932150 | 45150 | 45150 | 45150 | 45150 | 0 |
| 349 | 20240705 | 152000 | 11183932150 | 45150 | 45150 | 45150 | 45150 | 0 |
| 350 | 20240705 | 151900 | 11183932150 | 45150 | 45100 | 45200 | 45100 | 2794 |
| 351 | 20240705 | 151800 | 11057718000 | 45150 | 45100 | 45150 | 45100 | 1725 |
| 352 | 20240705 | 151700 | 10979848100 | 45100 | 45100 | 45150 | 45050 | 4249 |
| 353 | 20240705 | 151600 | 10788194000 | 45100 | 45000 | 45100 | 45000 | 954 |
| 354 | 20240705 | 151500 | 10745210700 | 45050 | 45050 | 45050 | 45000 | 649 |
| 355 | 20240705 | 151400 | 10715973650 | 45050 | 45000 | 45050 | 45000 | 128 |
| 356 | 20240705 | 151300 | 10710208800 | 45050 | 45050 | 45050 | 45000 | 498 |
| 357 | 20240705 | 151200 | 10687779750 | 45000 | 45050 | 45050 | 45000 | 646 |
| 358 | 20240705 | 151100 | 10658695850 | 45000 | 45050 | 45050 | 45000 | 693 |
| 359 | 20240705 | 151000 | 10627478100 | 45050 | 45050 | 45100 | 45000 | 1011 |
| 360 | 20240705 | 150900 | 10581928300 | 45050 | 45000 | 45050 | 45000 | 765 |
| 361 | 20240705 | 150800 | 10547467300 | 45050 | 45050 | 45050 | 45000 | 796 |
| 362 | 20240705 | 150700 | 10511633900 | 45000 | 45050 | 45050 | 45000 | 738 |
| 363 | 20240705 | 150600 | 10478402400 | 45000 | 45050 | 45050 | 45000 | 748 |
| 364 | 20240705 | 150500 | 10444721900 | 45000 | 45000 | 45050 | 45000 | 1047 |
| 365 | 20240705 | 150400 | 10397565100 | 45050 | 45000 | 45050 | 45000 | 1665 |
| 366 | 20240705 | 150300 | 10322615550 | 44950 | 45000 | 45000 | 44950 | 347 |
| 367 | 20240705 | 150200 | 10307002750 | 44950 | 45000 | 45000 | 44950 | 720 |
| 368 | 20240705 | 150100 | 10274616500 | 45000 | 44950 | 45000 | 44900 | 746 |
| 369 | 20240705 | 150000 | 10241057700 | 44950 | 44950 | 45000 | 44900 | 734 |
| 370 | 20240705 | 145900 | 10208057000 | 44950 | 44900 | 44950 | 44900 | 408 |
| 371 | 20240705 | 145800 | 10189723150 | 44950 | 44900 | 44950 | 44900 | 888 |
| 372 | 20240705 | 145700 | 10149830850 | 44900 | 45000 | 45000 | 44900 | 628 |
| 373 | 20240705 | 145600 | 10121589150 | 45000 | 44950 | 45000 | 44950 | 486 |
| 374 | 20240705 | 145500 | 10099724250 | 45000 | 44950 | 45000 | 44950 | 607 |
| 375 | 20240705 | 145400 | 10072415950 | 45000 | 44950 | 45000 | 44900 | 587 |
| 376 | 20240705 | 145300 | 10046032400 | 44950 | 44950 | 44950 | 44900 | 737 |
| 377 | 20240705 | 145200 | 10012916500 | 44900 | 45000 | 45000 | 44900 | 604 |
| 378 | 20240705 | 145100 | 9985758050 | 45000 | 45000 | 45000 | 44900 | 665 |
| 379 | 20240705 | 145000 | 9955841650 | 45000 | 45000 | 45000 | 44950 | 699 |
| 380 | 20240705 | 144900 | 9924395000 | 44950 | 44850 | 44950 | 44850 | 1937 |
| 381 | 20240705 | 144800 | 9837387600 | 44850 | 44800 | 44850 | 44800 | 694 |
| 382 | 20240705 | 144700 | 9806277650 | 44800 | 44800 | 44850 | 44800 | 443 |
| 383 | 20240705 | 144600 | 9786416950 | 44800 | 44800 | 44900 | 44800 | 539 |
| 384 | 20240705 | 144500 | 9762251350 | 44800 | 44750 | 44850 | 44700 | 844 |
| 385 | 20240705 | 144400 | 9724459250 | 44800 | 44750 | 44800 | 44700 | 291 |
| 386 | 20240705 | 144300 | 9711432200 | 44800 | 44800 | 44800 | 44700 | 256 |
| 387 | 20240705 | 144200 | 9699974750 | 44750 | 44750 | 44800 | 44750 | 231 |
| 388 | 20240705 | 144100 | 9689633350 | 44750 | 44700 | 44800 | 44700 | 446 |
| 389 | 20240705 | 144000 | 9669660250 | 44700 | 44700 | 44800 | 44700 | 301 |
| 390 | 20240705 | 143900 | 9656197000 | 44750 | 44750 | 44800 | 44700 | 181 |
| 391 | 20240705 | 143800 | 9648095100 | 44750 | 44800 | 44800 | 44700 | 427 |
| 392 | 20240705 | 143700 | 9628974900 | 44750 | 44750 | 44800 | 44750 | 329 |
| 393 | 20240705 | 143600 | 9614242600 | 44750 | 44750 | 44800 | 44700 | 377 |
| 394 | 20240705 | 143500 | 9597368050 | 44750 | 44800 | 44800 | 44700 | 166 |
| 395 | 20240705 | 143400 | 9589936950 | 44750 | 44800 | 44800 | 44750 | 516 |
| 396 | 20240705 | 143300 | 9566839300 | 44750 | 44750 | 44800 | 44750 | 269 |
| 397 | 20240705 | 143200 | 9554795900 | 44750 | 44800 | 44800 | 44750 | 160 |
| 398 | 20240705 | 143100 | 9547629050 | 44800 | 44750 | 44800 | 44750 | 253 |
| 399 | 20240705 | 143000 | 9536304100 | 44750 | 44700 | 44850 | 44700 | 593 |
| 400 | 20240705 | 142900 | 9509744200 | 44700 | 44700 | 44750 | 44700 | 576 |
| 401 | 20240705 | 142800 | 9483973700 | 44750 | 44950 | 44950 | 44750 | 382 |
| 402 | 20240705 | 142700 | 9466854050 | 44850 | 44850 | 44900 | 44800 | 333 |
| 403 | 20240705 | 142600 | 9451918650 | 44850 | 44950 | 44950 | 44800 | 167 |
| 404 | 20240705 | 142500 | 9444424700 | 44900 | 44900 | 44950 | 44850 | 152 |
| 405 | 20240705 | 142400 | 9437600800 | 44800 | 44950 | 44950 | 44800 | 521 |
| 406 | 20240705 | 142300 | 9414204750 | 44950 | 44950 | 45000 | 44900 | 1082 |
| 407 | 20240705 | 142200 | 9365608250 | 44900 | 44900 | 44950 | 44900 | 470 |
| 408 | 20240705 | 142100 | 9344488150 | 44900 | 44900 | 44950 | 44900 | 866 |
| 409 | 20240705 | 142000 | 9305568300 | 44950 | 44900 | 44950 | 44900 | 176 |
| 410 | 20240705 | 141900 | 9297661200 | 44950 | 44950 | 45000 | 44950 | 317 |
| 411 | 20240705 | 141800 | 9283402750 | 44950 | 44850 | 45000 | 44850 | 1650 |
| 412 | 20240705 | 141700 | 9209223900 | 44850 | 44950 | 44950 | 44800 | 410 |
| 413 | 20240705 | 141600 | 9190815100 | 44900 | 44800 | 45050 | 44750 | 14976 |
| 414 | 20240705 | 141500 | 8517240950 | 44800 | 44800 | 44850 | 44800 | 566 |
| 415 | 20240705 | 141400 | 8491873700 | 44750 | 44800 | 44800 | 44750 | 513 |
| 416 | 20240705 | 141300 | 8468898100 | 44800 | 44800 | 44800 | 44750 | 1392 |
| 417 | 20240705 | 141200 | 8406602950 | 44750 | 44800 | 44850 | 44750 | 483 |
| 418 | 20240705 | 141100 | 8384968500 | 44800 | 44850 | 44850 | 44750 | 287 |
| 419 | 20240705 | 141000 | 8372114050 | 44850 | 44750 | 44850 | 44750 | 379 |
| 420 | 20240705 | 140900 | 8355125250 | 44750 | 44800 | 44850 | 44750 | 293 |
| 421 | 20240705 | 140800 | 8342003000 | 44750 | 44800 | 44800 | 44750 | 994 |
| 422 | 20240705 | 140700 | 8297518350 | 44800 | 44800 | 44800 | 44700 | 468 |
| 423 | 20240705 | 140600 | 8276570200 | 44750 | 44850 | 44850 | 44750 | 222 |
| 424 | 20240705 | 140500 | 8266629350 | 44850 | 44850 | 44850 | 44750 | 1233 |
| 425 | 20240705 | 140400 | 8211405900 | 44850 | 44850 | 44900 | 44850 | 568 |
| 426 | 20240705 | 140300 | 8185911300 | 44900 | 44900 | 44900 | 44850 | 317 |
| 427 | 20240705 | 140200 | 8171692000 | 44850 | 44900 | 44900 | 44850 | 226 |
| 428 | 20240705 | 140100 | 8161550050 | 44900 | 44850 | 44900 | 44800 | 1542 |
| 429 | 20240705 | 140000 | 8092396800 | 44800 | 44850 | 44850 | 44800 | 360 |
| 430 | 20240705 | 135900 | 8076255500 | 44850 | 44800 | 44850 | 44750 | 153 |
| 431 | 20240705 | 135800 | 8069394500 | 44800 | 44750 | 44800 | 44750 | 359 |
| 432 | 20240705 | 135700 | 8053317400 | 44800 | 44850 | 44850 | 44800 | 288 |
| 433 | 20240705 | 135600 | 8040412400 | 44850 | 44800 | 44850 | 44750 | 316 |
| 434 | 20240705 | 135500 | 8026255450 | 44750 | 44750 | 44800 | 44750 | 731 |
| 435 | 20240705 | 135400 | 7993531550 | 44800 | 44750 | 44800 | 44750 | 238 |
| 436 | 20240705 | 135300 | 7982875100 | 44750 | 44800 | 44800 | 44750 | 294 |
| 437 | 20240705 | 135200 | 7969709100 | 44800 | 44800 | 44800 | 44750 | 516 |
| 438 | 20240705 | 135100 | 7946598100 | 44750 | 44750 | 44800 | 44750 | 232 |
| 439 | 20240705 | 135000 | 7936210050 | 44750 | 44800 | 44800 | 44750 | 322 |
| 440 | 20240705 | 134900 | 7921789850 | 44800 | 44800 | 44800 | 44750 | 272 |
| 441 | 20240705 | 134800 | 7909609550 | 44800 | 44750 | 44800 | 44750 | 107 |
| 442 | 20240705 | 134700 | 7904816650 | 44750 | 44750 | 44800 | 44750 | 274 |
| 443 | 20240705 | 134600 | 7892548600 | 44800 | 44800 | 44850 | 44750 | 394 |
| 444 | 20240705 | 134500 | 7874888600 | 44850 | 44850 | 44900 | 44850 | 92 |
| 445 | 20240705 | 134400 | 7870761300 | 44850 | 44800 | 44850 | 44800 | 401 |
| 446 | 20240705 | 134300 | 7852788450 | 44750 | 44650 | 44850 | 44650 | 138 |
| 447 | 20240705 | 134200 | 7846604650 | 44850 | 44900 | 44900 | 44650 | 192 |
| 448 | 20240705 | 134100 | 7837995000 | 44900 | 44900 | 44900 | 44800 | 215 |
| 449 | 20240705 | 134000 | 7828353200 | 44650 | 44900 | 44950 | 44650 | 678 |
| 450 | 20240705 | 133900 | 7798006950 | 44950 | 44900 | 44950 | 44750 | 584 |
| 451 | 20240705 | 133800 | 7771785550 | 44800 | 44900 | 44900 | 44750 | 223 |
| 452 | 20240705 | 133700 | 7761791350 | 44900 | 44850 | 44900 | 44850 | 154 |
| 453 | 20240705 | 133600 | 7754877050 | 44900 | 44850 | 44900 | 44800 | 747 |
| 454 | 20240705 | 133500 | 7721356000 | 44850 | 44800 | 44850 | 44750 | 320 |
| 455 | 20240705 | 133400 | 7707017000 | 44850 | 44850 | 44900 | 44850 | 127 |
| 456 | 20240705 | 133300 | 7701320700 | 44850 | 44850 | 44900 | 44800 | 221 |
| 457 | 20240705 | 133200 | 7691412350 | 44850 | 44850 | 44850 | 44850 | 799 |
| 458 | 20240705 | 133100 | 7655577200 | 44850 | 44900 | 44900 | 44850 | 471 |
| 459 | 20240705 | 133000 | 7634435200 | 44900 | 44850 | 44900 | 44800 | 1107 |
| 460 | 20240705 | 132900 | 7584760050 | 44850 | 44900 | 44900 | 44800 | 806 |
| 461 | 20240705 | 132800 | 7548614350 | 44900 | 44900 | 44900 | 44850 | 428 |
| 462 | 20240705 | 132700 | 7529407250 | 44900 | 44800 | 44900 | 44800 | 144 |
| 463 | 20240705 | 132600 | 7522948550 | 44750 | 44800 | 44900 | 44750 | 351 |
| 464 | 20240705 | 132500 | 7507217750 | 44800 | 44750 | 44850 | 44750 | 172 |
| 465 | 20240705 | 132400 | 7499513400 | 44750 | 44850 | 44850 | 44750 | 337 |
| 466 | 20240705 | 132300 | 7484421000 | 44850 | 44900 | 44900 | 44850 | 216 |
| 467 | 20240705 | 132200 | 7474723400 | 44850 | 44800 | 44900 | 44800 | 220 |
| 468 | 20240705 | 132100 | 7464862100 | 44800 | 44800 | 44900 | 44750 | 581 |
| 469 | 20240705 | 132000 | 7438832000 | 44800 | 44800 | 44800 | 44750 | 258 |
| 470 | 20240705 | 131900 | 7427278350 | 44800 | 44800 | 44800 | 44750 | 229 |
| 471 | 20240705 | 131800 | 7417024500 | 44800 | 44750 | 44800 | 44750 | 244 |
| 472 | 20240705 | 131700 | 7406097250 | 44750 | 44800 | 44800 | 44700 | 168 |
| 473 | 20240705 | 131600 | 7398579650 | 44800 | 44750 | 44800 | 44700 | 195 |
| 474 | 20240705 | 131500 | 7389850850 | 44750 | 44750 | 44800 | 44750 | 202 |
| 475 | 20240705 | 131400 | 7380808800 | 44800 | 44800 | 44800 | 44750 | 102 |
| 476 | 20240705 | 131300 | 7376240750 | 44800 | 44700 | 44800 | 44650 | 491 |
| 477 | 20240705 | 131200 | 7354260900 | 44650 | 44700 | 44750 | 44650 | 127 |
| 478 | 20240705 | 131100 | 7348584550 | 44700 | 44750 | 44800 | 44700 | 295 |
| 479 | 20240705 | 131000 | 7335385150 | 44850 | 44750 | 44850 | 44700 | 718 |
| 480 | 20240705 | 130900 | 7303271950 | 44800 | 44850 | 44850 | 44700 | 384 |
| 481 | 20240705 | 130800 | 7286099200 | 44850 | 44750 | 44850 | 44750 | 284 |
| 482 | 20240705 | 130700 | 7273380150 | 44800 | 44800 | 44800 | 44700 | 221 |
| 483 | 20240705 | 130600 | 7263490500 | 44800 | 44750 | 44800 | 44650 | 496 |
| 484 | 20240705 | 130500 | 7241305600 | 44650 | 44700 | 44750 | 44650 | 833 |
| 485 | 20240705 | 130400 | 7204098700 | 44700 | 44700 | 44750 | 44700 | 76 |
| 486 | 20240705 | 130300 | 7200700350 | 44650 | 44700 | 44700 | 44650 | 356 |
| 487 | 20240705 | 130200 | 7184797150 | 44700 | 44700 | 44750 | 44650 | 199 |
| 488 | 20240705 | 130100 | 7175905750 | 44650 | 44700 | 44700 | 44650 | 320 |
| 489 | 20240705 | 130000 | 7161614100 | 44700 | 44600 | 44700 | 44550 | 524 |
| 490 | 20240705 | 125900 | 7138234450 | 44600 | 44650 | 44700 | 44600 | 246 |
| 491 | 20240705 | 125800 | 7127251550 | 44650 | 44650 | 44700 | 44600 | 446 |
| 492 | 20240705 | 125700 | 7107342550 | 44650 | 44750 | 44750 | 44550 | 172 |
| 493 | 20240705 | 125600 | 7099667650 | 44650 | 44800 | 44800 | 44600 | 160 |
| 494 | 20240705 | 125500 | 7092524650 | 44800 | 44750 | 44800 | 44600 | 1584 |
| 495 | 20240705 | 125400 | 7021823100 | 44800 | 44750 | 44800 | 44650 | 210 |
| 496 | 20240705 | 125300 | 7012434550 | 44800 | 44750 | 44800 | 44700 | 247 |
| 497 | 20240705 | 125200 | 7001378950 | 44700 | 44850 | 44850 | 44700 | 556 |
| 498 | 20240705 | 125100 | 6976513350 | 44850 | 44900 | 44950 | 44800 | 545 |
| 499 | 20240705 | 125000 | 6952081000 | 44950 | 44850 | 44950 | 44850 | 437 |
| 500 | 20240705 | 124900 | 6932464700 | 44850 | 44950 | 44950 | 44850 | 147 |
| 501 | 20240705 | 124800 | 6925867500 | 44900 | 44900 | 44950 | 44850 | 2458 |
| 502 | 20240705 | 124700 | 6815492550 | 44900 | 44850 | 44900 | 44850 | 227 |
| 503 | 20240705 | 124600 | 6805307000 | 44850 | 44900 | 44950 | 44850 | 590 |
| 504 | 20240705 | 124500 | 6778823000 | 44900 | 44900 | 44950 | 44900 | 284 |
| 505 | 20240705 | 124400 | 6766062250 | 44900 | 44900 | 44950 | 44900 | 192 |
| 506 | 20240705 | 124300 | 6757439150 | 44900 | 44850 | 44950 | 44850 | 480 |
| 507 | 20240705 | 124200 | 6735879950 | 44900 | 44850 | 44900 | 44850 | 118 |
| 508 | 20240705 | 124100 | 6730582250 | 44900 | 44850 | 44900 | 44850 | 185 |
| 509 | 20240705 | 124000 | 6722278200 | 44900 | 44850 | 44900 | 44850 | 210 |
| 510 | 20240705 | 123900 | 6712849850 | 44850 | 44850 | 44900 | 44800 | 174 |
| 511 | 20240705 | 123800 | 6705044950 | 44850 | 44900 | 44900 | 44850 | 143 |
| 512 | 20240705 | 123700 | 6698624750 | 44900 | 44850 | 44900 | 44850 | 336 |
| 513 | 20240705 | 123600 | 6683548900 | 44900 | 44900 | 44900 | 44850 | 186 |
| 514 | 20240705 | 123500 | 6675198000 | 44900 | 44850 | 44900 | 44850 | 362 |
| 515 | 20240705 | 123400 | 6658948100 | 44850 | 44800 | 44850 | 44800 | 106 |
| 516 | 20240705 | 123300 | 6654194550 | 44800 | 44850 | 44850 | 44800 | 288 |
| 517 | 20240705 | 123200 | 6641279650 | 44850 | 44800 | 44850 | 44800 | 168 |
| 518 | 20240705 | 123100 | 6633747900 | 44850 | 44850 | 44850 | 44800 | 155 |
| 519 | 20240705 | 123000 | 6626798600 | 44850 | 44850 | 44850 | 44800 | 258 |
| 520 | 20240705 | 122900 | 6615230850 | 44800 | 44800 | 44850 | 44800 | 159 |
| 521 | 20240705 | 122800 | 6608106950 | 44800 | 44700 | 44800 | 44700 | 346 |
| 522 | 20240705 | 122700 | 6592617850 | 44750 | 44700 | 44750 | 44700 | 299 |
| 523 | 20240705 | 122600 | 6579238200 | 44750 | 44800 | 44800 | 44700 | 302 |
| 524 | 20240705 | 122500 | 6565725250 | 44750 | 44750 | 44800 | 44750 | 135 |
| 525 | 20240705 | 122400 | 6559679650 | 44750 | 44750 | 44750 | 44700 | 191 |
| 526 | 20240705 | 122300 | 6551134800 | 44750 | 44700 | 44750 | 44700 | 169 |
| 527 | 20240705 | 122200 | 6543577700 | 44700 | 44700 | 44700 | 44650 | 158 |
| 528 | 20240705 | 122100 | 6536517500 | 44650 | 44750 | 44750 | 44650 | 408 |
| 529 | 20240705 | 122000 | 6518285400 | 44800 | 44750 | 44850 | 44700 | 361 |
| 530 | 20240705 | 121900 | 6502103750 | 44800 | 44750 | 44800 | 44750 | 391 |
| 531 | 20240705 | 121800 | 6484604300 | 44750 | 44850 | 44850 | 44750 | 116 |
| 532 | 20240705 | 121700 | 6479404600 | 44850 | 44850 | 44850 | 44800 | 99 |
| 533 | 20240705 | 121600 | 6474964950 | 44850 | 44800 | 44850 | 44750 | 175 |
| 534 | 20240705 | 121500 | 6467125700 | 44750 | 44750 | 44800 | 44650 | 657 |
| 535 | 20240705 | 121400 | 6437764500 | 44750 | 44800 | 44800 | 44750 | 40 |
| 536 | 20240705 | 121300 | 6435973750 | 44800 | 44750 | 44800 | 44750 | 178 |
| 537 | 20240705 | 121200 | 6428001800 | 44800 | 44750 | 44800 | 44700 | 441 |
| 538 | 20240705 | 121100 | 6408270100 | 44750 | 44800 | 44800 | 44750 | 103 |
| 539 | 20240705 | 121000 | 6403657850 | 44800 | 44750 | 44800 | 44700 | 157 |
| 540 | 20240705 | 120900 | 6396631100 | 44750 | 44750 | 44750 | 44700 | 132 |
| 541 | 20240705 | 120800 | 6390726500 | 44750 | 44750 | 44750 | 44700 | 108 |
| 542 | 20240705 | 120700 | 6385894050 | 44750 | 44750 | 44750 | 44750 | 137 |
| 543 | 20240705 | 120600 | 6379763300 | 44800 | 44750 | 44850 | 44750 | 113 |
| 544 | 20240705 | 120500 | 6374699550 | 44850 | 44850 | 44850 | 44700 | 259 |
| 545 | 20240705 | 120400 | 6363089400 | 44850 | 44750 | 44850 | 44700 | 293 |
| 546 | 20240705 | 120300 | 6349965800 | 44750 | 44750 | 44800 | 44750 | 70 |
| 547 | 20240705 | 120200 | 6346833250 | 44800 | 44800 | 44800 | 44650 | 1389 |
| 548 | 20240705 | 120100 | 6284765500 | 44750 | 44850 | 44850 | 44750 | 213 |
| 549 | 20240705 | 120000 | 6275223050 | 44850 | 44850 | 44850 | 44800 | 182 |
| 550 | 20240705 | 115900 | 6267061500 | 44800 | 44800 | 44900 | 44800 | 124 |
| 551 | 20240705 | 115800 | 6261500650 | 44850 | 44900 | 44900 | 44800 | 109 |
| 552 | 20240705 | 115700 | 6256610450 | 44850 | 44750 | 44900 | 44750 | 396 |
| 553 | 20240705 | 115600 | 6238845450 | 44750 | 44850 | 44850 | 44750 | 49 |
| 554 | 20240705 | 115500 | 6236650450 | 44850 | 44750 | 44850 | 44750 | 206 |
| 555 | 20240705 | 115400 | 6227417050 | 44850 | 44800 | 44850 | 44750 | 122 |
| 556 | 20240705 | 115300 | 6221953700 | 44750 | 44800 | 44800 | 44750 | 54 |
| 557 | 20240705 | 115200 | 6219536750 | 44800 | 44750 | 44800 | 44700 | 283 |
| 558 | 20240705 | 115100 | 6206869750 | 44800 | 44800 | 44800 | 44800 | 64 |
| 559 | 20240705 | 115000 | 6204002550 | 44750 | 44850 | 44900 | 44750 | 811 |
| 560 | 20240705 | 114900 | 6167684400 | 44900 | 44900 | 44950 | 44850 | 542 |
| 561 | 20240705 | 114800 | 6143350800 | 44950 | 44950 | 45000 | 44900 | 168 |
| 562 | 20240705 | 114700 | 6135800650 | 44950 | 45000 | 45000 | 44950 | 240 |
| 563 | 20240705 | 114600 | 6125009000 | 44950 | 45000 | 45000 | 44950 | 248 |
| 564 | 20240705 | 114500 | 6113852750 | 45000 | 45000 | 45000 | 45000 | 214 |
| 565 | 20240705 | 114400 | 6104222750 | 44950 | 45000 | 45000 | 44950 | 227 |
| 566 | 20240705 | 114300 | 6094010250 | 45000 | 44950 | 45000 | 44950 | 137 |
| 567 | 20240705 | 114200 | 6087847900 | 45000 | 45000 | 45050 | 45000 | 197 |
| 568 | 20240705 | 114100 | 6078977500 | 45000 | 45000 | 45050 | 44950 | 479 |
| 569 | 20240705 | 114000 | 6057423500 | 45000 | 45000 | 45000 | 44950 | 118 |
| 570 | 20240705 | 113900 | 6052114750 | 45000 | 44950 | 45000 | 44950 | 733 |
| 571 | 20240705 | 113800 | 6019163450 | 45000 | 44950 | 45000 | 44950 | 111 |
| 572 | 20240705 | 113700 | 6014168800 | 44950 | 45000 | 45000 | 44950 | 325 |
| 573 | 20240705 | 113600 | 5999547100 | 44950 | 45000 | 45000 | 44950 | 98 |
| 574 | 20240705 | 113500 | 5995139100 | 44950 | 45000 | 45000 | 44900 | 71 |
| 575 | 20240705 | 113400 | 5991947650 | 45000 | 44950 | 45000 | 44900 | 407 |
| 576 | 20240705 | 113300 | 5973645850 | 44900 | 44950 | 44950 | 44900 | 60 |
| 577 | 20240705 | 113200 | 5970951250 | 44950 | 44950 | 44950 | 44800 | 222 |
| 578 | 20240705 | 113100 | 5960983900 | 44900 | 44850 | 44950 | 44850 | 406 |
| 579 | 20240705 | 113000 | 5942764200 | 44850 | 44850 | 44950 | 44850 | 167 |
| 580 | 20240705 | 112900 | 5935261100 | 44900 | 44900 | 45000 | 44850 | 296 |
| 581 | 20240705 | 112800 | 5921952150 | 44900 | 44950 | 44950 | 44900 | 223 |
| 582 | 20240705 | 112700 | 5911936100 | 45000 | 44950 | 45000 | 44900 | 196 |
| 583 | 20240705 | 112600 | 5903122200 | 44950 | 45000 | 45050 | 44950 | 783 |
| 584 | 20240705 | 112500 | 5867896650 | 45000 | 45000 | 45050 | 45000 | 387 |
| 585 | 20240705 | 112400 | 5850477450 | 45050 | 45050 | 45050 | 45000 | 281 |
| 586 | 20240705 | 112300 | 5837821500 | 45050 | 45000 | 45050 | 44950 | 1402 |
| 587 | 20240705 | 112200 | 5774728200 | 45000 | 44950 | 45000 | 44950 | 402 |
| 588 | 20240705 | 112100 | 5756648000 | 44950 | 45000 | 45000 | 44950 | 58 |
| 589 | 20240705 | 112000 | 5754038850 | 45000 | 44950 | 45000 | 44950 | 220 |
| 590 | 20240705 | 111900 | 5744142100 | 45000 | 44900 | 45000 | 44900 | 872 |
| 591 | 20240705 | 111800 | 5704927500 | 44950 | 44850 | 44950 | 44850 | 619 |
| 592 | 20240705 | 111700 | 5677122150 | 44900 | 44900 | 44900 | 44900 | 143 |
| 593 | 20240705 | 111600 | 5670701450 | 44900 | 44900 | 44900 | 44850 | 248 |
| 594 | 20240705 | 111500 | 5659568600 | 44950 | 44850 | 44950 | 44850 | 146 |
| 595 | 20240705 | 111400 | 5653015750 | 44850 | 44950 | 44950 | 44850 | 423 |
| 596 | 20240705 | 111300 | 5634018600 | 44950 | 44950 | 44950 | 44900 | 336 |
| 597 | 20240705 | 111200 | 5618925200 | 44900 | 44950 | 44950 | 44900 | 54 |
| 598 | 20240705 | 111100 | 5616498450 | 44950 | 45000 | 45000 | 44900 | 683 |
| 599 | 20240705 | 111000 | 5585804650 | 44950 | 45000 | 45000 | 44950 | 305 |
| 600 | 20240705 | 110900 | 5572087200 | 45000 | 45100 | 45100 | 44950 | 210 |
| 601 | 20240705 | 110800 | 5562637500 | 45050 | 45100 | 45100 | 45050 | 319 |
| 602 | 20240705 | 110700 | 5548252600 | 45150 | 45150 | 45150 | 45100 | 212 |
| 603 | 20240705 | 110600 | 5538684100 | 45150 | 45100 | 45150 | 45000 | 814 |
| 604 | 20240705 | 110500 | 5502000100 | 45100 | 45150 | 45150 | 45050 | 248 |
| 605 | 20240705 | 110400 | 5490813650 | 45150 | 45100 | 45150 | 45050 | 146 |
| 606 | 20240705 | 110300 | 5484223550 | 45100 | 45150 | 45200 | 45100 | 469 |
| 607 | 20240705 | 110200 | 5463043750 | 45150 | 45100 | 45150 | 45100 | 1025 |
| 608 | 20240705 | 110100 | 5416766300 | 45100 | 45050 | 45200 | 45050 | 3484 |
| 609 | 20240705 | 110000 | 5259480700 | 45000 | 45150 | 45150 | 45000 | 690 |
| 610 | 20240705 | 105900 | 5228395700 | 45150 | 45100 | 45150 | 45050 | 1866 |
| 611 | 20240705 | 105800 | 5144215650 | 45150 | 45100 | 45150 | 45100 | 572 |
| 612 | 20240705 | 105700 | 5118414550 | 45100 | 45200 | 45200 | 45050 | 812 |
| 613 | 20240705 | 105600 | 5081805300 | 45100 | 45050 | 45150 | 45000 | 3415 |
| 614 | 20240705 | 105500 | 4927757350 | 44950 | 44850 | 45050 | 44850 | 10150 |
| 615 | 20240705 | 105400 | 4471189750 | 44850 | 44900 | 44950 | 44850 | 715 |
| 616 | 20240705 | 105300 | 4439068950 | 44900 | 44900 | 44950 | 44900 | 914 |
| 617 | 20240705 | 105200 | 4398026850 | 44950 | 44950 | 44950 | 44900 | 601 |
| 618 | 20240705 | 105100 | 4371014250 | 44900 | 44900 | 44950 | 44850 | 697 |
| 619 | 20240705 | 105000 | 4339717300 | 44850 | 44900 | 44950 | 44850 | 1903 |
| 620 | 20240705 | 104900 | 4254272100 | 44850 | 44800 | 44900 | 44800 | 1044 |
| 621 | 20240705 | 104800 | 4207451500 | 44700 | 44850 | 44850 | 44700 | 161 |
| 622 | 20240705 | 104700 | 4200241200 | 44850 | 44700 | 44850 | 44700 | 340 |
| 623 | 20240705 | 104600 | 4185001950 | 44700 | 44700 | 44850 | 44650 | 3036 |
| 624 | 20240705 | 104500 | 4049125150 | 44700 | 44700 | 44700 | 44600 | 445 |
| 625 | 20240705 | 104400 | 4029234900 | 44700 | 44650 | 44700 | 44650 | 263 |
| 626 | 20240705 | 104300 | 4017483850 | 44650 | 44650 | 44700 | 44650 | 253 |
| 627 | 20240705 | 104200 | 4006187050 | 44700 | 44700 | 44700 | 44650 | 217 |
| 628 | 20240705 | 104100 | 3996488850 | 44650 | 44600 | 44700 | 44600 | 141 |
| 629 | 20240705 | 104000 | 3990192950 | 44650 | 44650 | 44700 | 44600 | 281 |
| 630 | 20240705 | 103900 | 3977637150 | 44650 | 44650 | 44650 | 44600 | 135 |
| 631 | 20240705 | 103800 | 3971611850 | 44650 | 44550 | 44650 | 44550 | 236 |
| 632 | 20240705 | 103700 | 3961075750 | 44550 | 44600 | 44650 | 44550 | 94 |
| 633 | 20240705 | 103600 | 3956884900 | 44600 | 44550 | 44650 | 44550 | 145 |
| 634 | 20240705 | 103500 | 3950414050 | 44550 | 44600 | 44650 | 44550 | 448 |
| 635 | 20240705 | 103400 | 3930437450 | 44600 | 44600 | 44650 | 44550 | 148 |
| 636 | 20240705 | 103300 | 3923832450 | 44650 | 44600 | 44650 | 44550 | 339 |
| 637 | 20240705 | 103200 | 3908721900 | 44650 | 44550 | 44650 | 44500 | 573 |
| 638 | 20240705 | 103100 | 3883175600 | 44550 | 44550 | 44600 | 44500 | 248 |
| 639 | 20240705 | 103000 | 3872129450 | 44500 | 44500 | 44550 | 44500 | 373 |
| 640 | 20240705 | 102900 | 3855526050 | 44550 | 44600 | 44600 | 44550 | 260 |
| 641 | 20240705 | 102800 | 3843933050 | 44550 | 44550 | 44600 | 44550 | 457 |
| 642 | 20240705 | 102700 | 3823566000 | 44550 | 44550 | 44600 | 44550 | 620 |
| 643 | 20240705 | 102600 | 3795942300 | 44600 | 44650 | 44700 | 44550 | 251 |
| 644 | 20240705 | 102500 | 3784737900 | 44650 | 44650 | 44650 | 44600 | 208 |
| 645 | 20240705 | 102400 | 3775451200 | 44650 | 44650 | 44650 | 44600 | 371 |
| 646 | 20240705 | 102300 | 3758898850 | 44650 | 44650 | 44650 | 44650 | 317 |
| 647 | 20240705 | 102200 | 3744744800 | 44700 | 44700 | 44700 | 44650 | 318 |
| 648 | 20240705 | 102100 | 3730541450 | 44650 | 44600 | 44700 | 44600 | 485 |
| 649 | 20240705 | 102000 | 3708891900 | 44600 | 44650 | 44650 | 44600 | 65 |
| 650 | 20240705 | 101900 | 3705990150 | 44650 | 44650 | 44700 | 44600 | 184 |
| 651 | 20240705 | 101800 | 3697774250 | 44650 | 44700 | 44700 | 44650 | 259 |
| 652 | 20240705 | 101700 | 3686201700 | 44700 | 44650 | 44700 | 44600 | 240 |
| 653 | 20240705 | 101600 | 3675477600 | 44650 | 44650 | 44650 | 44600 | 217 |
| 654 | 20240705 | 101500 | 3665794150 | 44650 | 44600 | 44650 | 44600 | 213 |
| 655 | 20240705 | 101400 | 3656290050 | 44600 | 44650 | 44650 | 44600 | 708 |
| 656 | 20240705 | 101300 | 3624695550 | 44650 | 44650 | 44700 | 44650 | 656 |
| 657 | 20240705 | 101200 | 3595387600 | 44650 | 44700 | 44700 | 44650 | 247 |
| 658 | 20240705 | 101100 | 3584358700 | 44700 | 44750 | 44750 | 44650 | 665 |
| 659 | 20240705 | 101000 | 3554630600 | 44750 | 44700 | 44750 | 44700 | 82 |
| 660 | 20240705 | 100900 | 3550964150 | 44750 | 44650 | 44750 | 44650 | 944 |
| 661 | 20240705 | 100800 | 3508772250 | 44700 | 44700 | 44700 | 44700 | 198 |
| 662 | 20240705 | 100700 | 3499921650 | 44700 | 44700 | 44700 | 44650 | 168 |
| 663 | 20240705 | 100600 | 3492412800 | 44700 | 44700 | 44750 | 44650 | 333 |
| 664 | 20240705 | 100500 | 3477533050 | 44750 | 44750 | 44800 | 44750 | 202 |
| 665 | 20240705 | 100400 | 3468493450 | 44800 | 44800 | 44800 | 44750 | 52 |
| 666 | 20240705 | 100300 | 3466163900 | 44800 | 44750 | 44800 | 44750 | 183 |
| 667 | 20240705 | 100200 | 3457966050 | 44750 | 44800 | 44800 | 44750 | 187 |
| 668 | 20240705 | 100100 | 3449590100 | 44800 | 44800 | 44850 | 44750 | 284 |
| 669 | 20240705 | 100000 | 3436864700 | 44800 | 44800 | 44800 | 44750 | 621 |
| 670 | 20240705 | 095900 | 3409046950 | 44800 | 44750 | 44800 | 44750 | 49 |
| 671 | 20240705 | 095800 | 3406853650 | 44750 | 44700 | 44800 | 44700 | 1216 |
| 672 | 20240705 | 095700 | 3352442950 | 44700 | 44750 | 44750 | 44700 | 679 |
| 673 | 20240705 | 095600 | 3322085250 | 44750 | 44750 | 44750 | 44700 | 624 |
| 674 | 20240705 | 095500 | 3294187000 | 44750 | 44700 | 44750 | 44700 | 152 |
| 675 | 20240705 | 095400 | 3287388450 | 44700 | 44700 | 44750 | 44700 | 412 |
| 676 | 20240705 | 095300 | 3268968650 | 44700 | 44650 | 44700 | 44650 | 177 |
| 677 | 20240705 | 095200 | 3261061400 | 44600 | 44650 | 44650 | 44600 | 55 |
| 678 | 20240705 | 095100 | 3258605700 | 44650 | 44650 | 44650 | 44500 | 832 |
| 679 | 20240705 | 095000 | 3221535500 | 44650 | 44600 | 44650 | 44600 | 476 |
| 680 | 20240705 | 094900 | 3200301900 | 44600 | 44700 | 44700 | 44550 | 736 |
| 681 | 20240705 | 094800 | 3167449100 | 44650 | 44700 | 44700 | 44650 | 210 |
| 682 | 20240705 | 094700 | 3158063450 | 44700 | 44700 | 44700 | 44700 | 83 |
| 683 | 20240705 | 094600 | 3154353350 | 44700 | 44700 | 44700 | 44700 | 277 |
| 684 | 20240705 | 094500 | 3141971450 | 44700 | 44700 | 44700 | 44700 | 153 |
| 685 | 20240705 | 094400 | 3135132350 | 44700 | 44650 | 44700 | 44650 | 227 |
| 686 | 20240705 | 094300 | 3124986950 | 44700 | 44750 | 44750 | 44650 | 249 |
| 687 | 20240705 | 094200 | 3113852700 | 44700 | 44650 | 44750 | 44650 | 1453 |
| 688 | 20240705 | 094100 | 3048902000 | 44700 | 44700 | 44700 | 44650 | 138 |
| 689 | 20240705 | 094000 | 3042736750 | 44700 | 44700 | 44700 | 44650 | 259 |
| 690 | 20240705 | 093900 | 3031165500 | 44650 | 44700 | 44700 | 44650 | 193 |
| 691 | 20240705 | 093800 | 3022543450 | 44650 | 44700 | 44700 | 44650 | 2099 |
| 692 | 20240705 | 093700 | 2928774350 | 44650 | 44750 | 44800 | 44650 | 667 |
| 693 | 20240705 | 093600 | 2898945350 | 44750 | 44750 | 44800 | 44750 | 384 |
| 694 | 20240705 | 093500 | 2881756850 | 44750 | 44800 | 44800 | 44750 | 285 |
| 695 | 20240705 | 093400 | 2868991300 | 44800 | 44800 | 44800 | 44750 | 260 |
| 696 | 20240705 | 093300 | 2857343900 | 44800 | 44850 | 44850 | 44800 | 567 |
| 697 | 20240705 | 093200 | 2831934750 | 44850 | 44750 | 44900 | 44750 | 2151 |
| 698 | 20240705 | 093100 | 2735542450 | 44800 | 44800 | 44850 | 44750 | 616 |
| 699 | 20240705 | 093000 | 2707928100 | 44800 | 44900 | 44900 | 44800 | 888 |
| 700 | 20240705 | 092900 | 2668109400 | 44900 | 44850 | 44900 | 44800 | 455 |
| 701 | 20240705 | 092800 | 2647701050 | 44850 | 44850 | 44900 | 44850 | 470 |
| 702 | 20240705 | 092700 | 2626613750 | 44850 | 44900 | 44950 | 44850 | 1765 |
| 703 | 20240705 | 092600 | 2547341600 | 44950 | 44900 | 44950 | 44850 | 4014 |
| 704 | 20240705 | 092500 | 2367105700 | 44900 | 44750 | 44900 | 44700 | 6213 |
| 705 | 20240705 | 092400 | 2088689900 | 44800 | 44750 | 44800 | 44750 | 334 |
| 706 | 20240705 | 092300 | 2073729450 | 44800 | 44650 | 44850 | 44650 | 3506 |
| 707 | 20240705 | 092200 | 1916841850 | 44700 | 44650 | 44700 | 44600 | 229 |
| 708 | 20240705 | 092100 | 1906617600 | 44650 | 44600 | 44650 | 44600 | 433 |
| 709 | 20240705 | 092000 | 1887295650 | 44600 | 44600 | 44600 | 44550 | 309 |
| 710 | 20240705 | 091900 | 1873516800 | 44600 | 44650 | 44650 | 44600 | 906 |
| 711 | 20240705 | 091800 | 1833070650 | 44650 | 44600 | 44700 | 44600 | 962 |
| 712 | 20240705 | 091700 | 1790073650 | 44650 | 44650 | 44650 | 44600 | 869 |
| 713 | 20240705 | 091600 | 1751289900 | 44700 | 44700 | 44750 | 44600 | 869 |
| 714 | 20240705 | 091500 | 1712435700 | 44700 | 44500 | 44750 | 44450 | 3580 |
| 715 | 20240705 | 091400 | 1552702850 | 44550 | 44550 | 44600 | 44500 | 711 |
| 716 | 20240705 | 091300 | 1521021300 | 44550 | 44700 | 44700 | 44500 | 1244 |
| 717 | 20240705 | 091200 | 1465555900 | 44650 | 44400 | 44700 | 44300 | 5142 |
| 718 | 20240705 | 091100 | 1236584100 | 44400 | 44400 | 44450 | 44400 | 44 |
| 719 | 20240705 | 091000 | 1234628850 | 44400 | 44200 | 44400 | 44100 | 2276 |
| 720 | 20240705 | 090900 | 1133702900 | 44250 | 44250 | 44250 | 44250 | 73 |
| 721 | 20240705 | 090800 | 1130472650 | 44250 | 44200 | 44450 | 44200 | 872 |
| 722 | 20240705 | 090700 | 1091843150 | 44150 | 44000 | 44150 | 43900 | 1808 |
| 723 | 20240705 | 090600 | 1012063750 | 43850 | 43700 | 44000 | 43700 | 1141 |
| 724 | 20240705 | 090500 | 961981200 | 43600 | 43600 | 44200 | 43600 | 1538 |
| 725 | 20240705 | 090400 | 894749800 | 43500 | 43500 | 43700 | 43350 | 670 |
| 726 | 20240705 | 090300 | 865638150 | 43400 | 43350 | 43400 | 43200 | 3816 |
| 727 | 20240705 | 090200 | 700421600 | 43350 | 43500 | 43500 | 43300 | 1925 |
| 728 | 20240705 | 090100 | 616935000 | 43500 | 43500 | 43550 | 43400 | 7519 |
| 729 | 20240705 | 090000 | 290201050 | 43450 | 43750 | 43750 | 43400 | 6559 |