42 KiB
42 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240703 | 215500 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 5510 |
| 3 | 20240703 | 215400 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 4 | 20240703 | 215300 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 5 | 20240703 | 215200 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 6 | 20240703 | 215100 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 7 | 20240703 | 215000 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 8 | 20240703 | 214900 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 9 | 20240703 | 214800 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 10 | 20240703 | 214700 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 11 | 20240703 | 214600 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 12 | 20240703 | 214500 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 13 | 20240703 | 214400 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 14 | 20240703 | 214300 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 15 | 20240703 | 214200 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 16 | 20240703 | 214100 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 17 | 20240703 | 214000 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 18 | 20240703 | 213900 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 19 | 20240703 | 213800 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 20 | 20240703 | 213700 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 21 | 20240703 | 213600 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 22 | 20240703 | 213500 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 23 | 20240703 | 213400 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 24 | 20240703 | 213300 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 25 | 20240703 | 213200 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 26 | 20240703 | 213100 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 27 | 20240703 | 213000 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 28 | 20240703 | 212900 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 29 | 20240703 | 212800 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 30 | 20240703 | 212700 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 31 | 20240703 | 212600 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 32 | 20240703 | 212500 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 5510 |
| 33 | 20240703 | 212400 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 34 | 20240703 | 212300 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 35 | 20240703 | 212200 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 36 | 20240703 | 212100 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 37 | 20240703 | 212000 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 38 | 20240703 | 211900 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 39 | 20240703 | 211800 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 40 | 20240703 | 211700 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 41 | 20240703 | 211600 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 42 | 20240703 | 211500 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 43 | 20240703 | 211400 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 44 | 20240703 | 211300 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 45 | 20240703 | 211200 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 46 | 20240703 | 211100 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 47 | 20240703 | 211000 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 48 | 20240703 | 210900 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 49 | 20240703 | 210800 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 50 | 20240703 | 210700 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 51 | 20240703 | 210600 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 52 | 20240703 | 210500 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 53 | 20240703 | 210400 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 54 | 20240703 | 210300 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 55 | 20240703 | 210200 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 56 | 20240703 | 210100 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 57 | 20240703 | 210000 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 58 | 20240703 | 205900 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 59 | 20240703 | 205800 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 60 | 20240703 | 205700 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 61 | 20240703 | 205600 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 62 | 20240703 | 205500 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 5510 |
| 63 | 20240703 | 205400 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 64 | 20240703 | 205300 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 65 | 20240703 | 205200 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 66 | 20240703 | 205100 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 67 | 20240703 | 205000 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 68 | 20240703 | 204900 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 69 | 20240703 | 204800 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 70 | 20240703 | 204700 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 71 | 20240703 | 204600 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 72 | 20240703 | 204500 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 73 | 20240703 | 204400 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 74 | 20240703 | 204300 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 75 | 20240703 | 204200 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 76 | 20240703 | 204100 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 77 | 20240703 | 204000 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 78 | 20240703 | 203900 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 79 | 20240703 | 203800 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 80 | 20240703 | 203700 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 81 | 20240703 | 203600 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 82 | 20240703 | 203500 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 83 | 20240703 | 203400 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 84 | 20240703 | 203300 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 85 | 20240703 | 203200 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 86 | 20240703 | 203100 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 87 | 20240703 | 203000 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 88 | 20240703 | 202900 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 89 | 20240703 | 202800 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 90 | 20240703 | 202700 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 91 | 20240703 | 202600 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 92 | 20240703 | 202500 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 5510 |
| 93 | 20240703 | 202400 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 94 | 20240703 | 202300 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 95 | 20240703 | 202200 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 96 | 20240703 | 202100 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 97 | 20240703 | 202000 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 98 | 20240703 | 201900 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 99 | 20240703 | 201800 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 100 | 20240703 | 201700 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 101 | 20240703 | 201600 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 102 | 20240703 | 201500 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 103 | 20240703 | 201400 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 104 | 20240703 | 201300 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 105 | 20240703 | 201200 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 106 | 20240703 | 201100 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 107 | 20240703 | 201000 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 108 | 20240703 | 200900 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 109 | 20240703 | 200800 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 110 | 20240703 | 200700 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 111 | 20240703 | 200600 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 112 | 20240703 | 200500 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 113 | 20240703 | 200400 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 114 | 20240703 | 200300 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 115 | 20240703 | 200200 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 116 | 20240703 | 200100 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 117 | 20240703 | 200000 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 118 | 20240703 | 195900 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 119 | 20240703 | 195800 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 120 | 20240703 | 195700 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 121 | 20240703 | 195600 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 122 | 20240703 | 195500 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 5510 |
| 123 | 20240703 | 195400 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 124 | 20240703 | 195300 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 125 | 20240703 | 195200 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 126 | 20240703 | 195100 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 127 | 20240703 | 195000 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 128 | 20240703 | 194900 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 129 | 20240703 | 194800 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 130 | 20240703 | 194700 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 131 | 20240703 | 194600 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 132 | 20240703 | 194500 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 133 | 20240703 | 194400 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 134 | 20240703 | 194300 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 135 | 20240703 | 194200 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 136 | 20240703 | 194100 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 137 | 20240703 | 194000 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 138 | 20240703 | 193900 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 139 | 20240703 | 193800 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 140 | 20240703 | 193700 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 141 | 20240703 | 193600 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 142 | 20240703 | 193500 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 143 | 20240703 | 193400 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 144 | 20240703 | 193300 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 145 | 20240703 | 193200 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 146 | 20240703 | 193100 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 147 | 20240703 | 193000 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 148 | 20240703 | 192900 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 149 | 20240703 | 192800 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 150 | 20240703 | 192700 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 151 | 20240703 | 192600 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 152 | 20240703 | 192500 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 5510 |
| 153 | 20240703 | 192400 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 154 | 20240703 | 192300 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 155 | 20240703 | 192200 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 156 | 20240703 | 192100 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 157 | 20240703 | 192000 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 158 | 20240703 | 191900 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 159 | 20240703 | 191800 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 160 | 20240703 | 191700 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 161 | 20240703 | 191600 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 162 | 20240703 | 191500 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 163 | 20240703 | 191400 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 164 | 20240703 | 191300 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 165 | 20240703 | 191200 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 166 | 20240703 | 191100 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 167 | 20240703 | 191000 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 168 | 20240703 | 190900 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 169 | 20240703 | 190800 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 170 | 20240703 | 190700 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 171 | 20240703 | 190600 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 172 | 20240703 | 190500 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 173 | 20240703 | 190400 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 174 | 20240703 | 190300 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 175 | 20240703 | 190200 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 176 | 20240703 | 190100 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 177 | 20240703 | 190000 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 178 | 20240703 | 185900 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 179 | 20240703 | 185800 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 180 | 20240703 | 185700 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 181 | 20240703 | 185600 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 182 | 20240703 | 185500 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 5510 |
| 183 | 20240703 | 185400 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 184 | 20240703 | 185300 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 185 | 20240703 | 185200 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 186 | 20240703 | 185100 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 187 | 20240703 | 185000 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 188 | 20240703 | 184900 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 189 | 20240703 | 184800 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 190 | 20240703 | 184700 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 191 | 20240703 | 184600 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 192 | 20240703 | 184500 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 193 | 20240703 | 184400 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 194 | 20240703 | 184300 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 195 | 20240703 | 184200 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 196 | 20240703 | 184100 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 197 | 20240703 | 184000 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 198 | 20240703 | 183900 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 199 | 20240703 | 183800 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 200 | 20240703 | 183700 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 201 | 20240703 | 183600 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 202 | 20240703 | 183500 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 203 | 20240703 | 183400 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 204 | 20240703 | 183300 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 205 | 20240703 | 183200 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 206 | 20240703 | 183100 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 207 | 20240703 | 183000 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 208 | 20240703 | 182900 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 209 | 20240703 | 182800 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 210 | 20240703 | 182700 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 211 | 20240703 | 182600 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 212 | 20240703 | 182500 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 5510 |
| 213 | 20240703 | 182400 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 214 | 20240703 | 182300 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 215 | 20240703 | 182200 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 216 | 20240703 | 182100 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 217 | 20240703 | 182000 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 218 | 20240703 | 181900 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 219 | 20240703 | 181800 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 220 | 20240703 | 181700 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 221 | 20240703 | 181600 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 222 | 20240703 | 181500 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 223 | 20240703 | 181400 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 224 | 20240703 | 181300 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 225 | 20240703 | 181200 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 226 | 20240703 | 181100 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 227 | 20240703 | 181000 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 228 | 20240703 | 180900 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 229 | 20240703 | 180800 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 230 | 20240703 | 180700 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 231 | 20240703 | 180600 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 232 | 20240703 | 180500 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 233 | 20240703 | 180400 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 234 | 20240703 | 180300 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 235 | 20240703 | 180200 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 236 | 20240703 | 180100 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 237 | 20240703 | 180000 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 238 | 20240703 | 175900 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 239 | 20240703 | 175800 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 240 | 20240703 | 175700 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 241 | 20240703 | 175600 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 242 | 20240703 | 175500 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 5510 |
| 243 | 20240703 | 175400 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 244 | 20240703 | 175300 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 245 | 20240703 | 175200 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 246 | 20240703 | 175100 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 247 | 20240703 | 175000 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 248 | 20240703 | 174900 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 249 | 20240703 | 174800 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 250 | 20240703 | 174700 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 251 | 20240703 | 174600 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 252 | 20240703 | 174500 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 253 | 20240703 | 174400 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 254 | 20240703 | 174300 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 255 | 20240703 | 174200 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 256 | 20240703 | 174100 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 257 | 20240703 | 174000 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 258 | 20240703 | 173900 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 259 | 20240703 | 173800 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 260 | 20240703 | 173700 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 261 | 20240703 | 173600 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 262 | 20240703 | 173500 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 263 | 20240703 | 173400 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 264 | 20240703 | 173300 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 265 | 20240703 | 173200 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 266 | 20240703 | 173100 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 267 | 20240703 | 173000 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 268 | 20240703 | 172900 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 269 | 20240703 | 172800 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 270 | 20240703 | 172700 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 271 | 20240703 | 172600 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 272 | 20240703 | 172500 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 5510 |
| 273 | 20240703 | 172400 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 274 | 20240703 | 172300 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 275 | 20240703 | 172200 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 276 | 20240703 | 172100 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 277 | 20240703 | 172000 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 278 | 20240703 | 171900 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 279 | 20240703 | 171800 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 280 | 20240703 | 171700 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 281 | 20240703 | 171600 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 282 | 20240703 | 171500 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 283 | 20240703 | 171400 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 284 | 20240703 | 171300 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 285 | 20240703 | 171200 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 286 | 20240703 | 171100 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 287 | 20240703 | 171000 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 288 | 20240703 | 170900 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 289 | 20240703 | 170800 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 290 | 20240703 | 170700 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 291 | 20240703 | 170600 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 292 | 20240703 | 170500 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 293 | 20240703 | 170400 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 294 | 20240703 | 170300 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 295 | 20240703 | 170200 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 296 | 20240703 | 170100 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 297 | 20240703 | 170000 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 298 | 20240703 | 165900 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 299 | 20240703 | 165800 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 300 | 20240703 | 165700 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 301 | 20240703 | 165600 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 302 | 20240703 | 165500 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 5510 |
| 303 | 20240703 | 165400 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 304 | 20240703 | 165300 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 305 | 20240703 | 165200 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 306 | 20240703 | 165100 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 307 | 20240703 | 165000 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 308 | 20240703 | 164900 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 309 | 20240703 | 164800 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 310 | 20240703 | 164700 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 311 | 20240703 | 164600 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 312 | 20240703 | 164500 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 313 | 20240703 | 164400 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 314 | 20240703 | 164300 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 315 | 20240703 | 164200 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 316 | 20240703 | 164100 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 317 | 20240703 | 164000 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 318 | 20240703 | 163900 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 319 | 20240703 | 163800 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 320 | 20240703 | 163700 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 321 | 20240703 | 163600 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 322 | 20240703 | 163500 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 323 | 20240703 | 163400 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 324 | 20240703 | 163300 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 325 | 20240703 | 163200 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 326 | 20240703 | 163100 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 327 | 20240703 | 163000 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 328 | 20240703 | 162900 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 329 | 20240703 | 162800 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 330 | 20240703 | 162700 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 331 | 20240703 | 162600 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 332 | 20240703 | 162500 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 5510 |
| 333 | 20240703 | 162400 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 334 | 20240703 | 162300 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 335 | 20240703 | 162200 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 336 | 20240703 | 162100 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 337 | 20240703 | 162000 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 338 | 20240703 | 161900 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 339 | 20240703 | 161800 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 340 | 20240703 | 161700 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 341 | 20240703 | 161600 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 342 | 20240703 | 161500 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 343 | 20240703 | 161400 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 344 | 20240703 | 161300 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 345 | 20240703 | 161200 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 346 | 20240703 | 161100 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 347 | 20240703 | 161000 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 348 | 20240703 | 160900 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 349 | 20240703 | 160800 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 350 | 20240703 | 160700 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 351 | 20240703 | 160600 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 352 | 20240703 | 160500 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 353 | 20240703 | 160400 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 354 | 20240703 | 160300 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 355 | 20240703 | 160200 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 356 | 20240703 | 160100 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 357 | 20240703 | 160000 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 358 | 20240703 | 155900 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 359 | 20240703 | 155800 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 360 | 20240703 | 155700 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 361 | 20240703 | 155600 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 362 | 20240703 | 155500 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 5510 |
| 363 | 20240703 | 155400 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 364 | 20240703 | 155300 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 365 | 20240703 | 155200 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 366 | 20240703 | 155100 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 367 | 20240703 | 155000 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 368 | 20240703 | 154900 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 369 | 20240703 | 154800 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 370 | 20240703 | 154700 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 371 | 20240703 | 154600 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 372 | 20240703 | 154500 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 373 | 20240703 | 154400 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 374 | 20240703 | 154300 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 375 | 20240703 | 154200 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 376 | 20240703 | 154100 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 377 | 20240703 | 154000 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 378 | 20240703 | 153900 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 379 | 20240703 | 153800 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 380 | 20240703 | 153700 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 381 | 20240703 | 153600 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 382 | 20240703 | 153500 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 383 | 20240703 | 153400 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 384 | 20240703 | 153300 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 385 | 20240703 | 153200 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 386 | 20240703 | 153100 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 387 | 20240703 | 153000 | 15018120000 | 45950 | 45950 | 45950 | 45950 | 5510 |
| 388 | 20240703 | 152900 | 14764935500 | 46100 | 46100 | 46100 | 46100 | 0 |
| 389 | 20240703 | 152800 | 14764935500 | 46100 | 46100 | 46100 | 46100 | 0 |
| 390 | 20240703 | 152700 | 14764935500 | 46100 | 46100 | 46100 | 46100 | 0 |
| 391 | 20240703 | 152600 | 14764935500 | 46100 | 46100 | 46100 | 46100 | 0 |
| 392 | 20240703 | 152500 | 14764935500 | 46100 | 46100 | 46100 | 46100 | 0 |
| 393 | 20240703 | 152400 | 14764935500 | 46100 | 46100 | 46100 | 46100 | 0 |
| 394 | 20240703 | 152300 | 14764935500 | 46100 | 46100 | 46100 | 46100 | 0 |
| 395 | 20240703 | 152200 | 14764935500 | 46100 | 46100 | 46100 | 46100 | 0 |
| 396 | 20240703 | 152100 | 14764935500 | 46100 | 46100 | 46100 | 46100 | 0 |
| 397 | 20240703 | 152000 | 14764935500 | 46100 | 46100 | 46100 | 46100 | 0 |
| 398 | 20240703 | 151900 | 14764935500 | 46100 | 46100 | 46100 | 46050 | 467 |
| 399 | 20240703 | 151800 | 14743420700 | 46100 | 45950 | 46100 | 45900 | 1972 |
| 400 | 20240703 | 151700 | 14652674150 | 45950 | 45900 | 45950 | 45900 | 195 |
| 401 | 20240703 | 151600 | 14643721000 | 45900 | 45900 | 45900 | 45900 | 894 |
| 402 | 20240703 | 151500 | 14602686400 | 45950 | 45900 | 45950 | 45900 | 459 |
| 403 | 20240703 | 151400 | 14581601300 | 45900 | 45850 | 45900 | 45850 | 2229 |
| 404 | 20240703 | 151300 | 14479295600 | 45850 | 45900 | 45900 | 45850 | 501 |
| 405 | 20240703 | 151200 | 14456306350 | 45900 | 45850 | 45900 | 45850 | 217 |
| 406 | 20240703 | 151100 | 14446353200 | 45900 | 45900 | 45900 | 45850 | 331 |
| 407 | 20240703 | 151000 | 14431163800 | 45900 | 45850 | 45900 | 45850 | 402 |
| 408 | 20240703 | 150900 | 14412724350 | 45900 | 45900 | 45900 | 45850 | 151 |
| 409 | 20240703 | 150800 | 14405793650 | 45900 | 45850 | 45900 | 45850 | 596 |
| 410 | 20240703 | 150700 | 14378447000 | 45850 | 45900 | 45900 | 45850 | 218 |
| 411 | 20240703 | 150600 | 14368446600 | 45850 | 45900 | 45900 | 45850 | 1085 |
| 412 | 20240703 | 150500 | 14318675400 | 45850 | 46000 | 46000 | 45850 | 3138 |
| 413 | 20240703 | 150400 | 14174551800 | 45950 | 46000 | 46000 | 45950 | 57 |
| 414 | 20240703 | 150300 | 14171930850 | 45950 | 46000 | 46000 | 45950 | 122 |
| 415 | 20240703 | 150200 | 14166319350 | 45950 | 45950 | 46000 | 45950 | 402 |
| 416 | 20240703 | 150100 | 14147845150 | 45950 | 46000 | 46000 | 45950 | 770 |
| 417 | 20240703 | 150000 | 14112456100 | 46000 | 46000 | 46000 | 45950 | 49 |
| 418 | 20240703 | 145900 | 14110202250 | 46000 | 46000 | 46000 | 45950 | 122 |
| 419 | 20240703 | 145800 | 14104593350 | 46000 | 46000 | 46000 | 45950 | 351 |
| 420 | 20240703 | 145700 | 14088463050 | 45950 | 46000 | 46000 | 45950 | 97 |
| 421 | 20240703 | 145600 | 14084003300 | 46000 | 46000 | 46000 | 45950 | 203 |
| 422 | 20240703 | 145500 | 14074670050 | 45950 | 45950 | 46050 | 45950 | 137 |
| 423 | 20240703 | 145400 | 14068373200 | 46050 | 46000 | 46050 | 45950 | 86 |
| 424 | 20240703 | 145300 | 14064414500 | 45950 | 46000 | 46050 | 45950 | 94 |
| 425 | 20240703 | 145200 | 14060091100 | 46050 | 46050 | 46050 | 46000 | 1245 |
| 426 | 20240703 | 145100 | 14002813600 | 46050 | 46000 | 46050 | 46000 | 141 |
| 427 | 20240703 | 145000 | 13996327450 | 46000 | 46050 | 46050 | 46000 | 113 |
| 428 | 20240703 | 144900 | 13991128600 | 46000 | 46050 | 46050 | 46000 | 187 |
| 429 | 20240703 | 144800 | 13982521200 | 46050 | 45950 | 46050 | 45950 | 137 |
| 430 | 20240703 | 144700 | 13976214300 | 45950 | 46050 | 46050 | 45950 | 309 |
| 431 | 20240703 | 144600 | 13962000550 | 46000 | 46000 | 46050 | 46000 | 363 |
| 432 | 20240703 | 144500 | 13945302400 | 46050 | 46000 | 46050 | 46000 | 491 |
| 433 | 20240703 | 144400 | 13922715750 | 46050 | 46050 | 46050 | 46000 | 95 |
| 434 | 20240703 | 144300 | 13918342950 | 46000 | 46050 | 46050 | 46000 | 16 |
| 435 | 20240703 | 144200 | 13917606350 | 46050 | 46000 | 46050 | 46000 | 63 |
| 436 | 20240703 | 144100 | 13914707150 | 46050 | 46050 | 46100 | 46050 | 230 |
| 437 | 20240703 | 144000 | 13904115600 | 46050 | 46050 | 46050 | 46000 | 102 |
| 438 | 20240703 | 143900 | 13899418700 | 46000 | 46050 | 46050 | 46000 | 68 |
| 439 | 20240703 | 143800 | 13896290000 | 46000 | 46050 | 46050 | 46000 | 146 |
| 440 | 20240703 | 143700 | 13889570850 | 46000 | 46000 | 46050 | 46000 | 51 |
| 441 | 20240703 | 143600 | 13887224200 | 46000 | 46000 | 46050 | 45950 | 213 |
| 442 | 20240703 | 143500 | 13877425000 | 46050 | 45950 | 46050 | 45950 | 321 |
| 443 | 20240703 | 143400 | 13862647650 | 46000 | 46000 | 46000 | 46000 | 19 |
| 444 | 20240703 | 143300 | 13861773650 | 45950 | 46000 | 46000 | 45950 | 269 |
| 445 | 20240703 | 143200 | 13849411500 | 46000 | 46000 | 46000 | 46000 | 202 |
| 446 | 20240703 | 143100 | 13840119500 | 46000 | 45900 | 46000 | 45900 | 85 |
| 447 | 20240703 | 143000 | 13836216200 | 45950 | 45950 | 46000 | 45900 | 912 |
| 448 | 20240703 | 142900 | 13794291750 | 45950 | 45950 | 46000 | 45950 | 530 |
| 449 | 20240703 | 142800 | 13769934400 | 46000 | 45950 | 46000 | 45950 | 314 |
| 450 | 20240703 | 142700 | 13755504700 | 46000 | 46000 | 46000 | 45950 | 202 |
| 451 | 20240703 | 142600 | 13746218350 | 45950 | 46000 | 46000 | 45950 | 1539 |
| 452 | 20240703 | 142500 | 13675427550 | 45950 | 46050 | 46050 | 45950 | 664 |
| 453 | 20240703 | 142400 | 13644882600 | 46050 | 46000 | 46050 | 45950 | 338 |
| 454 | 20240703 | 142300 | 13629336900 | 46000 | 46000 | 46000 | 45950 | 184 |
| 455 | 20240703 | 142200 | 13620873100 | 46000 | 46000 | 46050 | 46000 | 1479 |
| 456 | 20240703 | 142100 | 13552838050 | 46050 | 46000 | 46050 | 46000 | 385 |
| 457 | 20240703 | 142000 | 13535127150 | 46000 | 45950 | 46000 | 45950 | 53 |
| 458 | 20240703 | 141900 | 13532690450 | 46000 | 45950 | 46000 | 45950 | 22 |
| 459 | 20240703 | 141800 | 13531678800 | 45950 | 46000 | 46050 | 45950 | 1075 |
| 460 | 20240703 | 141700 | 13482229100 | 46050 | 46050 | 46050 | 46000 | 51 |
| 461 | 20240703 | 141600 | 13479882050 | 46000 | 46050 | 46050 | 46000 | 12 |
| 462 | 20240703 | 141500 | 13479329900 | 46000 | 46000 | 46100 | 46000 | 36 |
| 463 | 20240703 | 141400 | 13477672500 | 46150 | 46200 | 46200 | 45950 | 539 |
| 464 | 20240703 | 141300 | 13452892000 | 46150 | 46000 | 46150 | 46000 | 351 |
| 465 | 20240703 | 141200 | 13436695550 | 46000 | 46000 | 46000 | 45950 | 494 |
| 466 | 20240703 | 141100 | 13413979000 | 45950 | 46000 | 46000 | 45950 | 1002 |
| 467 | 20240703 | 141000 | 13367891800 | 45950 | 45950 | 46000 | 45950 | 29 |
| 468 | 20240703 | 140900 | 13366558550 | 45950 | 45950 | 46000 | 45950 | 42 |
| 469 | 20240703 | 140800 | 13364627900 | 45950 | 46000 | 46000 | 45950 | 73 |
| 470 | 20240703 | 140700 | 13361273050 | 46000 | 45950 | 46000 | 45900 | 65 |
| 471 | 20240703 | 140600 | 13358287450 | 45950 | 46000 | 46000 | 45950 | 1438 |
| 472 | 20240703 | 140500 | 13292210250 | 46000 | 46050 | 46050 | 45950 | 586 |
| 473 | 20240703 | 140400 | 13265264200 | 46050 | 46050 | 46100 | 46000 | 775 |
| 474 | 20240703 | 140300 | 13229574850 | 46100 | 46050 | 46100 | 46050 | 195 |
| 475 | 20240703 | 140200 | 13220588100 | 46100 | 46050 | 46100 | 46050 | 23 |
| 476 | 20240703 | 140100 | 13219527950 | 46050 | 46100 | 46100 | 46050 | 272 |
| 477 | 20240703 | 140000 | 13206990350 | 46100 | 46100 | 46100 | 46100 | 556 |
| 478 | 20240703 | 135900 | 13181358750 | 46100 | 46150 | 46150 | 46100 | 211 |
| 479 | 20240703 | 135800 | 13171629150 | 46150 | 46150 | 46150 | 46100 | 58 |
| 480 | 20240703 | 135700 | 13168954050 | 46150 | 46150 | 46150 | 46100 | 57 |
| 481 | 20240703 | 135600 | 13166325900 | 46200 | 46150 | 46200 | 46150 | 875 |
| 482 | 20240703 | 135500 | 13125939950 | 46150 | 46250 | 46250 | 46150 | 64 |
| 483 | 20240703 | 135400 | 13122984600 | 46250 | 46200 | 46250 | 46150 | 64 |
| 484 | 20240703 | 135300 | 13120027300 | 46200 | 46150 | 46200 | 46100 | 238 |
| 485 | 20240703 | 135200 | 13109040600 | 46150 | 46200 | 46200 | 46100 | 301 |
| 486 | 20240703 | 135100 | 13095146100 | 46200 | 46250 | 46250 | 46200 | 271 |
| 487 | 20240703 | 135000 | 13082625200 | 46200 | 46250 | 46250 | 46200 | 36 |
| 488 | 20240703 | 134900 | 13080960950 | 46200 | 46300 | 46300 | 46200 | 452 |
| 489 | 20240703 | 134800 | 13060055100 | 46300 | 46350 | 46350 | 46300 | 970 |
| 490 | 20240703 | 134700 | 13015138250 | 46350 | 46300 | 46350 | 46250 | 184 |
| 491 | 20240703 | 134600 | 13006620300 | 46300 | 46400 | 46400 | 46300 | 360 |
| 492 | 20240703 | 134500 | 12989948350 | 46350 | 46250 | 46400 | 46250 | 2182 |
| 493 | 20240703 | 134400 | 12888914100 | 46250 | 46200 | 46300 | 46150 | 485 |
| 494 | 20240703 | 134300 | 12866494200 | 46200 | 46150 | 46250 | 46100 | 172 |
| 495 | 20240703 | 134200 | 12858542850 | 46200 | 46100 | 46200 | 46100 | 723 |
| 496 | 20240703 | 134100 | 12825171750 | 46100 | 46050 | 46100 | 46050 | 817 |
| 497 | 20240703 | 134000 | 12787520450 | 46050 | 46050 | 46100 | 46050 | 183 |
| 498 | 20240703 | 133900 | 12779091500 | 46100 | 46050 | 46100 | 46050 | 186 |
| 499 | 20240703 | 133800 | 12770524600 | 46050 | 46050 | 46050 | 46000 | 54 |
| 500 | 20240703 | 133700 | 12768038600 | 46000 | 46000 | 46050 | 45950 | 736 |
| 501 | 20240703 | 133600 | 12734187100 | 45950 | 46000 | 46000 | 45950 | 62 |
| 502 | 20240703 | 133500 | 12731338100 | 45950 | 45950 | 46000 | 45950 | 333 |
| 503 | 20240703 | 133400 | 12716035500 | 45950 | 46000 | 46000 | 45950 | 18 |
| 504 | 20240703 | 133300 | 12715207750 | 46000 | 45950 | 46000 | 45950 | 73 |
| 505 | 20240703 | 133200 | 12711851400 | 45950 | 46000 | 46000 | 45950 | 195 |
| 506 | 20240703 | 133100 | 12702888750 | 46000 | 46000 | 46000 | 45950 | 121 |
| 507 | 20240703 | 133000 | 12697322950 | 45950 | 46000 | 46000 | 45950 | 41 |
| 508 | 20240703 | 132900 | 12695438950 | 46000 | 45950 | 46000 | 45950 | 431 |
| 509 | 20240703 | 132800 | 12675615000 | 45950 | 45950 | 46000 | 45950 | 441 |
| 510 | 20240703 | 132700 | 12655351000 | 46000 | 45950 | 46000 | 45950 | 53 |
| 511 | 20240703 | 132600 | 12652914600 | 46000 | 46050 | 46050 | 45950 | 574 |
| 512 | 20240703 | 132500 | 12626507850 | 46000 | 46000 | 46050 | 46000 | 425 |
| 513 | 20240703 | 132400 | 12606957800 | 46000 | 46000 | 46050 | 46000 | 38 |
| 514 | 20240703 | 132300 | 12605208700 | 46050 | 46050 | 46050 | 46000 | 269 |
| 515 | 20240703 | 132200 | 12592822700 | 46000 | 46050 | 46050 | 46000 | 164 |
| 516 | 20240703 | 132100 | 12585278050 | 46050 | 46000 | 46050 | 46000 | 304 |
| 517 | 20240703 | 132000 | 12571292300 | 46000 | 46100 | 46100 | 46000 | 321 |
| 518 | 20240703 | 131900 | 12556510650 | 46100 | 46100 | 46100 | 46050 | 94 |
| 519 | 20240703 | 131800 | 12552181200 | 46100 | 46000 | 46100 | 46000 | 31 |
| 520 | 20240703 | 131700 | 12550753300 | 46050 | 46100 | 46100 | 46050 | 385 |
| 521 | 20240703 | 131600 | 12533018500 | 46050 | 46050 | 46100 | 46050 | 146 |
| 522 | 20240703 | 131500 | 12526289400 | 46050 | 46050 | 46100 | 46050 | 122 |
| 523 | 20240703 | 131400 | 12520670650 | 46100 | 46050 | 46100 | 46050 | 239 |
| 524 | 20240703 | 131300 | 12509659600 | 46050 | 46100 | 46100 | 46050 | 432 |
| 525 | 20240703 | 131200 | 12489748350 | 46050 | 46050 | 46100 | 46050 | 176 |
| 526 | 20240703 | 131100 | 12481641350 | 46050 | 46050 | 46050 | 46050 | 62 |
| 527 | 20240703 | 131000 | 12478786250 | 46100 | 46050 | 46100 | 46050 | 63 |
| 528 | 20240703 | 130900 | 12475884400 | 46050 | 46050 | 46100 | 46050 | 33 |
| 529 | 20240703 | 130800 | 12474363750 | 46100 | 46050 | 46100 | 46050 | 35 |
| 530 | 20240703 | 130700 | 12472751300 | 46050 | 46050 | 46100 | 46050 | 1200 |
| 531 | 20240703 | 130600 | 12417491250 | 46000 | 46050 | 46050 | 46000 | 18 |
| 532 | 20240703 | 130500 | 12416663100 | 46050 | 46000 | 46050 | 45950 | 263 |
| 533 | 20240703 | 130400 | 12404568800 | 46050 | 46000 | 46050 | 46000 | 302 |
| 534 | 20240703 | 130300 | 12390676750 | 45950 | 45950 | 45950 | 45900 | 1010 |
| 535 | 20240703 | 130200 | 12344284150 | 45950 | 45950 | 46000 | 45950 | 35 |
| 536 | 20240703 | 130100 | 12342675250 | 45950 | 45950 | 45950 | 45950 | 0 |
| 537 | 20240703 | 130000 | 12342675250 | 45950 | 46000 | 46000 | 45950 | 395 |
| 538 | 20240703 | 125900 | 12324512850 | 45950 | 46000 | 46000 | 45950 | 331 |
| 539 | 20240703 | 125800 | 12309287850 | 45900 | 46000 | 46000 | 45900 | 1292 |
| 540 | 20240703 | 125700 | 12249940450 | 45950 | 46000 | 46000 | 45950 | 163 |
| 541 | 20240703 | 125600 | 12242442950 | 46000 | 46000 | 46000 | 45950 | 161 |
| 542 | 20240703 | 125500 | 12235037250 | 45950 | 45950 | 45950 | 45950 | 84 |
| 543 | 20240703 | 125400 | 12231177450 | 45950 | 46000 | 46000 | 45950 | 718 |
| 544 | 20240703 | 125300 | 12198159650 | 46000 | 45950 | 46000 | 45950 | 61 |
| 545 | 20240703 | 125200 | 12195356650 | 46000 | 46000 | 46000 | 45950 | 188 |
| 546 | 20240703 | 125100 | 12186709750 | 46050 | 45900 | 46050 | 45850 | 690 |
| 547 | 20240703 | 125000 | 12154995750 | 45900 | 45900 | 45900 | 45900 | 62 |
| 548 | 20240703 | 124900 | 12152149950 | 45900 | 45850 | 45900 | 45850 | 565 |
| 549 | 20240703 | 124800 | 12126227550 | 45900 | 45900 | 45900 | 45900 | 137 |
| 550 | 20240703 | 124700 | 12119939250 | 45850 | 45950 | 45950 | 45850 | 3089 |
| 551 | 20240703 | 124600 | 11978158450 | 45950 | 45950 | 45950 | 45900 | 234 |
| 552 | 20240703 | 124500 | 11967406850 | 46050 | 45950 | 46050 | 45900 | 302 |
| 553 | 20240703 | 124400 | 11953530900 | 45950 | 45900 | 45950 | 45900 | 36 |
| 554 | 20240703 | 124300 | 11951877900 | 45900 | 45950 | 45950 | 45900 | 1153 |
| 555 | 20240703 | 124200 | 11898920350 | 46000 | 45950 | 46000 | 45950 | 160 |
| 556 | 20240703 | 124100 | 11891566450 | 46000 | 46000 | 46000 | 46000 | 141 |
| 557 | 20240703 | 124000 | 11885080450 | 45950 | 46000 | 46000 | 45950 | 226 |
| 558 | 20240703 | 123900 | 11874686300 | 45950 | 46000 | 46000 | 45950 | 50 |
| 559 | 20240703 | 123800 | 11872387400 | 46000 | 46000 | 46000 | 45950 | 264 |
| 560 | 20240703 | 123700 | 11860253900 | 45950 | 46000 | 46000 | 45950 | 205 |
| 561 | 20240703 | 123600 | 11850831400 | 45950 | 46000 | 46000 | 45950 | 269 |
| 562 | 20240703 | 123500 | 11838461450 | 46000 | 46000 | 46000 | 46000 | 124 |
| 563 | 20240703 | 123400 | 11832757450 | 45950 | 45950 | 45950 | 45900 | 197 |
| 564 | 20240703 | 123300 | 11823705800 | 45950 | 46050 | 46050 | 45900 | 299 |
| 565 | 20240703 | 123200 | 11809959000 | 46050 | 45950 | 46050 | 45950 | 56 |
| 566 | 20240703 | 123100 | 11807384500 | 45950 | 46050 | 46050 | 45950 | 2058 |
| 567 | 20240703 | 123000 | 11712788750 | 46050 | 46000 | 46100 | 46000 | 34 |
| 568 | 20240703 | 122900 | 11711224000 | 46000 | 46100 | 46100 | 46000 | 23 |
| 569 | 20240703 | 122800 | 11710164700 | 46000 | 46100 | 46100 | 46000 | 138 |
| 570 | 20240703 | 122700 | 11703815300 | 46150 | 46000 | 46150 | 46000 | 871 |
| 571 | 20240703 | 122600 | 11663742700 | 46050 | 46050 | 46050 | 46000 | 329 |
| 572 | 20240703 | 122500 | 11648592950 | 46050 | 46050 | 46100 | 46050 | 78 |
| 573 | 20240703 | 122400 | 11645001000 | 46050 | 46100 | 46150 | 46050 | 30 |
| 574 | 20240703 | 122300 | 11643617800 | 46100 | 46100 | 46100 | 46050 | 500 |
| 575 | 20240703 | 122200 | 11620568000 | 46100 | 46000 | 46100 | 46000 | 59 |
| 576 | 20240703 | 122100 | 11617853100 | 46000 | 46050 | 46050 | 46000 | 42 |
| 577 | 20240703 | 122000 | 11615919200 | 46000 | 46000 | 46050 | 46000 | 217 |
| 578 | 20240703 | 121900 | 11605927850 | 46050 | 46100 | 46100 | 46000 | 32 |
| 579 | 20240703 | 121800 | 11604455100 | 46100 | 46100 | 46150 | 46100 | 30 |
| 580 | 20240703 | 121700 | 11603072000 | 46100 | 45950 | 46100 | 45950 | 130 |
| 581 | 20240703 | 121600 | 11597097850 | 45950 | 46100 | 46150 | 45900 | 1740 |
| 582 | 20240703 | 121500 | 11517141150 | 46150 | 45950 | 46200 | 45900 | 175 |
| 583 | 20240703 | 121400 | 11509096450 | 45950 | 46200 | 46200 | 45950 | 1784 |
| 584 | 20240703 | 121300 | 11426963800 | 46150 | 46100 | 46150 | 46100 | 110 |
| 585 | 20240703 | 121200 | 11421888350 | 46150 | 46150 | 46150 | 46050 | 31 |
| 586 | 20240703 | 121100 | 11420458800 | 46100 | 46100 | 46150 | 46050 | 63 |
| 587 | 20240703 | 121000 | 11417554100 | 46150 | 46200 | 46200 | 46150 | 39 |
| 588 | 20240703 | 120900 | 11415753650 | 46100 | 46050 | 46200 | 46050 | 112 |
| 589 | 20240703 | 120800 | 11410587750 | 46050 | 46000 | 46100 | 45950 | 281 |
| 590 | 20240703 | 120700 | 11397649250 | 46000 | 46000 | 46000 | 45950 | 208 |
| 591 | 20240703 | 120600 | 11388082200 | 46050 | 46000 | 46050 | 46000 | 23 |
| 592 | 20240703 | 120500 | 11387023550 | 46000 | 46150 | 46150 | 46000 | 33 |
| 593 | 20240703 | 120400 | 11385502350 | 46050 | 46150 | 46150 | 46050 | 88 |
| 594 | 20240703 | 120300 | 11381444200 | 46150 | 45950 | 46150 | 45900 | 71 |
| 595 | 20240703 | 120200 | 11378180450 | 45950 | 46050 | 46050 | 45900 | 106 |
| 596 | 20240703 | 120100 | 11373308600 | 46050 | 46000 | 46050 | 46000 | 71 |
| 597 | 20240703 | 120000 | 11370042500 | 46000 | 45950 | 46050 | 45900 | 424 |
| 598 | 20240703 | 115900 | 11350542400 | 45900 | 45950 | 45950 | 45900 | 252 |
| 599 | 20240703 | 115800 | 11338974300 | 45900 | 45900 | 45950 | 45900 | 812 |
| 600 | 20240703 | 115700 | 11301702750 | 45900 | 45950 | 45950 | 45900 | 113 |
| 601 | 20240703 | 115600 | 11296511650 | 45950 | 46000 | 46000 | 45950 | 238 |
| 602 | 20240703 | 115500 | 11285567900 | 45950 | 45900 | 46000 | 45900 | 374 |
| 603 | 20240703 | 115400 | 11268385200 | 45950 | 45950 | 45950 | 45900 | 181 |
| 604 | 20240703 | 115300 | 11260074200 | 45950 | 45900 | 45950 | 45900 | 110 |
| 605 | 20240703 | 115200 | 11255021100 | 45900 | 45950 | 45950 | 45900 | 369 |
| 606 | 20240703 | 115100 | 11238065850 | 45950 | 45950 | 46000 | 45950 | 31 |
| 607 | 20240703 | 115000 | 11236640650 | 45950 | 46050 | 46050 | 45950 | 506 |
| 608 | 20240703 | 114900 | 11213388750 | 46050 | 46050 | 46050 | 45950 | 61 |
| 609 | 20240703 | 114800 | 11210582250 | 46050 | 45950 | 46050 | 45950 | 116 |
| 610 | 20240703 | 114700 | 11205247950 | 45950 | 45950 | 45950 | 45900 | 233 |
| 611 | 20240703 | 114600 | 11194548600 | 45950 | 46050 | 46050 | 45900 | 384 |
| 612 | 20240703 | 114500 | 11176902400 | 46050 | 46050 | 46050 | 45950 | 20 |
| 613 | 20240703 | 114400 | 11175983050 | 45950 | 46050 | 46050 | 45950 | 566 |
| 614 | 20240703 | 114300 | 11149965850 | 46050 | 46050 | 46050 | 45950 | 2627 |
| 615 | 20240703 | 114200 | 11029147700 | 46050 | 46100 | 46150 | 46050 | 532 |
| 616 | 20240703 | 114100 | 11004645300 | 46100 | 46250 | 46250 | 46100 | 188 |
| 617 | 20240703 | 114000 | 10995970050 | 46250 | 46200 | 46250 | 46150 | 164 |
| 618 | 20240703 | 113900 | 10988387550 | 46250 | 46000 | 46250 | 46000 | 1112 |
| 619 | 20240703 | 113800 | 10937171450 | 46050 | 46050 | 46050 | 46000 | 45 |
| 620 | 20240703 | 113700 | 10935100300 | 46000 | 46000 | 46050 | 46000 | 49 |
| 621 | 20240703 | 113600 | 10932844350 | 46000 | 46050 | 46050 | 46000 | 227 |
| 622 | 20240703 | 113500 | 10922397950 | 46050 | 46050 | 46050 | 46000 | 255 |
| 623 | 20240703 | 113400 | 10910666100 | 46000 | 46000 | 46050 | 46000 | 35 |
| 624 | 20240703 | 113300 | 10909055600 | 46050 | 46050 | 46050 | 46000 | 132 |
| 625 | 20240703 | 113200 | 10902980600 | 46050 | 46050 | 46050 | 46050 | 142 |
| 626 | 20240703 | 113100 | 10896441500 | 46050 | 46150 | 46150 | 46000 | 231 |
| 627 | 20240703 | 113000 | 10885811300 | 46150 | 46150 | 46150 | 46050 | 1141 |
| 628 | 20240703 | 112900 | 10833234550 | 46150 | 46250 | 46250 | 46150 | 219 |
| 629 | 20240703 | 112800 | 10823126900 | 46200 | 46200 | 46200 | 46200 | 116 |
| 630 | 20240703 | 112700 | 10817767700 | 46250 | 46150 | 46250 | 46100 | 252 |
| 631 | 20240703 | 112600 | 10806141900 | 46150 | 46150 | 46200 | 46100 | 158 |
| 632 | 20240703 | 112500 | 10798855300 | 46150 | 46100 | 46150 | 46000 | 232 |
| 633 | 20240703 | 112400 | 10788161350 | 46050 | 46000 | 46100 | 46000 | 181 |
| 634 | 20240703 | 112300 | 10779826450 | 46000 | 45950 | 46050 | 45900 | 672 |
| 635 | 20240703 | 112200 | 10748918350 | 45950 | 45950 | 45950 | 45900 | 821 |
| 636 | 20240703 | 112100 | 10711199800 | 45950 | 45950 | 46000 | 45950 | 1176 |
| 637 | 20240703 | 112000 | 10657159900 | 46050 | 46000 | 46050 | 46000 | 184 |
| 638 | 20240703 | 111900 | 10648694650 | 46000 | 46000 | 46050 | 45950 | 272 |
| 639 | 20240703 | 111800 | 10636183200 | 46000 | 46050 | 46050 | 46000 | 55 |
| 640 | 20240703 | 111700 | 10633653000 | 46050 | 46050 | 46050 | 45950 | 270 |
| 641 | 20240703 | 111600 | 10621227550 | 46050 | 46100 | 46100 | 45950 | 768 |
| 642 | 20240703 | 111500 | 10585895400 | 46000 | 46000 | 46100 | 46000 | 260 |
| 643 | 20240703 | 111400 | 10573927800 | 46050 | 46100 | 46150 | 46000 | 429 |
| 644 | 20240703 | 111300 | 10554177050 | 46150 | 46150 | 46150 | 45950 | 94 |
| 645 | 20240703 | 111200 | 10549846000 | 46150 | 46100 | 46150 | 46000 | 1809 |
| 646 | 20240703 | 111100 | 10466607800 | 46000 | 46000 | 46050 | 46000 | 467 |
| 647 | 20240703 | 111000 | 10445104300 | 46050 | 46000 | 46050 | 46000 | 155 |
| 648 | 20240703 | 110900 | 10437969450 | 46000 | 46000 | 46000 | 45850 | 693 |
| 649 | 20240703 | 110800 | 10406134500 | 46050 | 45900 | 46050 | 45850 | 1885 |
| 650 | 20240703 | 110700 | 10319497200 | 45850 | 45900 | 45900 | 45850 | 43 |
| 651 | 20240703 | 110600 | 10317524500 | 45900 | 45900 | 45900 | 45850 | 109 |
| 652 | 20240703 | 110500 | 10312522450 | 45800 | 45850 | 45950 | 45800 | 526 |
| 653 | 20240703 | 110400 | 10288402450 | 45850 | 45950 | 46000 | 45850 | 1354 |
| 654 | 20240703 | 110300 | 10226281000 | 45900 | 45900 | 45900 | 45850 | 752 |
| 655 | 20240703 | 110200 | 10191765100 | 45900 | 46000 | 46000 | 45900 | 1175 |
| 656 | 20240703 | 110100 | 10137799450 | 46000 | 45950 | 46000 | 45950 | 29 |
| 657 | 20240703 | 110000 | 10136466200 | 45950 | 45950 | 46000 | 45900 | 770 |
| 658 | 20240703 | 105900 | 10101084200 | 45950 | 45950 | 45950 | 45850 | 1146 |
| 659 | 20240703 | 105800 | 10048434450 | 46000 | 45950 | 46000 | 45950 | 311 |
| 660 | 20240703 | 105700 | 10034141150 | 45950 | 46000 | 46000 | 45950 | 178 |
| 661 | 20240703 | 105600 | 10025955800 | 45950 | 46000 | 46000 | 45950 | 515 |
| 662 | 20240703 | 105500 | 10002281600 | 45950 | 45850 | 46000 | 45850 | 288 |
| 663 | 20240703 | 105400 | 9989056100 | 45850 | 45900 | 45900 | 45850 | 792 |
| 664 | 20240703 | 105300 | 9952734750 | 45950 | 45850 | 46000 | 45800 | 2064 |
| 665 | 20240703 | 105200 | 9858118250 | 45900 | 46000 | 46000 | 45800 | 2105 |
| 666 | 20240703 | 105100 | 9761489050 | 46050 | 45950 | 46050 | 45950 | 385 |
| 667 | 20240703 | 105000 | 9743786050 | 45950 | 46100 | 46150 | 45900 | 3980 |
| 668 | 20240703 | 104900 | 9560621250 | 46100 | 46100 | 46200 | 46100 | 537 |
| 669 | 20240703 | 104800 | 9535856350 | 46100 | 46250 | 46250 | 46100 | 1397 |
| 670 | 20240703 | 104700 | 9471377500 | 46200 | 46250 | 46250 | 46150 | 1466 |
| 671 | 20240703 | 104600 | 9403627250 | 46250 | 46250 | 46300 | 46200 | 890 |
| 672 | 20240703 | 104500 | 9362467300 | 46300 | 46450 | 46450 | 46300 | 4763 |
| 673 | 20240703 | 104400 | 9141652600 | 46450 | 46500 | 46550 | 46450 | 315 |
| 674 | 20240703 | 104300 | 9127006450 | 46500 | 46600 | 46600 | 46500 | 379 |
| 675 | 20240703 | 104200 | 9109368850 | 46600 | 46550 | 46600 | 46550 | 280 |
| 676 | 20240703 | 104100 | 9096334750 | 46500 | 46550 | 46600 | 46500 | 591 |
| 677 | 20240703 | 104000 | 9068843850 | 46500 | 46500 | 46550 | 46500 | 643 |
| 678 | 20240703 | 103900 | 9038922400 | 46500 | 46500 | 46550 | 46500 | 371 |
| 679 | 20240703 | 103800 | 9021668000 | 46550 | 46550 | 46550 | 46500 | 166 |
| 680 | 20240703 | 103700 | 9013946200 | 46500 | 46500 | 46550 | 46450 | 52 |
| 681 | 20240703 | 103600 | 9011528250 | 46500 | 46500 | 46600 | 46450 | 404 |
| 682 | 20240703 | 103500 | 8992741250 | 46550 | 46550 | 46600 | 46500 | 182 |
| 683 | 20240703 | 103400 | 8984271950 | 46550 | 46500 | 46600 | 46500 | 178 |
| 684 | 20240703 | 103300 | 8975986250 | 46550 | 46550 | 46550 | 46500 | 278 |
| 685 | 20240703 | 103200 | 8963047100 | 46550 | 46450 | 46550 | 46450 | 420 |
| 686 | 20240703 | 103100 | 8943520350 | 46500 | 46400 | 46500 | 46400 | 202 |
| 687 | 20240703 | 103000 | 8934135450 | 46450 | 46400 | 46550 | 46400 | 201 |
| 688 | 20240703 | 102900 | 8924798050 | 46400 | 46300 | 46550 | 46300 | 401 |
| 689 | 20240703 | 102800 | 8906158600 | 46300 | 46550 | 46550 | 46300 | 6219 |
| 690 | 20240703 | 102700 | 8617725200 | 46550 | 46650 | 46650 | 46500 | 2474 |
| 691 | 20240703 | 102600 | 8502529650 | 46700 | 46650 | 46750 | 46600 | 98 |
| 692 | 20240703 | 102500 | 8497958850 | 46750 | 46700 | 46750 | 46650 | 1649 |
| 693 | 20240703 | 102400 | 8420978000 | 46700 | 46750 | 46750 | 46700 | 327 |
| 694 | 20240703 | 102300 | 8405704550 | 46750 | 46700 | 46750 | 46700 | 101 |
| 695 | 20240703 | 102200 | 8400983950 | 46600 | 46650 | 46750 | 46600 | 370 |
| 696 | 20240703 | 102100 | 8383733000 | 46750 | 46650 | 46750 | 46600 | 1558 |
| 697 | 20240703 | 102000 | 8311034750 | 46650 | 46750 | 46750 | 46650 | 1283 |
| 698 | 20240703 | 101900 | 8251162850 | 46750 | 46800 | 46800 | 46750 | 590 |
| 699 | 20240703 | 101800 | 8223564250 | 46800 | 46700 | 46800 | 46700 | 617 |
| 700 | 20240703 | 101700 | 8194719450 | 46700 | 46700 | 46750 | 46700 | 327 |
| 701 | 20240703 | 101600 | 8179447900 | 46700 | 46700 | 46750 | 46700 | 348 |
| 702 | 20240703 | 101500 | 8163193750 | 46700 | 46750 | 46750 | 46700 | 214 |
| 703 | 20240703 | 101400 | 8153196800 | 46750 | 46700 | 46750 | 46700 | 247 |
| 704 | 20240703 | 101300 | 8141660000 | 46700 | 46750 | 46800 | 46700 | 699 |
| 705 | 20240703 | 101200 | 8109002750 | 46750 | 46800 | 46800 | 46750 | 471 |
| 706 | 20240703 | 101100 | 8086974350 | 46800 | 46850 | 46850 | 46750 | 1123 |
| 707 | 20240703 | 101000 | 8034431550 | 46850 | 46800 | 46850 | 46800 | 620 |
| 708 | 20240703 | 100900 | 8005410050 | 46800 | 46850 | 46850 | 46800 | 48 |
| 709 | 20240703 | 100800 | 8003161900 | 46850 | 46900 | 46900 | 46800 | 540 |
| 710 | 20240703 | 100700 | 7977858800 | 46850 | 46900 | 46900 | 46850 | 100 |
| 711 | 20240703 | 100600 | 7973171700 | 46900 | 47000 | 47000 | 46850 | 1148 |
| 712 | 20240703 | 100500 | 7919292400 | 47000 | 46900 | 47000 | 46900 | 181 |
| 713 | 20240703 | 100400 | 7910793900 | 46850 | 47050 | 47050 | 46800 | 1282 |
| 714 | 20240703 | 100300 | 7850613100 | 47050 | 47000 | 47050 | 47000 | 199 |
| 715 | 20240703 | 100200 | 7841251650 | 47050 | 47050 | 47100 | 47000 | 567 |
| 716 | 20240703 | 100100 | 7814585550 | 47050 | 47100 | 47100 | 46950 | 1089 |
| 717 | 20240703 | 100000 | 7763352350 | 47100 | 47050 | 47100 | 47000 | 1206 |
| 718 | 20240703 | 095900 | 7706592200 | 47000 | 47100 | 47100 | 46950 | 672 |
| 719 | 20240703 | 095800 | 7674993250 | 47100 | 46700 | 47100 | 46700 | 2475 |
| 720 | 20240703 | 095700 | 7559056250 | 46700 | 46800 | 46800 | 46700 | 553 |
| 721 | 20240703 | 095600 | 7533222300 | 46750 | 46750 | 46800 | 46700 | 544 |
| 722 | 20240703 | 095500 | 7507801250 | 46750 | 46800 | 46800 | 46750 | 651 |
| 723 | 20240703 | 095400 | 7477364400 | 46800 | 46750 | 46850 | 46750 | 327 |
| 724 | 20240703 | 095300 | 7462071750 | 46800 | 46800 | 46850 | 46800 | 1349 |
| 725 | 20240703 | 095200 | 7398893700 | 46800 | 46850 | 46900 | 46750 | 976 |
| 726 | 20240703 | 095100 | 7353172250 | 46850 | 46750 | 46850 | 46700 | 2339 |
| 727 | 20240703 | 095000 | 7243806050 | 46750 | 47050 | 47050 | 46650 | 4248 |
| 728 | 20240703 | 094900 | 7044819950 | 47050 | 47150 | 47200 | 47000 | 1439 |
| 729 | 20240703 | 094800 | 6977130750 | 47150 | 47200 | 47200 | 47050 | 1558 |
| 730 | 20240703 | 094700 | 6903720750 | 47150 | 47250 | 47250 | 47150 | 605 |
| 731 | 20240703 | 094600 | 6875184900 | 47200 | 47300 | 47300 | 47200 | 702 |
| 732 | 20240703 | 094500 | 6842034350 | 47300 | 47250 | 47300 | 47250 | 180 |
| 733 | 20240703 | 094400 | 6833527500 | 47300 | 47350 | 47350 | 47300 | 977 |
| 734 | 20240703 | 094300 | 6787313700 | 47300 | 47500 | 47500 | 47250 | 956 |
| 735 | 20240703 | 094200 | 6742049550 | 47500 | 47450 | 47500 | 47450 | 158 |
| 736 | 20240703 | 094100 | 6734551250 | 47450 | 47300 | 47500 | 47300 | 629 |
| 737 | 20240703 | 094000 | 6704729400 | 47300 | 47250 | 47400 | 47200 | 2180 |
| 738 | 20240703 | 093900 | 6601649800 | 47300 | 47400 | 47450 | 47300 | 946 |
| 739 | 20240703 | 093800 | 6556857150 | 47350 | 47550 | 47550 | 47350 | 2284 |
| 740 | 20240703 | 093700 | 6448536550 | 47550 | 47700 | 47750 | 47550 | 1159 |
| 741 | 20240703 | 093600 | 6393357900 | 47700 | 47800 | 47800 | 47600 | 496 |
| 742 | 20240703 | 093500 | 6369677950 | 47800 | 47550 | 47800 | 47450 | 3107 |
| 743 | 20240703 | 093400 | 6221730900 | 47550 | 47450 | 47550 | 47400 | 1476 |
| 744 | 20240703 | 093300 | 6151673800 | 47400 | 47700 | 47700 | 47400 | 3999 |
| 745 | 20240703 | 093200 | 5961479950 | 47700 | 47950 | 48000 | 47700 | 1856 |
| 746 | 20240703 | 093100 | 5872727850 | 47950 | 48200 | 48200 | 47900 | 3564 |
| 747 | 20240703 | 093000 | 5701441100 | 48200 | 48350 | 48450 | 48050 | 5396 |
| 748 | 20240703 | 092900 | 5441158850 | 48350 | 47950 | 48450 | 47750 | 17686 |
| 749 | 20240703 | 092800 | 4590784750 | 47750 | 47550 | 47950 | 47550 | 12984 |
| 750 | 20240703 | 092700 | 3969972700 | 47550 | 47650 | 47650 | 47500 | 632 |
| 751 | 20240703 | 092600 | 3939898600 | 47650 | 47700 | 47700 | 47500 | 679 |
| 752 | 20240703 | 092500 | 3907553650 | 47750 | 47750 | 47750 | 47700 | 2045 |
| 753 | 20240703 | 092400 | 3809957950 | 47750 | 47500 | 47750 | 47450 | 5587 |
| 754 | 20240703 | 092300 | 3543693300 | 47500 | 47600 | 47600 | 47300 | 620 |
| 755 | 20240703 | 092200 | 3514255100 | 47600 | 47600 | 47650 | 47550 | 624 |
| 756 | 20240703 | 092100 | 3484554550 | 47650 | 47300 | 47650 | 47300 | 6715 |
| 757 | 20240703 | 092000 | 3165645050 | 47300 | 47400 | 47400 | 47300 | 1209 |
| 758 | 20240703 | 091900 | 3108432050 | 47300 | 47400 | 47400 | 47300 | 633 |
| 759 | 20240703 | 091800 | 3078463850 | 47400 | 47200 | 47450 | 47200 | 320 |
| 760 | 20240703 | 091700 | 3063320200 | 47500 | 47150 | 47500 | 47000 | 2658 |
| 761 | 20240703 | 091600 | 2937801350 | 47150 | 47400 | 47400 | 47100 | 2688 |
| 762 | 20240703 | 091500 | 2810884600 | 47350 | 47550 | 47550 | 47350 | 1393 |
| 763 | 20240703 | 091400 | 2744753850 | 47550 | 47450 | 47550 | 47400 | 2754 |
| 764 | 20240703 | 091300 | 2614063600 | 47500 | 47650 | 47650 | 47450 | 2333 |
| 765 | 20240703 | 091200 | 2503121000 | 47650 | 47400 | 47700 | 47400 | 2345 |
| 766 | 20240703 | 091100 | 2391320150 | 47650 | 47250 | 47700 | 47150 | 8622 |
| 767 | 20240703 | 091000 | 1982364600 | 47250 | 47250 | 47400 | 47250 | 4673 |
| 768 | 20240703 | 090900 | 1761161000 | 47250 | 46950 | 47350 | 46950 | 3811 |
| 769 | 20240703 | 090800 | 1581176050 | 46850 | 46900 | 47100 | 46800 | 4459 |
| 770 | 20240703 | 090700 | 1371830900 | 46900 | 47050 | 47050 | 46750 | 1146 |
| 771 | 20240703 | 090600 | 1318053950 | 47050 | 46750 | 47200 | 46600 | 6528 |
| 772 | 20240703 | 090500 | 1011788250 | 46750 | 46700 | 46750 | 46700 | 1418 |
| 773 | 20240703 | 090400 | 945561550 | 46700 | 46500 | 46800 | 46500 | 6934 |
| 774 | 20240703 | 090300 | 621997150 | 46500 | 46600 | 46650 | 46500 | 1294 |
| 775 | 20240703 | 090200 | 561797550 | 46600 | 46800 | 46850 | 46400 | 2941 |
| 776 | 20240703 | 090100 | 424483550 | 46850 | 46300 | 46850 | 46300 | 4845 |
| 777 | 20240703 | 090000 | 198699850 | 46300 | 46400 | 46450 | 46300 | 4263 |