36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240703 | 202100 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 6579 |
| 3 | 20240703 | 202000 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 4 | 20240703 | 201900 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 5 | 20240703 | 201800 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 6 | 20240703 | 201700 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 7 | 20240703 | 201600 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 8 | 20240703 | 201500 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 9 | 20240703 | 201400 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 10 | 20240703 | 201300 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 11 | 20240703 | 201200 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 12 | 20240703 | 201100 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 13 | 20240703 | 201000 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 14 | 20240703 | 200900 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 15 | 20240703 | 200800 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 16 | 20240703 | 200700 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 17 | 20240703 | 200600 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 18 | 20240703 | 200500 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 19 | 20240703 | 200400 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 20 | 20240703 | 200300 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 21 | 20240703 | 200200 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 22 | 20240703 | 200100 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 23 | 20240703 | 200000 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 24 | 20240703 | 195900 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 25 | 20240703 | 195800 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 26 | 20240703 | 195700 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 27 | 20240703 | 195600 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 28 | 20240703 | 195500 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 29 | 20240703 | 195400 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 30 | 20240703 | 195300 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 31 | 20240703 | 195200 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 32 | 20240703 | 195100 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 6579 |
| 33 | 20240703 | 195000 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 34 | 20240703 | 194900 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 35 | 20240703 | 194800 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 36 | 20240703 | 194700 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 37 | 20240703 | 194600 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 38 | 20240703 | 194500 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 39 | 20240703 | 194400 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 40 | 20240703 | 194300 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 41 | 20240703 | 194200 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 42 | 20240703 | 194100 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 43 | 20240703 | 194000 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 44 | 20240703 | 193900 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 45 | 20240703 | 193800 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 46 | 20240703 | 193700 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 47 | 20240703 | 193600 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 48 | 20240703 | 193500 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 49 | 20240703 | 193400 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 50 | 20240703 | 193300 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 51 | 20240703 | 193200 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 52 | 20240703 | 193100 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 53 | 20240703 | 193000 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 54 | 20240703 | 192900 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 55 | 20240703 | 192800 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 56 | 20240703 | 192700 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 57 | 20240703 | 192600 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 58 | 20240703 | 192500 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 59 | 20240703 | 192400 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 60 | 20240703 | 192300 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 61 | 20240703 | 192200 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 62 | 20240703 | 192100 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 6579 |
| 63 | 20240703 | 192000 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 64 | 20240703 | 191900 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 65 | 20240703 | 191800 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 66 | 20240703 | 191700 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 67 | 20240703 | 191600 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 68 | 20240703 | 191500 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 69 | 20240703 | 191400 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 70 | 20240703 | 191300 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 71 | 20240703 | 191200 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 72 | 20240703 | 191100 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 73 | 20240703 | 191000 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 74 | 20240703 | 190900 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 75 | 20240703 | 190800 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 76 | 20240703 | 190700 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 77 | 20240703 | 190600 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 78 | 20240703 | 190500 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 79 | 20240703 | 190400 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 80 | 20240703 | 190300 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 81 | 20240703 | 190200 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 82 | 20240703 | 190100 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 83 | 20240703 | 190000 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 84 | 20240703 | 185900 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 85 | 20240703 | 185800 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 86 | 20240703 | 185700 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 87 | 20240703 | 185600 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 88 | 20240703 | 185500 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 89 | 20240703 | 185400 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 90 | 20240703 | 185300 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 91 | 20240703 | 185200 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 92 | 20240703 | 185100 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 6579 |
| 93 | 20240703 | 185000 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 94 | 20240703 | 184900 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 95 | 20240703 | 184800 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 96 | 20240703 | 184700 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 97 | 20240703 | 184600 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 98 | 20240703 | 184500 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 99 | 20240703 | 184400 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 100 | 20240703 | 184300 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 101 | 20240703 | 184200 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 102 | 20240703 | 184100 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 103 | 20240703 | 184000 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 104 | 20240703 | 183900 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 105 | 20240703 | 183800 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 106 | 20240703 | 183700 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 107 | 20240703 | 183600 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 108 | 20240703 | 183500 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 109 | 20240703 | 183400 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 110 | 20240703 | 183300 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 111 | 20240703 | 183200 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 112 | 20240703 | 183100 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 113 | 20240703 | 183000 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 114 | 20240703 | 182900 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 115 | 20240703 | 182800 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 116 | 20240703 | 182700 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 117 | 20240703 | 182600 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 118 | 20240703 | 182500 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 119 | 20240703 | 182400 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 120 | 20240703 | 182300 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 121 | 20240703 | 182200 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 122 | 20240703 | 182100 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 6579 |
| 123 | 20240703 | 182000 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 124 | 20240703 | 181900 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 125 | 20240703 | 181800 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 126 | 20240703 | 181700 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 127 | 20240703 | 181600 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 128 | 20240703 | 181500 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 129 | 20240703 | 181400 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 130 | 20240703 | 181300 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 131 | 20240703 | 181200 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 132 | 20240703 | 181100 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 133 | 20240703 | 181000 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 134 | 20240703 | 180900 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 135 | 20240703 | 180800 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 136 | 20240703 | 180700 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 137 | 20240703 | 180600 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 138 | 20240703 | 180500 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 139 | 20240703 | 180400 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 140 | 20240703 | 180300 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 141 | 20240703 | 180200 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 142 | 20240703 | 180100 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 143 | 20240703 | 180000 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 144 | 20240703 | 175900 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 145 | 20240703 | 175800 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 146 | 20240703 | 175700 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 147 | 20240703 | 175600 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 148 | 20240703 | 175500 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 149 | 20240703 | 175400 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 150 | 20240703 | 175300 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 151 | 20240703 | 175200 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 152 | 20240703 | 175100 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 6579 |
| 153 | 20240703 | 175000 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 154 | 20240703 | 174900 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 155 | 20240703 | 174800 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 156 | 20240703 | 174700 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 157 | 20240703 | 174600 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 158 | 20240703 | 174500 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 159 | 20240703 | 174400 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 160 | 20240703 | 174300 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 161 | 20240703 | 174200 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 162 | 20240703 | 174100 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 163 | 20240703 | 174000 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 164 | 20240703 | 173900 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 165 | 20240703 | 173800 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 166 | 20240703 | 173700 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 167 | 20240703 | 173600 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 168 | 20240703 | 173500 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 169 | 20240703 | 173400 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 170 | 20240703 | 173300 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 171 | 20240703 | 173200 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 172 | 20240703 | 173100 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 173 | 20240703 | 173000 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 174 | 20240703 | 172900 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 175 | 20240703 | 172800 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 176 | 20240703 | 172700 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 177 | 20240703 | 172600 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 178 | 20240703 | 172500 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 179 | 20240703 | 172400 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 180 | 20240703 | 172300 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 181 | 20240703 | 172200 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 182 | 20240703 | 172100 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 6579 |
| 183 | 20240703 | 172000 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 184 | 20240703 | 171900 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 185 | 20240703 | 171800 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 186 | 20240703 | 171700 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 187 | 20240703 | 171600 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 188 | 20240703 | 171500 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 189 | 20240703 | 171400 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 190 | 20240703 | 171300 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 191 | 20240703 | 171200 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 192 | 20240703 | 171100 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 193 | 20240703 | 171000 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 194 | 20240703 | 170900 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 195 | 20240703 | 170800 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 196 | 20240703 | 170700 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 197 | 20240703 | 170600 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 198 | 20240703 | 170500 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 199 | 20240703 | 170400 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 200 | 20240703 | 170300 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 201 | 20240703 | 170200 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 202 | 20240703 | 170100 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 203 | 20240703 | 170000 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 204 | 20240703 | 165900 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 205 | 20240703 | 165800 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 206 | 20240703 | 165700 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 207 | 20240703 | 165600 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 208 | 20240703 | 165500 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 209 | 20240703 | 165400 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 210 | 20240703 | 165300 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 211 | 20240703 | 165200 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 212 | 20240703 | 165100 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 6579 |
| 213 | 20240703 | 165000 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 214 | 20240703 | 164900 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 215 | 20240703 | 164800 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 216 | 20240703 | 164700 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 217 | 20240703 | 164600 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 218 | 20240703 | 164500 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 219 | 20240703 | 164400 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 220 | 20240703 | 164300 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 221 | 20240703 | 164200 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 222 | 20240703 | 164100 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 223 | 20240703 | 164000 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 224 | 20240703 | 163900 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 225 | 20240703 | 163800 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 226 | 20240703 | 163700 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 227 | 20240703 | 163600 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 228 | 20240703 | 163500 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 229 | 20240703 | 163400 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 230 | 20240703 | 163300 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 231 | 20240703 | 163200 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 232 | 20240703 | 163100 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 233 | 20240703 | 163000 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 234 | 20240703 | 162900 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 235 | 20240703 | 162800 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 236 | 20240703 | 162700 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 237 | 20240703 | 162600 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 238 | 20240703 | 162500 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 239 | 20240703 | 162400 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 240 | 20240703 | 162300 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 241 | 20240703 | 162200 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 242 | 20240703 | 162100 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 6579 |
| 243 | 20240703 | 162000 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 244 | 20240703 | 161900 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 245 | 20240703 | 161800 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 246 | 20240703 | 161700 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 247 | 20240703 | 161600 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 248 | 20240703 | 161500 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 249 | 20240703 | 161400 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 250 | 20240703 | 161300 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 251 | 20240703 | 161200 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 252 | 20240703 | 161100 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 253 | 20240703 | 161000 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 254 | 20240703 | 160900 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 255 | 20240703 | 160800 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 256 | 20240703 | 160700 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 257 | 20240703 | 160600 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 258 | 20240703 | 160500 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 259 | 20240703 | 160400 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 260 | 20240703 | 160300 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 261 | 20240703 | 160200 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 262 | 20240703 | 160100 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 263 | 20240703 | 160000 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 264 | 20240703 | 155900 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 265 | 20240703 | 155800 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 266 | 20240703 | 155700 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 267 | 20240703 | 155600 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 268 | 20240703 | 155500 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 269 | 20240703 | 155400 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 270 | 20240703 | 155300 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 271 | 20240703 | 155200 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 272 | 20240703 | 155100 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 6579 |
| 273 | 20240703 | 155000 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 274 | 20240703 | 154900 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 275 | 20240703 | 154800 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 276 | 20240703 | 154700 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 277 | 20240703 | 154600 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 278 | 20240703 | 154500 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 279 | 20240703 | 154400 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 280 | 20240703 | 154300 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 281 | 20240703 | 154200 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 282 | 20240703 | 154100 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 283 | 20240703 | 154000 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 284 | 20240703 | 153900 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 285 | 20240703 | 153800 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 286 | 20240703 | 153700 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 287 | 20240703 | 153600 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 288 | 20240703 | 153500 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 289 | 20240703 | 153400 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 290 | 20240703 | 153300 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 291 | 20240703 | 153200 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 292 | 20240703 | 153100 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 293 | 20240703 | 153000 | 9546428600 | 46600 | 46600 | 46600 | 46600 | 6579 |
| 294 | 20240703 | 152900 | 9239847200 | 46750 | 46750 | 46750 | 46750 | 0 |
| 295 | 20240703 | 152800 | 9239847200 | 46750 | 46750 | 46750 | 46750 | 0 |
| 296 | 20240703 | 152700 | 9239847200 | 46750 | 46750 | 46750 | 46750 | 0 |
| 297 | 20240703 | 152600 | 9239847200 | 46750 | 46750 | 46750 | 46750 | 0 |
| 298 | 20240703 | 152500 | 9239847200 | 46750 | 46750 | 46750 | 46750 | 0 |
| 299 | 20240703 | 152400 | 9239847200 | 46750 | 46750 | 46750 | 46750 | 0 |
| 300 | 20240703 | 152300 | 9239847200 | 46750 | 46750 | 46750 | 46750 | 0 |
| 301 | 20240703 | 152200 | 9239847200 | 46750 | 46750 | 46750 | 46750 | 0 |
| 302 | 20240703 | 152100 | 9239847200 | 46750 | 46750 | 46750 | 46750 | 0 |
| 303 | 20240703 | 152000 | 9239847200 | 46750 | 46750 | 46750 | 46750 | 0 |
| 304 | 20240703 | 151900 | 9239847200 | 46750 | 46700 | 46900 | 46650 | 850 |
| 305 | 20240703 | 151800 | 9200061450 | 46750 | 46700 | 46750 | 46650 | 610 |
| 306 | 20240703 | 151700 | 9171595600 | 46750 | 46700 | 46750 | 46700 | 60 |
| 307 | 20240703 | 151600 | 9168793350 | 46650 | 46700 | 46750 | 46650 | 88 |
| 308 | 20240703 | 151500 | 9164684150 | 46700 | 46650 | 46750 | 46650 | 210 |
| 309 | 20240703 | 151400 | 9154882950 | 46700 | 46650 | 46700 | 46650 | 383 |
| 310 | 20240703 | 151300 | 9137010450 | 46700 | 46650 | 46700 | 46650 | 306 |
| 311 | 20240703 | 151200 | 9122734600 | 46700 | 46650 | 46700 | 46650 | 266 |
| 312 | 20240703 | 151100 | 9110322250 | 46650 | 46700 | 46750 | 46650 | 528 |
| 313 | 20240703 | 151000 | 9085661600 | 46750 | 46700 | 46750 | 46700 | 83 |
| 314 | 20240703 | 150900 | 9081785050 | 46750 | 46700 | 46750 | 46700 | 90 |
| 315 | 20240703 | 150800 | 9077578950 | 46700 | 46850 | 46850 | 46700 | 1088 |
| 316 | 20240703 | 150700 | 9026723500 | 46800 | 46850 | 46900 | 46800 | 239 |
| 317 | 20240703 | 150600 | 9015526950 | 46850 | 46850 | 46900 | 46800 | 818 |
| 318 | 20240703 | 150500 | 8977224350 | 46800 | 46850 | 46850 | 46800 | 392 |
| 319 | 20240703 | 150400 | 8958875750 | 46800 | 46850 | 46850 | 46800 | 668 |
| 320 | 20240703 | 150300 | 8927608500 | 46850 | 46850 | 46850 | 46850 | 371 |
| 321 | 20240703 | 150200 | 8910227150 | 46850 | 46850 | 46900 | 46850 | 80 |
| 322 | 20240703 | 150100 | 8906476300 | 46850 | 46950 | 46950 | 46850 | 204 |
| 323 | 20240703 | 150000 | 8896912100 | 46900 | 46950 | 46950 | 46850 | 265 |
| 324 | 20240703 | 145900 | 8884483450 | 46900 | 46950 | 46950 | 46900 | 159 |
| 325 | 20240703 | 145800 | 8877020300 | 46950 | 46900 | 46950 | 46900 | 131 |
| 326 | 20240703 | 145700 | 8870872600 | 46850 | 46900 | 46950 | 46850 | 39 |
| 327 | 20240703 | 145600 | 8869043900 | 46850 | 46950 | 46950 | 46850 | 254 |
| 328 | 20240703 | 145500 | 8857127350 | 46900 | 46950 | 47000 | 46850 | 449 |
| 329 | 20240703 | 145400 | 8836060400 | 46900 | 46950 | 46950 | 46900 | 287 |
| 330 | 20240703 | 145300 | 8822594150 | 46900 | 46900 | 46950 | 46900 | 174 |
| 331 | 20240703 | 145200 | 8814428900 | 46950 | 46950 | 47000 | 46850 | 290 |
| 332 | 20240703 | 145100 | 8800821750 | 46900 | 46900 | 46950 | 46900 | 108 |
| 333 | 20240703 | 145000 | 8795753650 | 46900 | 46900 | 46950 | 46900 | 146 |
| 334 | 20240703 | 144900 | 8788901950 | 46950 | 46950 | 47000 | 46900 | 351 |
| 335 | 20240703 | 144800 | 8772426850 | 46950 | 46900 | 46950 | 46900 | 182 |
| 336 | 20240703 | 144700 | 8763884650 | 46900 | 46950 | 47000 | 46900 | 175 |
| 337 | 20240703 | 144600 | 8755664900 | 47000 | 46950 | 47000 | 46900 | 185 |
| 338 | 20240703 | 144500 | 8746978500 | 46900 | 47000 | 47000 | 46900 | 165 |
| 339 | 20240703 | 144400 | 8739231350 | 46950 | 46950 | 47000 | 46900 | 177 |
| 340 | 20240703 | 144300 | 8730927350 | 46900 | 46950 | 46950 | 46900 | 138 |
| 341 | 20240703 | 144200 | 8724451450 | 46900 | 46950 | 47000 | 46900 | 286 |
| 342 | 20240703 | 144100 | 8711025450 | 46950 | 46950 | 47000 | 46950 | 114 |
| 343 | 20240703 | 144000 | 8705669050 | 46950 | 47000 | 47050 | 46950 | 316 |
| 344 | 20240703 | 143900 | 8690828300 | 47000 | 47000 | 47000 | 46950 | 106 |
| 345 | 20240703 | 143800 | 8685848150 | 46900 | 47000 | 47050 | 46900 | 225 |
| 346 | 20240703 | 143700 | 8675273600 | 47000 | 47000 | 47050 | 46900 | 185 |
| 347 | 20240703 | 143600 | 8666584650 | 47000 | 46950 | 47000 | 46900 | 155 |
| 348 | 20240703 | 143500 | 8659303050 | 46950 | 46950 | 47000 | 46950 | 145 |
| 349 | 20240703 | 143400 | 8652489500 | 46950 | 46950 | 47000 | 46950 | 281 |
| 350 | 20240703 | 143300 | 8639292800 | 46950 | 47000 | 47050 | 46950 | 312 |
| 351 | 20240703 | 143200 | 8624629300 | 46950 | 46950 | 47000 | 46950 | 190 |
| 352 | 20240703 | 143100 | 8615705950 | 46950 | 47000 | 47000 | 46950 | 102 |
| 353 | 20240703 | 143000 | 8610912800 | 47000 | 47000 | 47050 | 47000 | 217 |
| 354 | 20240703 | 142900 | 8600705050 | 47000 | 47000 | 47050 | 47000 | 111 |
| 355 | 20240703 | 142800 | 8595486950 | 47000 | 47050 | 47050 | 47000 | 74 |
| 356 | 20240703 | 142700 | 8592007250 | 47050 | 47050 | 47050 | 46950 | 582 |
| 357 | 20240703 | 142600 | 8564649750 | 47050 | 47100 | 47100 | 47000 | 26 |
| 358 | 20240703 | 142500 | 8563426400 | 47050 | 47100 | 47150 | 47000 | 459 |
| 359 | 20240703 | 142400 | 8541821000 | 47150 | 47150 | 47150 | 47100 | 93 |
| 360 | 20240703 | 142300 | 8537439150 | 47050 | 47150 | 47150 | 47050 | 275 |
| 361 | 20240703 | 142200 | 8524492800 | 47150 | 47150 | 47150 | 47100 | 95 |
| 362 | 20240703 | 142100 | 8520015100 | 47100 | 47100 | 47100 | 47050 | 335 |
| 363 | 20240703 | 142000 | 8504248450 | 47100 | 47150 | 47150 | 47050 | 140 |
| 364 | 20240703 | 141900 | 8497655050 | 47150 | 47100 | 47200 | 47100 | 102 |
| 365 | 20240703 | 141800 | 8492848300 | 47150 | 47150 | 47150 | 47050 | 96 |
| 366 | 20240703 | 141700 | 8488325450 | 47100 | 47200 | 47200 | 47050 | 530 |
| 367 | 20240703 | 141600 | 8463353700 | 47200 | 47200 | 47200 | 47150 | 388 |
| 368 | 20240703 | 141500 | 8445059000 | 47200 | 47150 | 47200 | 47150 | 275 |
| 369 | 20240703 | 141400 | 8432089250 | 47100 | 47200 | 47200 | 47050 | 542 |
| 370 | 20240703 | 141300 | 8406557450 | 47150 | 47150 | 47200 | 47100 | 258 |
| 371 | 20240703 | 141200 | 8394393050 | 47150 | 47150 | 47200 | 47050 | 327 |
| 372 | 20240703 | 141100 | 8378976100 | 47200 | 47200 | 47250 | 47050 | 864 |
| 373 | 20240703 | 141000 | 8338224650 | 47200 | 46950 | 47200 | 46800 | 3823 |
| 374 | 20240703 | 140900 | 8158432400 | 46950 | 46750 | 46950 | 46700 | 1874 |
| 375 | 20240703 | 140800 | 8070653850 | 46750 | 46600 | 46750 | 46550 | 1543 |
| 376 | 20240703 | 140700 | 7998659500 | 46600 | 46550 | 46600 | 46550 | 93 |
| 377 | 20240703 | 140600 | 7994327800 | 46550 | 46550 | 46600 | 46550 | 252 |
| 378 | 20240703 | 140500 | 7982592450 | 46550 | 46600 | 46650 | 46550 | 224 |
| 379 | 20240703 | 140400 | 7972161900 | 46600 | 46550 | 46600 | 46550 | 71 |
| 380 | 20240703 | 140300 | 7968855550 | 46600 | 46650 | 46650 | 46550 | 223 |
| 381 | 20240703 | 140200 | 7958461150 | 46600 | 46600 | 46650 | 46600 | 111 |
| 382 | 20240703 | 140100 | 7953286000 | 46650 | 46700 | 46750 | 46600 | 34 |
| 383 | 20240703 | 140000 | 7951698650 | 46700 | 46600 | 46700 | 46600 | 88 |
| 384 | 20240703 | 135900 | 7947596600 | 46650 | 46600 | 46650 | 46600 | 26 |
| 385 | 20240703 | 135800 | 7946384650 | 46650 | 46650 | 46700 | 46550 | 243 |
| 386 | 20240703 | 135700 | 7935056300 | 46600 | 46650 | 46650 | 46600 | 73 |
| 387 | 20240703 | 135600 | 7931653400 | 46650 | 46600 | 46650 | 46600 | 103 |
| 388 | 20240703 | 135500 | 7926850150 | 46600 | 46650 | 46650 | 46600 | 77 |
| 389 | 20240703 | 135400 | 7923260400 | 46600 | 46700 | 46750 | 46600 | 124 |
| 390 | 20240703 | 135300 | 7917475200 | 46650 | 46650 | 46800 | 46600 | 112 |
| 391 | 20240703 | 135200 | 7912245300 | 46700 | 46650 | 46700 | 46600 | 195 |
| 392 | 20240703 | 135100 | 7903155800 | 46700 | 46750 | 46800 | 46600 | 94 |
| 393 | 20240703 | 135000 | 7898770900 | 46600 | 46700 | 46750 | 46600 | 498 |
| 394 | 20240703 | 134900 | 7875543350 | 46750 | 46650 | 46750 | 46650 | 189 |
| 395 | 20240703 | 134800 | 7866724900 | 46750 | 46700 | 46800 | 46650 | 83 |
| 396 | 20240703 | 134700 | 7862848150 | 46700 | 46700 | 46700 | 46650 | 233 |
| 397 | 20240703 | 134600 | 7851976200 | 46700 | 46650 | 46700 | 46650 | 96 |
| 398 | 20240703 | 134500 | 7847495250 | 46650 | 46700 | 46750 | 46650 | 289 |
| 399 | 20240703 | 134400 | 7833998200 | 46700 | 46750 | 46750 | 46700 | 238 |
| 400 | 20240703 | 134300 | 7822876300 | 46750 | 46700 | 46800 | 46700 | 102 |
| 401 | 20240703 | 134200 | 7818109450 | 46800 | 46750 | 46800 | 46700 | 63 |
| 402 | 20240703 | 134100 | 7815165500 | 46750 | 46750 | 46750 | 46700 | 62 |
| 403 | 20240703 | 134000 | 7812267700 | 46700 | 46750 | 46750 | 46700 | 50 |
| 404 | 20240703 | 133900 | 7809931700 | 46700 | 46750 | 46800 | 46700 | 279 |
| 405 | 20240703 | 133800 | 7796898000 | 46750 | 46750 | 46750 | 46700 | 85 |
| 406 | 20240703 | 133700 | 7792926100 | 46750 | 46700 | 46750 | 46700 | 51 |
| 407 | 20240703 | 133600 | 7790543650 | 46700 | 46800 | 46800 | 46700 | 109 |
| 408 | 20240703 | 133500 | 7785447400 | 46750 | 46800 | 46850 | 46750 | 68 |
| 409 | 20240703 | 133400 | 7782265750 | 46750 | 46800 | 46850 | 46750 | 87 |
| 410 | 20240703 | 133300 | 7778196950 | 46800 | 46700 | 46800 | 46700 | 114 |
| 411 | 20240703 | 133200 | 7772867800 | 46750 | 46750 | 46800 | 46700 | 464 |
| 412 | 20240703 | 133100 | 7751195550 | 46750 | 46800 | 46800 | 46750 | 24 |
| 413 | 20240703 | 133000 | 7750072650 | 46750 | 46800 | 46850 | 46750 | 50 |
| 414 | 20240703 | 132900 | 7747734600 | 46800 | 46750 | 46800 | 46750 | 254 |
| 415 | 20240703 | 132800 | 7735857300 | 46800 | 46800 | 46800 | 46750 | 56 |
| 416 | 20240703 | 132700 | 7733238400 | 46800 | 46750 | 46800 | 46750 | 434 |
| 417 | 20240703 | 132600 | 7712933600 | 46800 | 46900 | 46900 | 46750 | 154 |
| 418 | 20240703 | 132500 | 7705724200 | 46850 | 46900 | 46900 | 46800 | 277 |
| 419 | 20240703 | 132400 | 7692756800 | 46800 | 46850 | 46900 | 46800 | 50 |
| 420 | 20240703 | 132300 | 7690415500 | 46850 | 46800 | 46850 | 46800 | 91 |
| 421 | 20240703 | 132200 | 7686153000 | 46800 | 46800 | 46850 | 46800 | 40 |
| 422 | 20240703 | 132100 | 7684280250 | 46850 | 46900 | 46900 | 46800 | 227 |
| 423 | 20240703 | 132000 | 7673652750 | 46850 | 46800 | 46850 | 46800 | 46 |
| 424 | 20240703 | 131900 | 7671499200 | 46900 | 46800 | 46900 | 46800 | 52 |
| 425 | 20240703 | 131800 | 7669062700 | 46900 | 46800 | 46900 | 46800 | 298 |
| 426 | 20240703 | 131700 | 7655109700 | 46800 | 46800 | 46900 | 46800 | 123 |
| 427 | 20240703 | 131600 | 7649346300 | 46850 | 46800 | 46850 | 46800 | 597 |
| 428 | 20240703 | 131500 | 7621379250 | 46850 | 46850 | 46850 | 46800 | 74 |
| 429 | 20240703 | 131400 | 7617913900 | 46800 | 46850 | 46850 | 46800 | 214 |
| 430 | 20240703 | 131300 | 7607896700 | 46800 | 46850 | 46850 | 46800 | 48 |
| 431 | 20240703 | 131200 | 7605649750 | 46850 | 46800 | 46850 | 46800 | 113 |
| 432 | 20240703 | 131100 | 7600357650 | 46800 | 46800 | 46850 | 46800 | 70 |
| 433 | 20240703 | 131000 | 7597079900 | 46800 | 46850 | 46900 | 46800 | 210 |
| 434 | 20240703 | 130900 | 7587250700 | 46900 | 46900 | 46900 | 46850 | 40 |
| 435 | 20240703 | 130800 | 7585375000 | 46900 | 46850 | 46900 | 46850 | 100 |
| 436 | 20240703 | 130700 | 7580686800 | 46900 | 46850 | 46900 | 46800 | 195 |
| 437 | 20240703 | 130600 | 7571552600 | 46900 | 46850 | 46900 | 46850 | 190 |
| 438 | 20240703 | 130500 | 7562647800 | 46850 | 46900 | 46900 | 46850 | 92 |
| 439 | 20240703 | 130400 | 7558334500 | 46900 | 46850 | 46900 | 46850 | 58 |
| 440 | 20240703 | 130300 | 7555616250 | 46850 | 46850 | 46900 | 46850 | 218 |
| 441 | 20240703 | 130200 | 7545401300 | 46800 | 46850 | 46900 | 46800 | 134 |
| 442 | 20240703 | 130100 | 7539121450 | 46900 | 46850 | 46900 | 46850 | 162 |
| 443 | 20240703 | 130000 | 7531530650 | 46800 | 46850 | 46850 | 46800 | 95 |
| 444 | 20240703 | 125900 | 7527083850 | 46850 | 46900 | 46900 | 46850 | 240 |
| 445 | 20240703 | 125800 | 7515837600 | 46850 | 46900 | 46900 | 46850 | 35 |
| 446 | 20240703 | 125700 | 7514196150 | 46900 | 46900 | 46900 | 46900 | 47 |
| 447 | 20240703 | 125600 | 7511991850 | 46900 | 46850 | 46900 | 46750 | 375 |
| 448 | 20240703 | 125500 | 7494432000 | 46800 | 46800 | 46850 | 46800 | 70 |
| 449 | 20240703 | 125400 | 7491154550 | 46850 | 46850 | 46850 | 46850 | 75 |
| 450 | 20240703 | 125300 | 7487640800 | 46850 | 46800 | 46850 | 46800 | 66 |
| 451 | 20240703 | 125200 | 7484550000 | 46800 | 46850 | 46850 | 46800 | 150 |
| 452 | 20240703 | 125100 | 7477529900 | 46850 | 46850 | 46850 | 46850 | 47 |
| 453 | 20240703 | 125000 | 7475327950 | 46850 | 46900 | 46900 | 46850 | 50 |
| 454 | 20240703 | 124900 | 7472985000 | 46850 | 46900 | 46900 | 46850 | 298 |
| 455 | 20240703 | 124800 | 7459022700 | 46900 | 46900 | 46950 | 46900 | 30 |
| 456 | 20240703 | 124700 | 7457614950 | 46900 | 46950 | 46950 | 46900 | 162 |
| 457 | 20240703 | 124600 | 7450015000 | 46850 | 46950 | 46950 | 46850 | 106 |
| 458 | 20240703 | 124500 | 7445043550 | 46950 | 46800 | 46950 | 46750 | 535 |
| 459 | 20240703 | 124400 | 7420001650 | 46850 | 46850 | 46850 | 46850 | 53 |
| 460 | 20240703 | 124300 | 7417518600 | 46850 | 46850 | 46850 | 46850 | 24 |
| 461 | 20240703 | 124200 | 7416394200 | 46850 | 46800 | 46850 | 46750 | 107 |
| 462 | 20240703 | 124100 | 7411387100 | 46800 | 46800 | 46850 | 46750 | 142 |
| 463 | 20240703 | 124000 | 7404740200 | 46750 | 46750 | 46800 | 46750 | 142 |
| 464 | 20240703 | 123900 | 7398100800 | 46750 | 46750 | 46800 | 46750 | 78 |
| 465 | 20240703 | 123800 | 7394451150 | 46750 | 46800 | 46800 | 46750 | 62 |
| 466 | 20240703 | 123700 | 7391550800 | 46800 | 46850 | 46850 | 46800 | 55 |
| 467 | 20240703 | 123600 | 7388975200 | 46800 | 46800 | 46800 | 46800 | 112 |
| 468 | 20240703 | 123500 | 7383733600 | 46850 | 46750 | 46850 | 46750 | 72 |
| 469 | 20240703 | 123400 | 7380363600 | 46850 | 46850 | 46850 | 46750 | 181 |
| 470 | 20240703 | 123300 | 7371898500 | 46750 | 46800 | 46850 | 46750 | 259 |
| 471 | 20240703 | 123200 | 7359785050 | 46800 | 46800 | 46850 | 46750 | 61 |
| 472 | 20240703 | 123100 | 7356929200 | 46850 | 46800 | 46850 | 46750 | 49 |
| 473 | 20240703 | 123000 | 7354636150 | 46850 | 46800 | 46850 | 46750 | 187 |
| 474 | 20240703 | 122900 | 7345890250 | 46800 | 46850 | 46850 | 46800 | 44 |
| 475 | 20240703 | 122800 | 7343830200 | 46850 | 46750 | 46850 | 46750 | 41 |
| 476 | 20240703 | 122700 | 7341911950 | 46750 | 46800 | 46850 | 46750 | 716 |
| 477 | 20240703 | 122600 | 7308404100 | 46800 | 46850 | 46850 | 46800 | 102 |
| 478 | 20240703 | 122500 | 7303626900 | 46850 | 46850 | 46850 | 46850 | 34 |
| 479 | 20240703 | 122400 | 7302034000 | 46850 | 46850 | 46850 | 46850 | 47 |
| 480 | 20240703 | 122300 | 7299832050 | 46850 | 46850 | 46850 | 46850 | 161 |
| 481 | 20240703 | 122200 | 7292289200 | 46900 | 46900 | 46900 | 46900 | 12 |
| 482 | 20240703 | 122100 | 7291726400 | 46850 | 46850 | 46900 | 46850 | 37 |
| 483 | 20240703 | 122000 | 7289991550 | 46900 | 46950 | 46950 | 46900 | 71 |
| 484 | 20240703 | 121900 | 7286659400 | 46900 | 46900 | 46900 | 46850 | 221 |
| 485 | 20240703 | 121800 | 7276301750 | 46900 | 46900 | 46900 | 46850 | 45 |
| 486 | 20240703 | 121700 | 7274191750 | 46900 | 46900 | 46900 | 46850 | 69 |
| 487 | 20240703 | 121600 | 7270956850 | 46900 | 46850 | 46900 | 46850 | 192 |
| 488 | 20240703 | 121500 | 7261959300 | 46900 | 46900 | 46900 | 46850 | 34 |
| 489 | 20240703 | 121400 | 7260364800 | 46900 | 46900 | 46950 | 46850 | 154 |
| 490 | 20240703 | 121300 | 7253144200 | 46850 | 46900 | 46900 | 46850 | 96 |
| 491 | 20240703 | 121200 | 7248644350 | 46900 | 46900 | 46900 | 46850 | 183 |
| 492 | 20240703 | 121100 | 7240068900 | 46900 | 46850 | 46900 | 46850 | 411 |
| 493 | 20240703 | 121000 | 7220810950 | 46900 | 46900 | 46900 | 46850 | 189 |
| 494 | 20240703 | 120900 | 7211948150 | 46900 | 46850 | 46900 | 46850 | 88 |
| 495 | 20240703 | 120800 | 7207822950 | 46800 | 46850 | 46900 | 46800 | 244 |
| 496 | 20240703 | 120700 | 7196397600 | 46850 | 46850 | 46850 | 46850 | 259 |
| 497 | 20240703 | 120600 | 7184263450 | 46850 | 46850 | 46850 | 46800 | 90 |
| 498 | 20240703 | 120500 | 7180048200 | 46850 | 46850 | 46850 | 46800 | 264 |
| 499 | 20240703 | 120400 | 7167687100 | 46850 | 46850 | 46850 | 46850 | 26 |
| 500 | 20240703 | 120300 | 7166469000 | 46800 | 46750 | 46850 | 46750 | 219 |
| 501 | 20240703 | 120200 | 7156220500 | 46800 | 46800 | 46800 | 46750 | 42 |
| 502 | 20240703 | 120100 | 7154255000 | 46800 | 46750 | 46800 | 46750 | 185 |
| 503 | 20240703 | 120000 | 7145605100 | 46750 | 46700 | 46750 | 46700 | 419 |
| 504 | 20240703 | 115900 | 7126020450 | 46750 | 46800 | 46800 | 46700 | 223 |
| 505 | 20240703 | 115800 | 7115596250 | 46800 | 46750 | 46800 | 46750 | 62 |
| 506 | 20240703 | 115700 | 7112696550 | 46800 | 46800 | 46850 | 46800 | 100 |
| 507 | 20240703 | 115600 | 7108015600 | 46850 | 46800 | 46850 | 46800 | 49 |
| 508 | 20240703 | 115500 | 7105720200 | 46800 | 46750 | 46800 | 46750 | 111 |
| 509 | 20240703 | 115400 | 7100527200 | 46750 | 46800 | 46800 | 46750 | 188 |
| 510 | 20240703 | 115300 | 7091736050 | 46850 | 46850 | 46850 | 46850 | 248 |
| 511 | 20240703 | 115200 | 7080117250 | 46850 | 46750 | 46850 | 46750 | 57 |
| 512 | 20240703 | 115100 | 7077449300 | 46850 | 46700 | 46850 | 46700 | 74 |
| 513 | 20240703 | 115000 | 7073991000 | 46700 | 46700 | 46850 | 46700 | 113 |
| 514 | 20240703 | 114900 | 7068710450 | 46850 | 46850 | 46850 | 46700 | 406 |
| 515 | 20240703 | 114800 | 7049708050 | 46700 | 46850 | 46850 | 46700 | 43 |
| 516 | 20240703 | 114700 | 7047697100 | 46800 | 46650 | 46800 | 46650 | 45 |
| 517 | 20240703 | 114600 | 7045595100 | 46650 | 46650 | 46750 | 46650 | 427 |
| 518 | 20240703 | 114500 | 7025652850 | 46600 | 46650 | 46650 | 46600 | 159 |
| 519 | 20240703 | 114400 | 7018242150 | 46600 | 46600 | 46650 | 46600 | 40 |
| 520 | 20240703 | 114300 | 7016376800 | 46650 | 46800 | 46800 | 46600 | 1068 |
| 521 | 20240703 | 114200 | 6966511000 | 46850 | 46850 | 46850 | 46850 | 15 |
| 522 | 20240703 | 114100 | 6965808250 | 46850 | 46800 | 46850 | 46700 | 1530 |
| 523 | 20240703 | 114000 | 6894284150 | 46800 | 46800 | 46800 | 46800 | 131 |
| 524 | 20240703 | 113900 | 6888153350 | 46800 | 46800 | 46800 | 46750 | 271 |
| 525 | 20240703 | 113800 | 6875477800 | 46800 | 46750 | 46800 | 46750 | 107 |
| 526 | 20240703 | 113700 | 6870471450 | 46750 | 46750 | 46800 | 46750 | 27 |
| 527 | 20240703 | 113600 | 6869208450 | 46800 | 46700 | 46800 | 46700 | 44 |
| 528 | 20240703 | 113500 | 6867151850 | 46750 | 46800 | 46800 | 46750 | 199 |
| 529 | 20240703 | 113400 | 6857845800 | 46800 | 46750 | 46800 | 46750 | 54 |
| 530 | 20240703 | 113300 | 6855320200 | 46750 | 46750 | 46800 | 46750 | 137 |
| 531 | 20240703 | 113200 | 6848914700 | 46800 | 46750 | 46800 | 46750 | 189 |
| 532 | 20240703 | 113100 | 6840076750 | 46800 | 46750 | 46800 | 46750 | 53 |
| 533 | 20240703 | 113000 | 6837596600 | 46800 | 46850 | 46850 | 46800 | 79 |
| 534 | 20240703 | 112900 | 6833895800 | 46800 | 46850 | 46850 | 46800 | 56 |
| 535 | 20240703 | 112800 | 6831273150 | 46850 | 46900 | 46900 | 46850 | 45 |
| 536 | 20240703 | 112700 | 6829163250 | 46800 | 46900 | 46900 | 46750 | 30 |
| 537 | 20240703 | 112600 | 6827760400 | 46800 | 46850 | 46900 | 46800 | 363 |
| 538 | 20240703 | 112500 | 6810756300 | 46900 | 46850 | 46900 | 46850 | 30 |
| 539 | 20240703 | 112400 | 6809349450 | 46900 | 46950 | 46950 | 46900 | 51 |
| 540 | 20240703 | 112300 | 6806956550 | 46900 | 46900 | 46900 | 46850 | 138 |
| 541 | 20240703 | 112200 | 6800485850 | 46900 | 46900 | 46900 | 46900 | 29 |
| 542 | 20240703 | 112100 | 6799125750 | 46900 | 46950 | 46950 | 46900 | 32 |
| 543 | 20240703 | 112000 | 6797624200 | 46950 | 46900 | 46950 | 46900 | 367 |
| 544 | 20240703 | 111900 | 6780410400 | 46900 | 46950 | 46950 | 46900 | 123 |
| 545 | 20240703 | 111800 | 6774640950 | 46900 | 46900 | 46950 | 46850 | 36 |
| 546 | 20240703 | 111700 | 6772952400 | 46850 | 46900 | 46900 | 46850 | 242 |
| 547 | 20240703 | 111600 | 6761612400 | 46850 | 46850 | 46950 | 46750 | 1066 |
| 548 | 20240703 | 111500 | 6711743400 | 46950 | 46950 | 46950 | 46800 | 1031 |
| 549 | 20240703 | 111400 | 6663470000 | 46950 | 46900 | 46950 | 46850 | 363 |
| 550 | 20240703 | 111300 | 6646450050 | 46950 | 46900 | 46950 | 46850 | 92 |
| 551 | 20240703 | 111200 | 6642137650 | 46950 | 46900 | 46950 | 46900 | 68 |
| 552 | 20240703 | 111100 | 6638946000 | 46900 | 46850 | 46900 | 46850 | 142 |
| 553 | 20240703 | 111000 | 6632288300 | 46900 | 46900 | 46900 | 46850 | 54 |
| 554 | 20240703 | 110900 | 6629755800 | 46950 | 46900 | 46950 | 46850 | 258 |
| 555 | 20240703 | 110800 | 6617657200 | 46900 | 46900 | 46900 | 46900 | 432 |
| 556 | 20240703 | 110700 | 6597396400 | 46900 | 46850 | 46900 | 46850 | 166 |
| 557 | 20240703 | 110600 | 6589612750 | 46900 | 46900 | 46950 | 46850 | 320 |
| 558 | 20240703 | 110500 | 6574604000 | 46850 | 46950 | 46950 | 46850 | 109 |
| 559 | 20240703 | 110400 | 6569491750 | 46950 | 46900 | 46950 | 46900 | 32 |
| 560 | 20240703 | 110300 | 6567990750 | 46900 | 46900 | 46900 | 46900 | 146 |
| 561 | 20240703 | 110200 | 6561143350 | 46900 | 46900 | 46900 | 46900 | 98 |
| 562 | 20240703 | 110100 | 6556547150 | 46900 | 46900 | 46900 | 46900 | 31 |
| 563 | 20240703 | 110000 | 6555093250 | 46900 | 46900 | 46900 | 46900 | 267 |
| 564 | 20240703 | 105900 | 6542570950 | 46900 | 46850 | 46900 | 46850 | 390 |
| 565 | 20240703 | 105800 | 6524287850 | 46900 | 46900 | 46900 | 46850 | 44 |
| 566 | 20240703 | 105700 | 6522225550 | 46800 | 46900 | 46900 | 46800 | 160 |
| 567 | 20240703 | 105600 | 6514734200 | 46850 | 46800 | 46900 | 46800 | 104 |
| 568 | 20240703 | 105500 | 6509862100 | 46850 | 46850 | 46850 | 46850 | 536 |
| 569 | 20240703 | 105400 | 6484750500 | 46850 | 46850 | 46850 | 46800 | 188 |
| 570 | 20240703 | 105300 | 6475947750 | 46900 | 46850 | 46900 | 46850 | 188 |
| 571 | 20240703 | 105200 | 6467132400 | 46900 | 46950 | 46950 | 46850 | 37 |
| 572 | 20240703 | 105100 | 6465397100 | 46850 | 46900 | 46950 | 46800 | 328 |
| 573 | 20240703 | 105000 | 6450026000 | 46850 | 46900 | 46900 | 46850 | 228 |
| 574 | 20240703 | 104900 | 6439341800 | 46900 | 46950 | 46950 | 46850 | 238 |
| 575 | 20240703 | 104800 | 6428182850 | 46950 | 46950 | 47000 | 46900 | 357 |
| 576 | 20240703 | 104700 | 6411430550 | 46950 | 46950 | 47000 | 46950 | 56 |
| 577 | 20240703 | 104600 | 6408800050 | 46950 | 47050 | 47050 | 46900 | 630 |
| 578 | 20240703 | 104500 | 6379230450 | 47050 | 47050 | 47050 | 47000 | 50 |
| 579 | 20240703 | 104400 | 6376879750 | 47000 | 47050 | 47050 | 47000 | 292 |
| 580 | 20240703 | 104300 | 6363153400 | 47050 | 47050 | 47050 | 47000 | 105 |
| 581 | 20240703 | 104200 | 6358214750 | 47050 | 47000 | 47050 | 46950 | 80 |
| 582 | 20240703 | 104100 | 6354453700 | 47050 | 47000 | 47050 | 46950 | 230 |
| 583 | 20240703 | 104000 | 6343650850 | 47000 | 47000 | 47050 | 47000 | 44 |
| 584 | 20240703 | 103900 | 6341580950 | 47050 | 46900 | 47050 | 46900 | 734 |
| 585 | 20240703 | 103800 | 6307113050 | 46950 | 46950 | 46950 | 46950 | 101 |
| 586 | 20240703 | 103700 | 6302371100 | 46950 | 46900 | 46950 | 46850 | 646 |
| 587 | 20240703 | 103600 | 6272091300 | 46900 | 47000 | 47000 | 46900 | 648 |
| 588 | 20240703 | 103500 | 6241665600 | 47050 | 47000 | 47050 | 47000 | 88 |
| 589 | 20240703 | 103400 | 6237527900 | 46950 | 47050 | 47150 | 46950 | 917 |
| 590 | 20240703 | 103300 | 6194412100 | 47050 | 47050 | 47200 | 47050 | 348 |
| 591 | 20240703 | 103200 | 6178026800 | 47050 | 47250 | 47250 | 47050 | 69 |
| 592 | 20240703 | 103100 | 6174773350 | 47100 | 47400 | 47400 | 47100 | 847 |
| 593 | 20240703 | 103000 | 6134757800 | 47350 | 47350 | 47500 | 47350 | 340 |
| 594 | 20240703 | 102900 | 6118652050 | 47600 | 47600 | 47600 | 47350 | 342 |
| 595 | 20240703 | 102800 | 6102399650 | 47500 | 47300 | 47500 | 47250 | 1652 |
| 596 | 20240703 | 102700 | 6024089600 | 47300 | 47100 | 47300 | 47100 | 1278 |
| 597 | 20240703 | 102600 | 5963826800 | 47150 | 47000 | 47150 | 47000 | 317 |
| 598 | 20240703 | 102500 | 5948917100 | 47000 | 47000 | 47000 | 47000 | 144 |
| 599 | 20240703 | 102400 | 5942149100 | 47000 | 47000 | 47000 | 46950 | 251 |
| 600 | 20240703 | 102300 | 5930357350 | 47000 | 47000 | 47050 | 46950 | 301 |
| 601 | 20240703 | 102200 | 5916217100 | 47000 | 47050 | 47100 | 47000 | 360 |
| 602 | 20240703 | 102100 | 5899286500 | 47050 | 47050 | 47100 | 46950 | 318 |
| 603 | 20240703 | 102000 | 5884336000 | 47100 | 47100 | 47100 | 47000 | 713 |
| 604 | 20240703 | 101900 | 5850814700 | 47050 | 47100 | 47100 | 47050 | 414 |
| 605 | 20240703 | 101800 | 5831327500 | 47100 | 47100 | 47150 | 47100 | 183 |
| 606 | 20240703 | 101700 | 5822707900 | 47100 | 47150 | 47150 | 47050 | 486 |
| 607 | 20240703 | 101600 | 5799816050 | 47150 | 47100 | 47150 | 47050 | 114 |
| 608 | 20240703 | 101500 | 5794446800 | 47150 | 47050 | 47150 | 47000 | 465 |
| 609 | 20240703 | 101400 | 5772554550 | 47000 | 47050 | 47050 | 46950 | 205 |
| 610 | 20240703 | 101300 | 5762913650 | 47050 | 47100 | 47150 | 46950 | 989 |
| 611 | 20240703 | 101200 | 5716410950 | 47100 | 47100 | 47150 | 47000 | 1565 |
| 612 | 20240703 | 101100 | 5642743700 | 47150 | 47300 | 47300 | 47100 | 1287 |
| 613 | 20240703 | 101000 | 5582034750 | 47300 | 47600 | 47600 | 47200 | 4447 |
| 614 | 20240703 | 100900 | 5371413850 | 47650 | 47650 | 47650 | 47550 | 321 |
| 615 | 20240703 | 100800 | 5356120000 | 47650 | 47650 | 47700 | 47600 | 648 |
| 616 | 20240703 | 100700 | 5325259450 | 47700 | 47650 | 47700 | 47550 | 296 |
| 617 | 20240703 | 100600 | 5311155450 | 47700 | 47650 | 47700 | 47650 | 483 |
| 618 | 20240703 | 100500 | 5288122850 | 47650 | 47500 | 47650 | 47450 | 2753 |
| 619 | 20240703 | 100400 | 5157343750 | 47500 | 47500 | 47500 | 47400 | 1725 |
| 620 | 20240703 | 100300 | 5075544600 | 47500 | 47550 | 47550 | 47450 | 830 |
| 621 | 20240703 | 100200 | 5036116750 | 47500 | 47600 | 47600 | 47500 | 672 |
| 622 | 20240703 | 100100 | 5004163600 | 47600 | 47650 | 47650 | 47550 | 469 |
| 623 | 20240703 | 100000 | 4981843500 | 47650 | 47700 | 47700 | 47600 | 397 |
| 624 | 20240703 | 095900 | 4962911300 | 47650 | 47750 | 47750 | 47600 | 469 |
| 625 | 20240703 | 095800 | 4940541850 | 47750 | 47700 | 47750 | 47600 | 417 |
| 626 | 20240703 | 095700 | 4920642700 | 47700 | 47750 | 47750 | 47600 | 874 |
| 627 | 20240703 | 095600 | 4878991100 | 47700 | 47800 | 47850 | 47700 | 336 |
| 628 | 20240703 | 095500 | 4862933000 | 47800 | 47800 | 47850 | 47800 | 448 |
| 629 | 20240703 | 095400 | 4841512600 | 47850 | 47650 | 47850 | 47600 | 1753 |
| 630 | 20240703 | 095300 | 4757888150 | 47650 | 47700 | 47750 | 47600 | 1341 |
| 631 | 20240703 | 095200 | 4693950950 | 47750 | 47750 | 47750 | 47700 | 627 |
| 632 | 20240703 | 095100 | 4664015900 | 47800 | 47650 | 47800 | 47650 | 2633 |
| 633 | 20240703 | 095000 | 4538388100 | 47650 | 47750 | 47750 | 47650 | 295 |
| 634 | 20240703 | 094900 | 4524318350 | 47700 | 47700 | 47750 | 47700 | 338 |
| 635 | 20240703 | 094800 | 4508182800 | 47750 | 47750 | 47750 | 47700 | 837 |
| 636 | 20240703 | 094700 | 4468244000 | 47750 | 47850 | 47850 | 47750 | 457 |
| 637 | 20240703 | 094600 | 4446411900 | 47800 | 47950 | 47950 | 47800 | 721 |
| 638 | 20240703 | 094500 | 4411894100 | 47900 | 48000 | 48000 | 47900 | 1317 |
| 639 | 20240703 | 094400 | 4348740550 | 48000 | 47700 | 48000 | 47700 | 4273 |
| 640 | 20240703 | 094300 | 4144120050 | 47750 | 47750 | 47750 | 47700 | 196 |
| 641 | 20240703 | 094200 | 4134763850 | 47800 | 47800 | 47800 | 47700 | 1007 |
| 642 | 20240703 | 094100 | 4086658750 | 47800 | 47750 | 47850 | 47700 | 1808 |
| 643 | 20240703 | 094000 | 4000305400 | 47800 | 47700 | 47800 | 47650 | 1133 |
| 644 | 20240703 | 093900 | 3946243000 | 47700 | 47850 | 47850 | 47700 | 1715 |
| 645 | 20240703 | 093800 | 3864338800 | 47850 | 47900 | 47900 | 47850 | 723 |
| 646 | 20240703 | 093700 | 3829735850 | 47900 | 47900 | 47950 | 47850 | 962 |
| 647 | 20240703 | 093600 | 3783658650 | 47900 | 47850 | 47950 | 47850 | 650 |
| 648 | 20240703 | 093500 | 3752525600 | 47850 | 47900 | 48000 | 47850 | 778 |
| 649 | 20240703 | 093400 | 3715247100 | 47900 | 47900 | 47950 | 47850 | 930 |
| 650 | 20240703 | 093300 | 3670671250 | 47900 | 48000 | 48000 | 47900 | 706 |
| 651 | 20240703 | 093200 | 3636812850 | 47950 | 47950 | 48000 | 47950 | 1087 |
| 652 | 20240703 | 093100 | 3584647650 | 47950 | 47950 | 48050 | 47900 | 705 |
| 653 | 20240703 | 093000 | 3550832950 | 48050 | 48050 | 48050 | 47950 | 1503 |
| 654 | 20240703 | 092900 | 3478655350 | 48000 | 47950 | 48050 | 47950 | 253 |
| 655 | 20240703 | 092800 | 3466507700 | 47950 | 47950 | 48100 | 47900 | 2352 |
| 656 | 20240703 | 092700 | 3353656650 | 47950 | 47950 | 47950 | 47900 | 504 |
| 657 | 20240703 | 092600 | 3329494200 | 47950 | 48000 | 48050 | 47900 | 492 |
| 658 | 20240703 | 092500 | 3305894200 | 48000 | 48100 | 48150 | 48000 | 780 |
| 659 | 20240703 | 092400 | 3268397050 | 48100 | 47800 | 48200 | 47800 | 4073 |
| 660 | 20240703 | 092300 | 3072868550 | 47800 | 47950 | 47950 | 47800 | 659 |
| 661 | 20240703 | 092200 | 3041315300 | 47950 | 47900 | 48050 | 47850 | 4741 |
| 662 | 20240703 | 092100 | 2813923800 | 47900 | 47550 | 47900 | 47500 | 5276 |
| 663 | 20240703 | 092000 | 2561829950 | 47500 | 47700 | 47750 | 47450 | 905 |
| 664 | 20240703 | 091900 | 2518724650 | 47700 | 47900 | 47900 | 47700 | 1606 |
| 665 | 20240703 | 091800 | 2441913300 | 47900 | 47700 | 48000 | 47700 | 2146 |
| 666 | 20240703 | 091700 | 2339060250 | 47800 | 47400 | 47950 | 47300 | 13174 |
| 667 | 20240703 | 091600 | 1710132700 | 47450 | 47400 | 47450 | 47300 | 2673 |
| 668 | 20240703 | 091500 | 1583517100 | 47450 | 47500 | 47500 | 47350 | 1560 |
| 669 | 20240703 | 091400 | 1509538450 | 47500 | 47400 | 47550 | 47350 | 3216 |
| 670 | 20240703 | 091300 | 1356923500 | 47350 | 47400 | 47600 | 47350 | 3624 |
| 671 | 20240703 | 091200 | 1184649200 | 47400 | 47350 | 47600 | 47300 | 8323 |
| 672 | 20240703 | 091100 | 789417650 | 47300 | 47000 | 47450 | 46850 | 6479 |
| 673 | 20240703 | 091000 | 483177450 | 47000 | 46700 | 47050 | 46700 | 2233 |
| 674 | 20240703 | 090900 | 378390800 | 46650 | 46600 | 46650 | 46600 | 384 |
| 675 | 20240703 | 090800 | 360490400 | 46600 | 46600 | 46600 | 46600 | 247 |
| 676 | 20240703 | 090700 | 348980200 | 46600 | 46700 | 46700 | 46550 | 224 |
| 677 | 20240703 | 090600 | 338550250 | 46700 | 46800 | 46800 | 46700 | 757 |
| 678 | 20240703 | 090500 | 303197350 | 46800 | 46650 | 46800 | 46600 | 1341 |
| 679 | 20240703 | 090400 | 240548500 | 46650 | 46550 | 46700 | 46500 | 1224 |
| 680 | 20240703 | 090300 | 183548450 | 46550 | 46600 | 46600 | 46400 | 209 |
| 681 | 20240703 | 090200 | 173823400 | 46600 | 46600 | 46600 | 46500 | 414 |
| 682 | 20240703 | 090100 | 154551600 | 46600 | 46500 | 46600 | 46400 | 1320 |
| 683 | 20240703 | 090000 | 93127250 | 46500 | 46300 | 46600 | 46300 | 2007 |