36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240708 | 201300 | 6172032250 | 47850 | 47850 | 47850 | 47850 | 1503 |
| 3 | 20240708 | 201200 | 6172032250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 4 | 20240708 | 201100 | 6172032250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 5 | 20240708 | 201000 | 6172032250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 6 | 20240708 | 200900 | 6172032250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 7 | 20240708 | 200800 | 6172032250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 8 | 20240708 | 200700 | 6172032250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 9 | 20240708 | 200600 | 6172032250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 10 | 20240708 | 200500 | 6172032250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 11 | 20240708 | 200400 | 6172032250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 12 | 20240708 | 200300 | 6172032250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 13 | 20240708 | 200200 | 6172032250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 14 | 20240708 | 200100 | 6172032250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 15 | 20240708 | 200000 | 6172032250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 16 | 20240708 | 195900 | 6172032250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 17 | 20240708 | 195800 | 6172032250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 18 | 20240708 | 195700 | 6172032250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 19 | 20240708 | 195600 | 6172032250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 20 | 20240708 | 195500 | 6172032250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 21 | 20240708 | 195400 | 6172032250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 22 | 20240708 | 195300 | 6172032250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 23 | 20240708 | 195200 | 6172032250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 24 | 20240708 | 195100 | 6172032250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 25 | 20240708 | 195000 | 6172032250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 26 | 20240708 | 194900 | 6172032250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 27 | 20240708 | 194800 | 6172032250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 28 | 20240708 | 194700 | 6172032250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 29 | 20240708 | 194600 | 6172032250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 30 | 20240708 | 194500 | 6172032250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 31 | 20240708 | 194400 | 6172032250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 32 | 20240708 | 194300 | 6172032250 | 47850 | 47850 | 47850 | 47850 | 1503 |
| 33 | 20240708 | 194200 | 6172032250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 34 | 20240708 | 194100 | 6172032250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 35 | 20240708 | 194000 | 6172032250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 36 | 20240708 | 193900 | 6172032250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 37 | 20240708 | 193800 | 6172032250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 38 | 20240708 | 193700 | 6172032250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 39 | 20240708 | 193600 | 6172032250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 40 | 20240708 | 193500 | 6172032250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 41 | 20240708 | 193400 | 6172032250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 42 | 20240708 | 193300 | 6172032250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 43 | 20240708 | 193200 | 6172032250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 44 | 20240708 | 193100 | 6172032250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 45 | 20240708 | 193000 | 6172032250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 46 | 20240708 | 192900 | 6172032250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 47 | 20240708 | 192800 | 6172032250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 48 | 20240708 | 192700 | 6172032250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 49 | 20240708 | 192600 | 6172032250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 50 | 20240708 | 192500 | 6172032250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 51 | 20240708 | 192400 | 6172032250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 52 | 20240708 | 192300 | 6172032250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 53 | 20240708 | 192200 | 6172032250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 54 | 20240708 | 192100 | 6172032250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 55 | 20240708 | 192000 | 6172032250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 56 | 20240708 | 191900 | 6172032250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 57 | 20240708 | 191800 | 6172032250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 58 | 20240708 | 191700 | 6172032250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 59 | 20240708 | 191600 | 6172032250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 60 | 20240708 | 191500 | 6172032250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 61 | 20240708 | 191400 | 6172032250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 62 | 20240708 | 191300 | 6172032250 | 47850 | 47850 | 47850 | 47850 | 1503 |
| 63 | 20240708 | 191200 | 6172032250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 64 | 20240708 | 191100 | 6172032250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 65 | 20240708 | 191000 | 6172032250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 66 | 20240708 | 190900 | 6172032250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 67 | 20240708 | 190800 | 6172032250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 68 | 20240708 | 190700 | 6172032250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 69 | 20240708 | 190600 | 6172032250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 70 | 20240708 | 190500 | 6172032250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 71 | 20240708 | 190400 | 6172032250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 72 | 20240708 | 190300 | 6172032250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 73 | 20240708 | 190200 | 6172032250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 74 | 20240708 | 190100 | 6172032250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 75 | 20240708 | 190000 | 6172032250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 76 | 20240708 | 185900 | 6172032250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 77 | 20240708 | 185800 | 6172032250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 78 | 20240708 | 185700 | 6172032250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 79 | 20240708 | 185600 | 6172032250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 80 | 20240708 | 185500 | 6172032250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 81 | 20240708 | 185400 | 6172032250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 82 | 20240708 | 185300 | 6172032250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 83 | 20240708 | 185200 | 6172032250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 84 | 20240708 | 185100 | 6172032250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 85 | 20240708 | 185000 | 6172032250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 86 | 20240708 | 184900 | 6172032250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 87 | 20240708 | 184800 | 6172032250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 88 | 20240708 | 184700 | 6172032250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 89 | 20240708 | 184600 | 6172032250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 90 | 20240708 | 184500 | 6172032250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 91 | 20240708 | 184400 | 6172032250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 92 | 20240708 | 184300 | 6172032250 | 47850 | 47850 | 47850 | 47850 | 1503 |
| 93 | 20240708 | 184200 | 6172032250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 94 | 20240708 | 184100 | 6172032250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 95 | 20240708 | 184000 | 6172032250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 96 | 20240708 | 183900 | 6172032250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 97 | 20240708 | 183800 | 6172032250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 98 | 20240708 | 183700 | 6172032250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 99 | 20240708 | 183600 | 6172032250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 100 | 20240708 | 183500 | 6172032250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 101 | 20240708 | 183400 | 6172032250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 102 | 20240708 | 183300 | 6172032250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 103 | 20240708 | 183200 | 6172032250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 104 | 20240708 | 183100 | 6172032250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 105 | 20240708 | 183000 | 6172032250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 106 | 20240708 | 182900 | 6172032250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 107 | 20240708 | 182800 | 6172032250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 108 | 20240708 | 182700 | 6172032250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 109 | 20240708 | 182600 | 6172032250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 110 | 20240708 | 182500 | 6172032250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 111 | 20240708 | 182400 | 6172032250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 112 | 20240708 | 182300 | 6172032250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 113 | 20240708 | 182200 | 6172032250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 114 | 20240708 | 182100 | 6172032250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 115 | 20240708 | 182000 | 6172032250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 116 | 20240708 | 181900 | 6172032250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 117 | 20240708 | 181800 | 6172032250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 118 | 20240708 | 181700 | 6172032250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 119 | 20240708 | 181600 | 6172032250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 120 | 20240708 | 181500 | 6172032250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 121 | 20240708 | 181400 | 6172032250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 122 | 20240708 | 181300 | 6172032250 | 47850 | 47850 | 47850 | 47850 | 1503 |
| 123 | 20240708 | 181200 | 6172032250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 124 | 20240708 | 181100 | 6172032250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 125 | 20240708 | 181000 | 6172032250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 126 | 20240708 | 180900 | 6172032250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 127 | 20240708 | 180800 | 6172032250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 128 | 20240708 | 180700 | 6172032250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 129 | 20240708 | 180600 | 6172032250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 130 | 20240708 | 180500 | 6172032250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 131 | 20240708 | 180400 | 6172032250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 132 | 20240708 | 180300 | 6172032250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 133 | 20240708 | 180200 | 6172032250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 134 | 20240708 | 180100 | 6172032250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 135 | 20240708 | 180000 | 6172032250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 136 | 20240708 | 175900 | 6172032250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 137 | 20240708 | 175800 | 6172032250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 138 | 20240708 | 175700 | 6172032250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 139 | 20240708 | 175600 | 6172032250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 140 | 20240708 | 175500 | 6172032250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 141 | 20240708 | 175400 | 6172032250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 142 | 20240708 | 175300 | 6172032250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 143 | 20240708 | 175200 | 6172032250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 144 | 20240708 | 175100 | 6172032250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 145 | 20240708 | 175000 | 6172032250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 146 | 20240708 | 174900 | 6172032250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 147 | 20240708 | 174800 | 6172032250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 148 | 20240708 | 174700 | 6172032250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 149 | 20240708 | 174600 | 6172032250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 150 | 20240708 | 174500 | 6172032250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 151 | 20240708 | 174400 | 6172032250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 152 | 20240708 | 174300 | 6172032250 | 47850 | 47850 | 47850 | 47850 | 1503 |
| 153 | 20240708 | 174200 | 6172032250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 154 | 20240708 | 174100 | 6172032250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 155 | 20240708 | 174000 | 6172032250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 156 | 20240708 | 173900 | 6172032250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 157 | 20240708 | 173800 | 6172032250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 158 | 20240708 | 173700 | 6172032250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 159 | 20240708 | 173600 | 6172032250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 160 | 20240708 | 173500 | 6172032250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 161 | 20240708 | 173400 | 6172032250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 162 | 20240708 | 173300 | 6172032250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 163 | 20240708 | 173200 | 6172032250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 164 | 20240708 | 173100 | 6172032250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 165 | 20240708 | 173000 | 6172032250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 166 | 20240708 | 172900 | 6172032250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 167 | 20240708 | 172800 | 6172032250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 168 | 20240708 | 172700 | 6172032250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 169 | 20240708 | 172600 | 6172032250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 170 | 20240708 | 172500 | 6172032250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 171 | 20240708 | 172400 | 6172032250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 172 | 20240708 | 172300 | 6172032250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 173 | 20240708 | 172200 | 6172032250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 174 | 20240708 | 172100 | 6172032250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 175 | 20240708 | 172000 | 6172032250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 176 | 20240708 | 171900 | 6172032250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 177 | 20240708 | 171800 | 6172032250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 178 | 20240708 | 171700 | 6172032250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 179 | 20240708 | 171600 | 6172032250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 180 | 20240708 | 171500 | 6172032250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 181 | 20240708 | 171400 | 6172032250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 182 | 20240708 | 171300 | 6172032250 | 47850 | 47850 | 47850 | 47850 | 1503 |
| 183 | 20240708 | 171200 | 6172032250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 184 | 20240708 | 171100 | 6172032250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 185 | 20240708 | 171000 | 6172032250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 186 | 20240708 | 170900 | 6172032250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 187 | 20240708 | 170800 | 6172032250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 188 | 20240708 | 170700 | 6172032250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 189 | 20240708 | 170600 | 6172032250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 190 | 20240708 | 170500 | 6172032250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 191 | 20240708 | 170400 | 6172032250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 192 | 20240708 | 170300 | 6172032250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 193 | 20240708 | 170200 | 6172032250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 194 | 20240708 | 170100 | 6172032250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 195 | 20240708 | 170000 | 6172032250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 196 | 20240708 | 165900 | 6172032250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 197 | 20240708 | 165800 | 6172032250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 198 | 20240708 | 165700 | 6172032250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 199 | 20240708 | 165600 | 6172032250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 200 | 20240708 | 165500 | 6172032250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 201 | 20240708 | 165400 | 6172032250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 202 | 20240708 | 165300 | 6172032250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 203 | 20240708 | 165200 | 6172032250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 204 | 20240708 | 165100 | 6172032250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 205 | 20240708 | 165000 | 6172032250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 206 | 20240708 | 164900 | 6172032250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 207 | 20240708 | 164800 | 6172032250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 208 | 20240708 | 164700 | 6172032250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 209 | 20240708 | 164600 | 6172032250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 210 | 20240708 | 164500 | 6172032250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 211 | 20240708 | 164400 | 6172032250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 212 | 20240708 | 164300 | 6172032250 | 47850 | 47850 | 47850 | 47850 | 1503 |
| 213 | 20240708 | 164200 | 6172032250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 214 | 20240708 | 164100 | 6172032250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 215 | 20240708 | 164000 | 6172032250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 216 | 20240708 | 163900 | 6172032250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 217 | 20240708 | 163800 | 6172032250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 218 | 20240708 | 163700 | 6172032250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 219 | 20240708 | 163600 | 6172032250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 220 | 20240708 | 163500 | 6172032250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 221 | 20240708 | 163400 | 6172032250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 222 | 20240708 | 163300 | 6172032250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 223 | 20240708 | 163200 | 6172032250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 224 | 20240708 | 163100 | 6172032250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 225 | 20240708 | 163000 | 6172032250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 226 | 20240708 | 162900 | 6172032250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 227 | 20240708 | 162800 | 6172032250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 228 | 20240708 | 162700 | 6172032250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 229 | 20240708 | 162600 | 6172032250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 230 | 20240708 | 162500 | 6172032250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 231 | 20240708 | 162400 | 6172032250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 232 | 20240708 | 162300 | 6172032250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 233 | 20240708 | 162200 | 6172032250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 234 | 20240708 | 162100 | 6172032250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 235 | 20240708 | 162000 | 6172032250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 236 | 20240708 | 161900 | 6172032250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 237 | 20240708 | 161800 | 6172032250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 238 | 20240708 | 161700 | 6172032250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 239 | 20240708 | 161600 | 6172032250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 240 | 20240708 | 161500 | 6172032250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 241 | 20240708 | 161400 | 6172032250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 242 | 20240708 | 161300 | 6172032250 | 47850 | 47850 | 47850 | 47850 | 1503 |
| 243 | 20240708 | 161200 | 6172032250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 244 | 20240708 | 161100 | 6172032250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 245 | 20240708 | 161000 | 6172032250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 246 | 20240708 | 160900 | 6172032250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 247 | 20240708 | 160800 | 6172032250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 248 | 20240708 | 160700 | 6172032250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 249 | 20240708 | 160600 | 6172032250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 250 | 20240708 | 160500 | 6172032250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 251 | 20240708 | 160400 | 6172032250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 252 | 20240708 | 160300 | 6172032250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 253 | 20240708 | 160200 | 6172032250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 254 | 20240708 | 160100 | 6172032250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 255 | 20240708 | 160000 | 6172032250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 256 | 20240708 | 155900 | 6172032250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 257 | 20240708 | 155800 | 6172032250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 258 | 20240708 | 155700 | 6172032250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 259 | 20240708 | 155600 | 6172032250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 260 | 20240708 | 155500 | 6172032250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 261 | 20240708 | 155400 | 6172032250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 262 | 20240708 | 155300 | 6172032250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 263 | 20240708 | 155200 | 6172032250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 264 | 20240708 | 155100 | 6172032250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 265 | 20240708 | 155000 | 6172032250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 266 | 20240708 | 154900 | 6172032250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 267 | 20240708 | 154800 | 6172032250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 268 | 20240708 | 154700 | 6172032250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 269 | 20240708 | 154600 | 6172032250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 270 | 20240708 | 154500 | 6172032250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 271 | 20240708 | 154400 | 6172032250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 272 | 20240708 | 154300 | 6172032250 | 47850 | 47850 | 47850 | 47850 | 1503 |
| 273 | 20240708 | 154200 | 6172032250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 274 | 20240708 | 154100 | 6172032250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 275 | 20240708 | 154000 | 6172032250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 276 | 20240708 | 153900 | 6172032250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 277 | 20240708 | 153800 | 6172032250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 278 | 20240708 | 153700 | 6172032250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 279 | 20240708 | 153600 | 6172032250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 280 | 20240708 | 153500 | 6172032250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 281 | 20240708 | 153400 | 6172032250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 282 | 20240708 | 153300 | 6172032250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 283 | 20240708 | 153200 | 6172032250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 284 | 20240708 | 153100 | 6172032250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 285 | 20240708 | 153000 | 6172032250 | 47850 | 47850 | 47850 | 47850 | 1503 |
| 286 | 20240708 | 152900 | 6100113700 | 47850 | 47850 | 47850 | 47850 | 0 |
| 287 | 20240708 | 152800 | 6100113700 | 47850 | 47850 | 47850 | 47850 | 0 |
| 288 | 20240708 | 152700 | 6100113700 | 47850 | 47850 | 47850 | 47850 | 0 |
| 289 | 20240708 | 152600 | 6100113700 | 47850 | 47850 | 47850 | 47850 | 0 |
| 290 | 20240708 | 152500 | 6100113700 | 47850 | 47850 | 47850 | 47850 | 0 |
| 291 | 20240708 | 152400 | 6100113700 | 47850 | 47850 | 47850 | 47850 | 0 |
| 292 | 20240708 | 152300 | 6100113700 | 47850 | 47850 | 47850 | 47850 | 0 |
| 293 | 20240708 | 152200 | 6100113700 | 47850 | 47850 | 47850 | 47850 | 0 |
| 294 | 20240708 | 152100 | 6100113700 | 47850 | 47850 | 47850 | 47850 | 0 |
| 295 | 20240708 | 152000 | 6100113700 | 47850 | 47850 | 47850 | 47850 | 0 |
| 296 | 20240708 | 151900 | 6100113700 | 47850 | 47950 | 48000 | 47850 | 672 |
| 297 | 20240708 | 151800 | 6067915700 | 47950 | 48000 | 48000 | 47950 | 127 |
| 298 | 20240708 | 151700 | 6061819750 | 48000 | 48000 | 48000 | 47850 | 364 |
| 299 | 20240708 | 151600 | 6044359450 | 48000 | 48000 | 48000 | 48000 | 130 |
| 300 | 20240708 | 151500 | 6038119450 | 48000 | 47800 | 48000 | 47800 | 1517 |
| 301 | 20240708 | 151400 | 5965349850 | 47800 | 47850 | 47850 | 47800 | 165 |
| 302 | 20240708 | 151300 | 5957454900 | 47800 | 47800 | 47850 | 47800 | 82 |
| 303 | 20240708 | 151200 | 5953534350 | 47800 | 47700 | 47800 | 47700 | 112 |
| 304 | 20240708 | 151100 | 5948184450 | 47700 | 47750 | 47750 | 47700 | 211 |
| 305 | 20240708 | 151000 | 5938111950 | 47800 | 47800 | 47800 | 47800 | 74 |
| 306 | 20240708 | 150900 | 5934574750 | 47800 | 47800 | 47800 | 47800 | 71 |
| 307 | 20240708 | 150800 | 5931180950 | 47700 | 47750 | 47750 | 47700 | 99 |
| 308 | 20240708 | 150700 | 5926454600 | 47850 | 47900 | 47900 | 47800 | 2553 |
| 309 | 20240708 | 150600 | 5804301150 | 47900 | 47900 | 47900 | 47900 | 227 |
| 310 | 20240708 | 150500 | 5793427850 | 47950 | 47900 | 48000 | 47900 | 257 |
| 311 | 20240708 | 150400 | 5781104650 | 47900 | 47850 | 47900 | 47850 | 205 |
| 312 | 20240708 | 150300 | 5771285650 | 47850 | 47900 | 47900 | 47850 | 57 |
| 313 | 20240708 | 150200 | 5768555700 | 47900 | 47800 | 47900 | 47800 | 158 |
| 314 | 20240708 | 150100 | 5760991600 | 47800 | 47750 | 47850 | 47750 | 664 |
| 315 | 20240708 | 150000 | 5729245100 | 47800 | 47600 | 47900 | 47600 | 733 |
| 316 | 20240708 | 145900 | 5694268500 | 47600 | 47500 | 47600 | 47450 | 621 |
| 317 | 20240708 | 145800 | 5664752600 | 47450 | 47400 | 47450 | 47400 | 310 |
| 318 | 20240708 | 145700 | 5650048000 | 47400 | 47450 | 47500 | 47400 | 151 |
| 319 | 20240708 | 145600 | 5642880500 | 47500 | 47300 | 47500 | 47300 | 772 |
| 320 | 20240708 | 145500 | 5606276450 | 47300 | 47200 | 47300 | 47200 | 600 |
| 321 | 20240708 | 145400 | 5577920450 | 47200 | 47200 | 47200 | 47200 | 80 |
| 322 | 20240708 | 145300 | 5574144450 | 47250 | 47250 | 47250 | 47200 | 119 |
| 323 | 20240708 | 145200 | 5568522850 | 47300 | 47200 | 47300 | 47200 | 268 |
| 324 | 20240708 | 145100 | 5555866400 | 47150 | 47200 | 47250 | 47150 | 200 |
| 325 | 20240708 | 145000 | 5546425600 | 47200 | 47250 | 47250 | 47200 | 159 |
| 326 | 20240708 | 144900 | 5538913950 | 47200 | 47200 | 47200 | 47150 | 248 |
| 327 | 20240708 | 144800 | 5527209550 | 47250 | 47250 | 47300 | 47200 | 203 |
| 328 | 20240708 | 144700 | 5517614900 | 47250 | 47200 | 47250 | 47200 | 256 |
| 329 | 20240708 | 144600 | 5505525150 | 47200 | 47200 | 47250 | 47200 | 235 |
| 330 | 20240708 | 144500 | 5494426450 | 47250 | 47250 | 47250 | 47200 | 193 |
| 331 | 20240708 | 144400 | 5485313300 | 47200 | 47200 | 47200 | 47200 | 100 |
| 332 | 20240708 | 144300 | 5480593300 | 47250 | 47250 | 47250 | 47250 | 230 |
| 333 | 20240708 | 144200 | 5469725800 | 47250 | 47200 | 47250 | 47200 | 173 |
| 334 | 20240708 | 144100 | 5461554800 | 47250 | 47250 | 47300 | 47250 | 188 |
| 335 | 20240708 | 144000 | 5452663900 | 47250 | 47200 | 47250 | 47200 | 249 |
| 336 | 20240708 | 143900 | 5440903150 | 47250 | 47200 | 47250 | 47200 | 136 |
| 337 | 20240708 | 143800 | 5434477900 | 47200 | 47250 | 47300 | 47200 | 217 |
| 338 | 20240708 | 143700 | 5424234000 | 47200 | 47200 | 47300 | 47200 | 278 |
| 339 | 20240708 | 143600 | 5411109050 | 47200 | 47200 | 47200 | 47200 | 90 |
| 340 | 20240708 | 143500 | 5406861050 | 47250 | 47250 | 47250 | 47200 | 197 |
| 341 | 20240708 | 143400 | 5397553900 | 47200 | 47200 | 47250 | 47150 | 275 |
| 342 | 20240708 | 143300 | 5384573050 | 47200 | 47200 | 47200 | 47200 | 97 |
| 343 | 20240708 | 143200 | 5379994650 | 47200 | 47200 | 47200 | 47150 | 166 |
| 344 | 20240708 | 143100 | 5372160400 | 47200 | 47200 | 47200 | 47150 | 158 |
| 345 | 20240708 | 143000 | 5364704550 | 47250 | 47250 | 47250 | 47200 | 154 |
| 346 | 20240708 | 142900 | 5357433900 | 47250 | 47250 | 47250 | 47250 | 186 |
| 347 | 20240708 | 142800 | 5348645400 | 47250 | 47200 | 47250 | 47200 | 198 |
| 348 | 20240708 | 142700 | 5339294850 | 47150 | 47150 | 47150 | 47150 | 163 |
| 349 | 20240708 | 142600 | 5331609400 | 47150 | 47200 | 47200 | 47150 | 498 |
| 350 | 20240708 | 142500 | 5308107850 | 47200 | 47200 | 47200 | 47150 | 160 |
| 351 | 20240708 | 142400 | 5300557800 | 47200 | 47250 | 47250 | 47200 | 160 |
| 352 | 20240708 | 142300 | 5293000650 | 47250 | 47250 | 47350 | 47200 | 348 |
| 353 | 20240708 | 142200 | 5276549750 | 47250 | 47300 | 47300 | 47250 | 75 |
| 354 | 20240708 | 142100 | 5273005750 | 47300 | 47300 | 47300 | 47250 | 135 |
| 355 | 20240708 | 142000 | 5266621150 | 47300 | 47300 | 47350 | 47300 | 154 |
| 356 | 20240708 | 141900 | 5259336900 | 47300 | 47300 | 47300 | 47300 | 225 |
| 357 | 20240708 | 141800 | 5248694400 | 47300 | 47150 | 47300 | 47150 | 133 |
| 358 | 20240708 | 141700 | 5242408500 | 47200 | 47200 | 47250 | 47200 | 178 |
| 359 | 20240708 | 141600 | 5234005900 | 47200 | 47200 | 47200 | 47200 | 255 |
| 360 | 20240708 | 141500 | 5221969900 | 47200 | 47200 | 47200 | 47200 | 187 |
| 361 | 20240708 | 141400 | 5213143500 | 47250 | 47300 | 47300 | 47250 | 162 |
| 362 | 20240708 | 141300 | 5205488900 | 47250 | 47300 | 47300 | 47250 | 151 |
| 363 | 20240708 | 141200 | 5198351050 | 47300 | 47300 | 47300 | 47250 | 190 |
| 364 | 20240708 | 141100 | 5189365300 | 47300 | 47300 | 47300 | 47200 | 312 |
| 365 | 20240708 | 141000 | 5174614250 | 47200 | 47250 | 47300 | 47200 | 156 |
| 366 | 20240708 | 140900 | 5167245600 | 47250 | 47300 | 47300 | 47250 | 186 |
| 367 | 20240708 | 140800 | 5158453950 | 47300 | 47300 | 47300 | 47300 | 223 |
| 368 | 20240708 | 140700 | 5147906050 | 47300 | 47250 | 47300 | 47250 | 163 |
| 369 | 20240708 | 140600 | 5140196850 | 47300 | 47400 | 47400 | 47300 | 490 |
| 370 | 20240708 | 140500 | 5117004100 | 47400 | 47400 | 47450 | 47400 | 245 |
| 371 | 20240708 | 140400 | 5105390600 | 47400 | 47400 | 47450 | 47400 | 223 |
| 372 | 20240708 | 140300 | 5094820250 | 47400 | 47450 | 47450 | 47400 | 121 |
| 373 | 20240708 | 140200 | 5089081300 | 47450 | 47450 | 47450 | 47400 | 172 |
| 374 | 20240708 | 140100 | 5080920250 | 47400 | 47450 | 47500 | 47400 | 223 |
| 375 | 20240708 | 140000 | 5070339500 | 47450 | 47450 | 47500 | 47400 | 151 |
| 376 | 20240708 | 135900 | 5063179450 | 47450 | 47400 | 47450 | 47400 | 144 |
| 377 | 20240708 | 135800 | 5056347600 | 47450 | 47450 | 47450 | 47400 | 159 |
| 378 | 20240708 | 135700 | 5048803800 | 47450 | 47450 | 47450 | 47450 | 192 |
| 379 | 20240708 | 135600 | 5039693400 | 47450 | 47500 | 47500 | 47450 | 195 |
| 380 | 20240708 | 135500 | 5030432800 | 47500 | 47500 | 47550 | 47500 | 173 |
| 381 | 20240708 | 135400 | 5022214250 | 47500 | 47350 | 47500 | 47350 | 375 |
| 382 | 20240708 | 135300 | 5004424950 | 47300 | 47300 | 47400 | 47300 | 183 |
| 383 | 20240708 | 135200 | 4995757050 | 47350 | 47350 | 47350 | 47350 | 403 |
| 384 | 20240708 | 135100 | 4976675000 | 47350 | 47350 | 47350 | 47350 | 89 |
| 385 | 20240708 | 135000 | 4972460850 | 47350 | 47400 | 47400 | 47350 | 189 |
| 386 | 20240708 | 134900 | 4963510950 | 47400 | 47400 | 47400 | 47350 | 165 |
| 387 | 20240708 | 134800 | 4955692650 | 47400 | 47400 | 47400 | 47400 | 152 |
| 388 | 20240708 | 134700 | 4948487850 | 47400 | 47450 | 47450 | 47400 | 160 |
| 389 | 20240708 | 134600 | 4940898200 | 47450 | 47450 | 47500 | 47450 | 167 |
| 390 | 20240708 | 134500 | 4932967900 | 47450 | 47500 | 47500 | 47450 | 190 |
| 391 | 20240708 | 134400 | 4923951100 | 47500 | 47500 | 47500 | 47500 | 372 |
| 392 | 20240708 | 134300 | 4906281100 | 47500 | 47500 | 47500 | 47500 | 176 |
| 393 | 20240708 | 134200 | 4897921100 | 47500 | 47750 | 47800 | 47500 | 666 |
| 394 | 20240708 | 134100 | 4866126450 | 47700 | 47550 | 47700 | 47450 | 452 |
| 395 | 20240708 | 134000 | 4844632150 | 47550 | 47500 | 47550 | 47500 | 293 |
| 396 | 20240708 | 133900 | 4830714600 | 47550 | 47600 | 47650 | 47500 | 811 |
| 397 | 20240708 | 133800 | 4792134100 | 47650 | 47700 | 47750 | 47650 | 343 |
| 398 | 20240708 | 133700 | 4775767450 | 47650 | 47650 | 47650 | 47600 | 266 |
| 399 | 20240708 | 133600 | 4763095550 | 47650 | 47750 | 47750 | 47650 | 308 |
| 400 | 20240708 | 133500 | 4748406750 | 47750 | 47700 | 47750 | 47700 | 166 |
| 401 | 20240708 | 133400 | 4740487450 | 47700 | 47700 | 47750 | 47700 | 186 |
| 402 | 20240708 | 133300 | 4731609500 | 47700 | 47850 | 47850 | 47700 | 1053 |
| 403 | 20240708 | 133200 | 4681339700 | 47850 | 47950 | 48000 | 47850 | 1908 |
| 404 | 20240708 | 133100 | 4589904900 | 47900 | 48050 | 48050 | 47900 | 217 |
| 405 | 20240708 | 133000 | 4579496300 | 48000 | 48000 | 48000 | 47950 | 376 |
| 406 | 20240708 | 132900 | 4561455300 | 48000 | 47950 | 48000 | 47950 | 256 |
| 407 | 20240708 | 132800 | 4549172100 | 47950 | 47950 | 47950 | 47950 | 104 |
| 408 | 20240708 | 132700 | 4544185300 | 47950 | 47950 | 47950 | 47950 | 163 |
| 409 | 20240708 | 132600 | 4536369450 | 47950 | 48000 | 48000 | 47950 | 100 |
| 410 | 20240708 | 132500 | 4531569950 | 47950 | 47950 | 47950 | 47950 | 96 |
| 411 | 20240708 | 132400 | 4526966750 | 48000 | 48000 | 48050 | 48000 | 107 |
| 412 | 20240708 | 132300 | 4521830700 | 48000 | 48000 | 48000 | 48000 | 76 |
| 413 | 20240708 | 132200 | 4518182700 | 48000 | 48050 | 48050 | 48000 | 34 |
| 414 | 20240708 | 132100 | 4516550450 | 48000 | 48050 | 48050 | 48000 | 257 |
| 415 | 20240708 | 132000 | 4504202150 | 48100 | 48050 | 48100 | 48050 | 20 |
| 416 | 20240708 | 131900 | 4503241100 | 48100 | 48050 | 48100 | 48050 | 67 |
| 417 | 20240708 | 131800 | 4500021100 | 48050 | 48050 | 48050 | 48050 | 41 |
| 418 | 20240708 | 131700 | 4498051050 | 48000 | 48000 | 48100 | 48000 | 389 |
| 419 | 20240708 | 131600 | 4479362500 | 48000 | 48000 | 48100 | 48000 | 138 |
| 420 | 20240708 | 131500 | 4472731900 | 48000 | 47950 | 48000 | 47950 | 106 |
| 421 | 20240708 | 131400 | 4467645600 | 47950 | 48000 | 48000 | 47950 | 22 |
| 422 | 20240708 | 131300 | 4466589800 | 48000 | 48050 | 48050 | 48000 | 178 |
| 423 | 20240708 | 131200 | 4458038800 | 48050 | 48050 | 48050 | 48000 | 174 |
| 424 | 20240708 | 131100 | 4449680800 | 48050 | 48100 | 48100 | 48050 | 69 |
| 425 | 20240708 | 131000 | 4446362700 | 48100 | 48100 | 48100 | 48000 | 312 |
| 426 | 20240708 | 130900 | 4431356850 | 48100 | 47950 | 48100 | 47950 | 406 |
| 427 | 20240708 | 130800 | 4411853850 | 47950 | 47900 | 47950 | 47900 | 380 |
| 428 | 20240708 | 130700 | 4393638200 | 47850 | 47800 | 47850 | 47800 | 130 |
| 429 | 20240708 | 130600 | 4387419050 | 47850 | 47900 | 47900 | 47850 | 177 |
| 430 | 20240708 | 130500 | 4378943950 | 47900 | 47900 | 47900 | 47900 | 243 |
| 431 | 20240708 | 130400 | 4367304250 | 47900 | 47900 | 47950 | 47900 | 83 |
| 432 | 20240708 | 130300 | 4363328500 | 47850 | 47800 | 47850 | 47800 | 206 |
| 433 | 20240708 | 130200 | 4353476400 | 47800 | 47800 | 47800 | 47800 | 4 |
| 434 | 20240708 | 130100 | 4353285200 | 47800 | 47850 | 47850 | 47800 | 75 |
| 435 | 20240708 | 130000 | 4349699200 | 47850 | 47850 | 47850 | 47800 | 130 |
| 436 | 20240708 | 125900 | 4343481650 | 47800 | 47800 | 47800 | 47800 | 98 |
| 437 | 20240708 | 125800 | 4338797250 | 47850 | 47700 | 47900 | 47700 | 631 |
| 438 | 20240708 | 125700 | 4308657450 | 47700 | 47700 | 47700 | 47700 | 55 |
| 439 | 20240708 | 125600 | 4306033950 | 47750 | 47750 | 47750 | 47700 | 127 |
| 440 | 20240708 | 125500 | 4299971400 | 47750 | 47750 | 47750 | 47750 | 162 |
| 441 | 20240708 | 125400 | 4292235900 | 47750 | 47750 | 47750 | 47750 | 22 |
| 442 | 20240708 | 125300 | 4291185400 | 47800 | 47800 | 47800 | 47750 | 176 |
| 443 | 20240708 | 125200 | 4282776350 | 47800 | 47800 | 47800 | 47800 | 199 |
| 444 | 20240708 | 125100 | 4273264150 | 47800 | 47850 | 47850 | 47800 | 65 |
| 445 | 20240708 | 125000 | 4270156900 | 47900 | 47850 | 47900 | 47850 | 126 |
| 446 | 20240708 | 124900 | 4264127500 | 47850 | 47800 | 47850 | 47800 | 189 |
| 447 | 20240708 | 124800 | 4255084850 | 47800 | 47800 | 47800 | 47800 | 178 |
| 448 | 20240708 | 124700 | 4246576450 | 47800 | 47800 | 47800 | 47800 | 351 |
| 449 | 20240708 | 124600 | 4229798650 | 47800 | 47850 | 47900 | 47800 | 57 |
| 450 | 20240708 | 124500 | 4227072800 | 47850 | 47850 | 47850 | 47800 | 78 |
| 451 | 20240708 | 124400 | 4223341750 | 47850 | 47800 | 47850 | 47800 | 118 |
| 452 | 20240708 | 124300 | 4217697450 | 47850 | 47800 | 47850 | 47800 | 129 |
| 453 | 20240708 | 124200 | 4211530950 | 47750 | 47800 | 47800 | 47750 | 95 |
| 454 | 20240708 | 124100 | 4206994650 | 47750 | 47800 | 47800 | 47750 | 73 |
| 455 | 20240708 | 124000 | 4203505800 | 47850 | 47850 | 47850 | 47850 | 119 |
| 456 | 20240708 | 123900 | 4197811650 | 47850 | 47800 | 47850 | 47800 | 123 |
| 457 | 20240708 | 123800 | 4191928050 | 47800 | 47800 | 47850 | 47800 | 153 |
| 458 | 20240708 | 123700 | 4184610450 | 47800 | 47750 | 47800 | 47750 | 165 |
| 459 | 20240708 | 123600 | 4176725250 | 47750 | 47900 | 47900 | 47750 | 468 |
| 460 | 20240708 | 123500 | 4154350250 | 47850 | 47800 | 47850 | 47800 | 109 |
| 461 | 20240708 | 123400 | 4149136200 | 47800 | 47950 | 48000 | 47800 | 480 |
| 462 | 20240708 | 123300 | 4126166250 | 48050 | 48100 | 48100 | 48000 | 374 |
| 463 | 20240708 | 123200 | 4108195950 | 48150 | 47900 | 48350 | 47900 | 3067 |
| 464 | 20240708 | 123100 | 3960711750 | 47900 | 47900 | 47950 | 47900 | 674 |
| 465 | 20240708 | 123000 | 3928425500 | 47900 | 47750 | 47950 | 47750 | 1372 |
| 466 | 20240708 | 122900 | 3862768400 | 47700 | 47600 | 47700 | 47600 | 356 |
| 467 | 20240708 | 122800 | 3845791750 | 47600 | 47600 | 47600 | 47600 | 78 |
| 468 | 20240708 | 122700 | 3842078950 | 47600 | 47600 | 47600 | 47600 | 49 |
| 469 | 20240708 | 122600 | 3839746550 | 47600 | 47600 | 47600 | 47600 | 224 |
| 470 | 20240708 | 122500 | 3829084150 | 47550 | 47550 | 47550 | 47550 | 253 |
| 471 | 20240708 | 122400 | 3817054000 | 47550 | 47500 | 47600 | 47500 | 256 |
| 472 | 20240708 | 122300 | 3804882550 | 47500 | 47400 | 47500 | 47400 | 228 |
| 473 | 20240708 | 122200 | 3794069350 | 47400 | 47400 | 47450 | 47400 | 105 |
| 474 | 20240708 | 122100 | 3789092300 | 47400 | 47400 | 47400 | 47350 | 108 |
| 475 | 20240708 | 122000 | 3783976200 | 47400 | 47250 | 47400 | 47250 | 276 |
| 476 | 20240708 | 121900 | 3770917300 | 47200 | 47300 | 47300 | 47200 | 129 |
| 477 | 20240708 | 121800 | 3764818100 | 47300 | 47300 | 47300 | 47300 | 33 |
| 478 | 20240708 | 121700 | 3763257200 | 47300 | 47300 | 47300 | 47300 | 66 |
| 479 | 20240708 | 121600 | 3760135400 | 47300 | 47300 | 47300 | 47300 | 36 |
| 480 | 20240708 | 121500 | 3758432600 | 47250 | 47400 | 47400 | 47200 | 245 |
| 481 | 20240708 | 121400 | 3746858450 | 47400 | 47350 | 47400 | 47350 | 28 |
| 482 | 20240708 | 121300 | 3745531600 | 47350 | 47350 | 47350 | 47350 | 72 |
| 483 | 20240708 | 121200 | 3742122400 | 47450 | 47300 | 47450 | 47300 | 283 |
| 484 | 20240708 | 121100 | 3728705400 | 47250 | 47300 | 47350 | 47250 | 72 |
| 485 | 20240708 | 121000 | 3725300300 | 47350 | 47300 | 47350 | 47200 | 129 |
| 486 | 20240708 | 120900 | 3719202200 | 47300 | 47300 | 47300 | 47250 | 92 |
| 487 | 20240708 | 120800 | 3714854700 | 47300 | 47300 | 47300 | 47300 | 118 |
| 488 | 20240708 | 120700 | 3709273300 | 47300 | 47350 | 47350 | 47300 | 63 |
| 489 | 20240708 | 120600 | 3706292300 | 47350 | 47350 | 47350 | 47350 | 32 |
| 490 | 20240708 | 120500 | 3704777100 | 47400 | 47400 | 47450 | 47350 | 228 |
| 491 | 20240708 | 120400 | 3693966900 | 47450 | 47450 | 47450 | 47450 | 97 |
| 492 | 20240708 | 120300 | 3689364250 | 47450 | 47400 | 47450 | 47350 | 258 |
| 493 | 20240708 | 120200 | 3677131050 | 47400 | 47400 | 47400 | 47400 | 114 |
| 494 | 20240708 | 120100 | 3671727450 | 47450 | 47400 | 47500 | 47400 | 170 |
| 495 | 20240708 | 120000 | 3663665900 | 47450 | 47400 | 47450 | 47400 | 55 |
| 496 | 20240708 | 115900 | 3661058850 | 47400 | 47400 | 47450 | 47400 | 41 |
| 497 | 20240708 | 115800 | 3659114550 | 47500 | 47500 | 47500 | 47400 | 45 |
| 498 | 20240708 | 115700 | 3656980650 | 47500 | 47450 | 47500 | 47450 | 246 |
| 499 | 20240708 | 115600 | 3645297300 | 47450 | 47450 | 47450 | 47450 | 36 |
| 500 | 20240708 | 115500 | 3643589100 | 47500 | 47400 | 47700 | 47350 | 1198 |
| 501 | 20240708 | 115400 | 3586631350 | 47400 | 47350 | 47400 | 47350 | 56 |
| 502 | 20240708 | 115300 | 3583979600 | 47400 | 47400 | 47450 | 47400 | 42 |
| 503 | 20240708 | 115200 | 3581988400 | 47350 | 47300 | 47500 | 47300 | 567 |
| 504 | 20240708 | 115100 | 3555092600 | 47300 | 47300 | 47300 | 47300 | 22 |
| 505 | 20240708 | 115000 | 3554052000 | 47400 | 47200 | 47400 | 47200 | 286 |
| 506 | 20240708 | 114900 | 3540524250 | 47150 | 47150 | 47150 | 47150 | 24 |
| 507 | 20240708 | 114800 | 3539392650 | 47300 | 47350 | 47350 | 47100 | 386 |
| 508 | 20240708 | 114700 | 3521163900 | 47300 | 47150 | 47400 | 47150 | 807 |
| 509 | 20240708 | 114600 | 3482958100 | 47100 | 47100 | 47150 | 47100 | 216 |
| 510 | 20240708 | 114500 | 3472779500 | 47100 | 47150 | 47150 | 47100 | 34 |
| 511 | 20240708 | 114400 | 3471178000 | 47150 | 47150 | 47150 | 47150 | 408 |
| 512 | 20240708 | 114300 | 3451940800 | 47200 | 47200 | 47200 | 47200 | 337 |
| 513 | 20240708 | 114200 | 3436034400 | 47200 | 47250 | 47300 | 47200 | 274 |
| 514 | 20240708 | 114100 | 3423087900 | 47250 | 47300 | 47300 | 47250 | 12 |
| 515 | 20240708 | 114000 | 3422520500 | 47300 | 47250 | 47300 | 47250 | 73 |
| 516 | 20240708 | 113900 | 3419071200 | 47300 | 47300 | 47300 | 47250 | 159 |
| 517 | 20240708 | 113800 | 3411551600 | 47300 | 47400 | 47400 | 47300 | 57 |
| 518 | 20240708 | 113700 | 3408854200 | 47300 | 47300 | 47350 | 47300 | 203 |
| 519 | 20240708 | 113600 | 3399247300 | 47300 | 47300 | 47300 | 47300 | 92 |
| 520 | 20240708 | 113500 | 3394895700 | 47300 | 47350 | 47350 | 47300 | 164 |
| 521 | 20240708 | 113400 | 3387130400 | 47450 | 47400 | 47450 | 47400 | 354 |
| 522 | 20240708 | 113300 | 3370350750 | 47400 | 47450 | 47450 | 47400 | 78 |
| 523 | 20240708 | 113200 | 3366651650 | 47400 | 47400 | 47400 | 47400 | 74 |
| 524 | 20240708 | 113100 | 3363144050 | 47400 | 47400 | 47400 | 47400 | 111 |
| 525 | 20240708 | 113000 | 3357882650 | 47450 | 47400 | 47450 | 47400 | 81 |
| 526 | 20240708 | 112900 | 3354043200 | 47400 | 47350 | 47400 | 47350 | 76 |
| 527 | 20240708 | 112800 | 3350443550 | 47300 | 47200 | 47300 | 47200 | 288 |
| 528 | 20240708 | 112700 | 3336840750 | 47200 | 47200 | 47200 | 47200 | 53 |
| 529 | 20240708 | 112600 | 3334339150 | 47200 | 47200 | 47200 | 47200 | 20 |
| 530 | 20240708 | 112500 | 3333395150 | 47200 | 47250 | 47250 | 47200 | 58 |
| 531 | 20240708 | 112400 | 3330656550 | 47250 | 47250 | 47250 | 47250 | 139 |
| 532 | 20240708 | 112300 | 3324088800 | 47250 | 47250 | 47250 | 47250 | 28 |
| 533 | 20240708 | 112200 | 3322765800 | 47300 | 47200 | 47300 | 47200 | 41 |
| 534 | 20240708 | 112100 | 3320827600 | 47350 | 47250 | 47350 | 47200 | 589 |
| 535 | 20240708 | 112000 | 3292969450 | 47250 | 47200 | 47250 | 47200 | 124 |
| 536 | 20240708 | 111900 | 3287115500 | 47200 | 47250 | 47250 | 47200 | 41 |
| 537 | 20240708 | 111800 | 3285179500 | 47250 | 47350 | 47350 | 47250 | 188 |
| 538 | 20240708 | 111700 | 3276286700 | 47350 | 47350 | 47400 | 47350 | 164 |
| 539 | 20240708 | 111600 | 3268520800 | 47350 | 47350 | 47350 | 47350 | 201 |
| 540 | 20240708 | 111500 | 3259003450 | 47350 | 47350 | 47400 | 47350 | 115 |
| 541 | 20240708 | 111400 | 3253558150 | 47350 | 47400 | 47450 | 47350 | 177 |
| 542 | 20240708 | 111300 | 3245166250 | 47400 | 47400 | 47450 | 47400 | 139 |
| 543 | 20240708 | 111200 | 3238576350 | 47350 | 47450 | 47550 | 47350 | 984 |
| 544 | 20240708 | 111100 | 3191849950 | 47500 | 47300 | 47500 | 47300 | 1153 |
| 545 | 20240708 | 111000 | 3137183400 | 47250 | 47200 | 47300 | 47150 | 276 |
| 546 | 20240708 | 110900 | 3124155250 | 47150 | 47150 | 47200 | 47150 | 156 |
| 547 | 20240708 | 110800 | 3116798800 | 47100 | 47150 | 47150 | 47100 | 52 |
| 548 | 20240708 | 110700 | 3114347550 | 47150 | 47350 | 47350 | 47100 | 340 |
| 549 | 20240708 | 110600 | 3098288950 | 47400 | 47000 | 47400 | 47000 | 883 |
| 550 | 20240708 | 110500 | 3056642900 | 47000 | 47000 | 47000 | 46950 | 46 |
| 551 | 20240708 | 110400 | 3054482150 | 47000 | 47000 | 47050 | 47000 | 47 |
| 552 | 20240708 | 110300 | 3052273100 | 47000 | 47000 | 47050 | 47000 | 108 |
| 553 | 20240708 | 110200 | 3047196800 | 46950 | 46950 | 46950 | 46950 | 269 |
| 554 | 20240708 | 110100 | 3034567250 | 46850 | 46950 | 46950 | 46850 | 74 |
| 555 | 20240708 | 110000 | 3031097450 | 46850 | 47000 | 47000 | 46850 | 221 |
| 556 | 20240708 | 105900 | 3020743000 | 47000 | 46800 | 47000 | 46800 | 744 |
| 557 | 20240708 | 105800 | 2985816400 | 46800 | 46800 | 46800 | 46750 | 106 |
| 558 | 20240708 | 105700 | 2980856600 | 46750 | 46750 | 46850 | 46750 | 46 |
| 559 | 20240708 | 105600 | 2978704700 | 46800 | 46800 | 46850 | 46750 | 893 |
| 560 | 20240708 | 105500 | 2936917550 | 46750 | 46750 | 46800 | 46750 | 357 |
| 561 | 20240708 | 105400 | 2920222800 | 46750 | 46800 | 46800 | 46750 | 277 |
| 562 | 20240708 | 105300 | 2907272800 | 46800 | 46800 | 46800 | 46800 | 47 |
| 563 | 20240708 | 105200 | 2905073200 | 46800 | 46800 | 46800 | 46800 | 113 |
| 564 | 20240708 | 105100 | 2899784800 | 46800 | 46850 | 46850 | 46800 | 55 |
| 565 | 20240708 | 105000 | 2897209650 | 46850 | 46800 | 46850 | 46800 | 63 |
| 566 | 20240708 | 104900 | 2894258650 | 46800 | 46800 | 46850 | 46800 | 172 |
| 567 | 20240708 | 104800 | 2886203550 | 46750 | 46900 | 46900 | 46750 | 160 |
| 568 | 20240708 | 104700 | 2878708700 | 46850 | 46750 | 46900 | 46750 | 355 |
| 569 | 20240708 | 104600 | 2862078700 | 46750 | 46850 | 46850 | 46750 | 178 |
| 570 | 20240708 | 104500 | 2853748500 | 46850 | 46850 | 46850 | 46850 | 173 |
| 571 | 20240708 | 104400 | 2845643450 | 46850 | 46850 | 46850 | 46850 | 81 |
| 572 | 20240708 | 104300 | 2841848600 | 46850 | 46900 | 46900 | 46850 | 97 |
| 573 | 20240708 | 104200 | 2837301150 | 46900 | 46850 | 46900 | 46800 | 126 |
| 574 | 20240708 | 104100 | 2831394750 | 46850 | 46850 | 46900 | 46850 | 225 |
| 575 | 20240708 | 104000 | 2820853400 | 46900 | 46850 | 46900 | 46850 | 38 |
| 576 | 20240708 | 103900 | 2819073000 | 46850 | 46900 | 46900 | 46850 | 182 |
| 577 | 20240708 | 103800 | 2810545200 | 46900 | 46850 | 46900 | 46850 | 26 |
| 578 | 20240708 | 103700 | 2809326350 | 46850 | 46900 | 46900 | 46850 | 245 |
| 579 | 20240708 | 103600 | 2797836850 | 46900 | 46850 | 46900 | 46850 | 116 |
| 580 | 20240708 | 103500 | 2792397300 | 46850 | 46850 | 46900 | 46850 | 247 |
| 581 | 20240708 | 103400 | 2780819100 | 46850 | 46800 | 46850 | 46800 | 74 |
| 582 | 20240708 | 103300 | 2777352800 | 46750 | 46800 | 46800 | 46750 | 319 |
| 583 | 20240708 | 103200 | 2762435250 | 46800 | 46600 | 46800 | 46600 | 838 |
| 584 | 20240708 | 103100 | 2723248450 | 46600 | 46600 | 46700 | 46600 | 59 |
| 585 | 20240708 | 103000 | 2720498650 | 46600 | 46600 | 46600 | 46600 | 120 |
| 586 | 20240708 | 102900 | 2714906650 | 46600 | 46600 | 46600 | 46600 | 110 |
| 587 | 20240708 | 102800 | 2709780650 | 46550 | 46600 | 46600 | 46550 | 195 |
| 588 | 20240708 | 102700 | 2700695500 | 46600 | 46500 | 46600 | 46500 | 423 |
| 589 | 20240708 | 102600 | 2681002950 | 46500 | 46500 | 46500 | 46500 | 557 |
| 590 | 20240708 | 102500 | 2655102450 | 46500 | 46550 | 46550 | 46500 | 506 |
| 591 | 20240708 | 102400 | 2631573400 | 46500 | 46500 | 46550 | 46500 | 172 |
| 592 | 20240708 | 102300 | 2623575350 | 46500 | 46550 | 46550 | 46500 | 2132 |
| 593 | 20240708 | 102200 | 2524340750 | 46550 | 46650 | 46650 | 46550 | 2598 |
| 594 | 20240708 | 102100 | 2403213900 | 46650 | 46750 | 46750 | 46650 | 56 |
| 595 | 20240708 | 102000 | 2400600500 | 46750 | 46700 | 46750 | 46700 | 252 |
| 596 | 20240708 | 101900 | 2388832000 | 46700 | 46700 | 46750 | 46700 | 138 |
| 597 | 20240708 | 101800 | 2382387350 | 46700 | 46700 | 46700 | 46700 | 69 |
| 598 | 20240708 | 101700 | 2379165050 | 46700 | 46700 | 46700 | 46650 | 151 |
| 599 | 20240708 | 101600 | 2372114350 | 46700 | 46700 | 46750 | 46700 | 194 |
| 600 | 20240708 | 101500 | 2363054450 | 46700 | 46700 | 46700 | 46700 | 358 |
| 601 | 20240708 | 101400 | 2346335850 | 46700 | 46700 | 46750 | 46700 | 259 |
| 602 | 20240708 | 101300 | 2334240250 | 46700 | 46750 | 46750 | 46700 | 386 |
| 603 | 20240708 | 101200 | 2316209000 | 46700 | 46750 | 46800 | 46700 | 295 |
| 604 | 20240708 | 101100 | 2302418550 | 46800 | 46750 | 46800 | 46750 | 11 |
| 605 | 20240708 | 101000 | 2301904250 | 46750 | 46800 | 46800 | 46750 | 703 |
| 606 | 20240708 | 100900 | 2269024850 | 46850 | 46750 | 46850 | 46750 | 124 |
| 607 | 20240708 | 100800 | 2263222800 | 46750 | 46800 | 46800 | 46750 | 408 |
| 608 | 20240708 | 100700 | 2244130900 | 46750 | 46850 | 46850 | 46750 | 340 |
| 609 | 20240708 | 100600 | 2228211650 | 46900 | 46900 | 47000 | 46900 | 193 |
| 610 | 20240708 | 100500 | 2219159750 | 46900 | 47050 | 47050 | 46900 | 281 |
| 611 | 20240708 | 100400 | 2205952100 | 47050 | 47100 | 47100 | 47050 | 270 |
| 612 | 20240708 | 100300 | 2193248100 | 47000 | 46900 | 47100 | 46900 | 433 |
| 613 | 20240708 | 100200 | 2172912600 | 46900 | 46800 | 46900 | 46750 | 995 |
| 614 | 20240708 | 100100 | 2126304750 | 46750 | 46700 | 46850 | 46700 | 645 |
| 615 | 20240708 | 100000 | 2096146650 | 46700 | 46650 | 46700 | 46650 | 115 |
| 616 | 20240708 | 095900 | 2090781300 | 46650 | 46600 | 46650 | 46600 | 305 |
| 617 | 20240708 | 095800 | 2076559500 | 46550 | 46600 | 46600 | 46550 | 463 |
| 618 | 20240708 | 095700 | 2054988800 | 46600 | 46550 | 46600 | 46550 | 917 |
| 619 | 20240708 | 095600 | 2012267900 | 46550 | 46700 | 46750 | 46550 | 3178 |
| 620 | 20240708 | 095500 | 1864041450 | 46700 | 46700 | 46750 | 46700 | 148 |
| 621 | 20240708 | 095400 | 1857126350 | 46700 | 46750 | 46800 | 46700 | 2112 |
| 622 | 20240708 | 095300 | 1758386650 | 46750 | 46750 | 46800 | 46750 | 107 |
| 623 | 20240708 | 095200 | 1753382800 | 46750 | 46750 | 46800 | 46750 | 327 |
| 624 | 20240708 | 095100 | 1738093050 | 46750 | 46750 | 46800 | 46750 | 192 |
| 625 | 20240708 | 095000 | 1729116850 | 46750 | 46750 | 46800 | 46750 | 441 |
| 626 | 20240708 | 094900 | 1708499400 | 46800 | 46850 | 46850 | 46800 | 1006 |
| 627 | 20240708 | 094800 | 1661415000 | 46850 | 46850 | 46850 | 46850 | 74 |
| 628 | 20240708 | 094700 | 1657948100 | 46850 | 46850 | 46850 | 46800 | 335 |
| 629 | 20240708 | 094600 | 1642257200 | 46850 | 46850 | 46900 | 46850 | 302 |
| 630 | 20240708 | 094500 | 1628106300 | 46850 | 46800 | 46900 | 46800 | 113 |
| 631 | 20240708 | 094400 | 1622810950 | 46800 | 46800 | 46850 | 46800 | 30 |
| 632 | 20240708 | 094300 | 1621406900 | 46850 | 46950 | 47000 | 46850 | 976 |
| 633 | 20240708 | 094200 | 1575630800 | 46950 | 47000 | 47000 | 46950 | 430 |
| 634 | 20240708 | 094100 | 1555423600 | 47000 | 46950 | 47000 | 46950 | 313 |
| 635 | 20240708 | 094000 | 1540712650 | 47050 | 47050 | 47050 | 47000 | 246 |
| 636 | 20240708 | 093900 | 1529146750 | 47100 | 47000 | 47100 | 47000 | 371 |
| 637 | 20240708 | 093800 | 1511709450 | 47100 | 47000 | 47100 | 47000 | 32 |
| 638 | 20240708 | 093700 | 1510204250 | 47000 | 47100 | 47100 | 47000 | 347 |
| 639 | 20240708 | 093600 | 1493877850 | 47050 | 46850 | 47050 | 46850 | 561 |
| 640 | 20240708 | 093500 | 1467527700 | 46850 | 46950 | 46950 | 46850 | 267 |
| 641 | 20240708 | 093400 | 1455008700 | 46950 | 46850 | 46950 | 46850 | 608 |
| 642 | 20240708 | 093300 | 1426512350 | 46850 | 46900 | 46900 | 46850 | 106 |
| 643 | 20240708 | 093200 | 1421546200 | 46850 | 46850 | 46950 | 46850 | 270 |
| 644 | 20240708 | 093100 | 1408885100 | 46900 | 46850 | 46900 | 46800 | 261 |
| 645 | 20240708 | 093000 | 1396663350 | 46850 | 46850 | 46850 | 46800 | 301 |
| 646 | 20240708 | 092900 | 1382567500 | 46850 | 46850 | 46900 | 46750 | 805 |
| 647 | 20240708 | 092800 | 1344888550 | 46850 | 47050 | 47050 | 46800 | 697 |
| 648 | 20240708 | 092700 | 1312196400 | 47050 | 47150 | 47150 | 47050 | 506 |
| 649 | 20240708 | 092600 | 1288371900 | 47150 | 47200 | 47200 | 47150 | 168 |
| 650 | 20240708 | 092500 | 1280443000 | 47200 | 47100 | 47200 | 47100 | 419 |
| 651 | 20240708 | 092400 | 1260671200 | 47100 | 47100 | 47100 | 47050 | 274 |
| 652 | 20240708 | 092300 | 1247777100 | 47100 | 46950 | 47100 | 46950 | 1213 |
| 653 | 20240708 | 092200 | 1190731100 | 46950 | 46950 | 47000 | 46950 | 147 |
| 654 | 20240708 | 092100 | 1183829300 | 46850 | 46900 | 46950 | 46750 | 1210 |
| 655 | 20240708 | 092000 | 1127132300 | 46900 | 47000 | 47000 | 46850 | 644 |
| 656 | 20240708 | 091900 | 1096918950 | 46950 | 47000 | 47000 | 46950 | 63 |
| 657 | 20240708 | 091800 | 1093958300 | 47000 | 47000 | 47000 | 46900 | 359 |
| 658 | 20240708 | 091700 | 1077085500 | 47000 | 47000 | 47000 | 46900 | 693 |
| 659 | 20240708 | 091600 | 1044550900 | 47100 | 46950 | 47300 | 46950 | 1275 |
| 660 | 20240708 | 091500 | 984556850 | 46950 | 46800 | 46950 | 46800 | 692 |
| 661 | 20240708 | 091400 | 952154150 | 46800 | 46850 | 46850 | 46800 | 666 |
| 662 | 20240708 | 091300 | 920965650 | 46900 | 46900 | 46950 | 46850 | 375 |
| 663 | 20240708 | 091200 | 903379950 | 46850 | 46850 | 47000 | 46850 | 554 |
| 664 | 20240708 | 091100 | 877389600 | 46900 | 46950 | 46950 | 46850 | 242 |
| 665 | 20240708 | 091000 | 866042150 | 46900 | 46850 | 46950 | 46850 | 593 |
| 666 | 20240708 | 090900 | 838231100 | 46850 | 47000 | 47000 | 46800 | 1649 |
| 667 | 20240708 | 090800 | 760947050 | 47150 | 47000 | 47150 | 46750 | 1727 |
| 668 | 20240708 | 090700 | 679979900 | 47000 | 47200 | 47200 | 46800 | 5013 |
| 669 | 20240708 | 090600 | 444358300 | 47200 | 47250 | 47400 | 47150 | 1509 |
| 670 | 20240708 | 090500 | 373121200 | 47200 | 47100 | 47450 | 47100 | 1782 |
| 671 | 20240708 | 090400 | 288818650 | 47150 | 47350 | 47400 | 47000 | 1495 |
| 672 | 20240708 | 090300 | 218213100 | 47350 | 47750 | 47800 | 47350 | 2517 |
| 673 | 20240708 | 090200 | 98527150 | 47900 | 47800 | 47900 | 47700 | 843 |
| 674 | 20240708 | 090100 | 58274950 | 47800 | 47500 | 47800 | 47500 | 495 |
| 675 | 20240708 | 090000 | 34684800 | 47600 | 47500 | 47600 | 47500 | 620 |