37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240704 | 201800 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 18087 |
| 3 | 20240704 | 201700 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 4 | 20240704 | 201600 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 5 | 20240704 | 201500 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 6 | 20240704 | 201400 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 7 | 20240704 | 201300 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 8 | 20240704 | 201200 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 9 | 20240704 | 201100 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 10 | 20240704 | 201000 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 11 | 20240704 | 200900 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 12 | 20240704 | 200800 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 13 | 20240704 | 200700 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 14 | 20240704 | 200600 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 15 | 20240704 | 200500 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 16 | 20240704 | 200400 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 17 | 20240704 | 200300 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 18 | 20240704 | 200200 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 19 | 20240704 | 200100 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 20 | 20240704 | 200000 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 21 | 20240704 | 195900 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 22 | 20240704 | 195800 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 23 | 20240704 | 195700 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 24 | 20240704 | 195600 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 25 | 20240704 | 195500 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 26 | 20240704 | 195400 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 27 | 20240704 | 195300 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 28 | 20240704 | 195200 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 29 | 20240704 | 195100 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 30 | 20240704 | 195000 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 31 | 20240704 | 194900 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 32 | 20240704 | 194800 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 18087 |
| 33 | 20240704 | 194700 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 34 | 20240704 | 194600 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 35 | 20240704 | 194500 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 36 | 20240704 | 194400 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 37 | 20240704 | 194300 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 38 | 20240704 | 194200 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 39 | 20240704 | 194100 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 40 | 20240704 | 194000 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 41 | 20240704 | 193900 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 42 | 20240704 | 193800 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 43 | 20240704 | 193700 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 44 | 20240704 | 193600 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 45 | 20240704 | 193500 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 46 | 20240704 | 193400 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 47 | 20240704 | 193300 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 48 | 20240704 | 193200 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 49 | 20240704 | 193100 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 50 | 20240704 | 193000 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 51 | 20240704 | 192900 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 52 | 20240704 | 192800 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 53 | 20240704 | 192700 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 54 | 20240704 | 192600 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 55 | 20240704 | 192500 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 56 | 20240704 | 192400 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 57 | 20240704 | 192300 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 58 | 20240704 | 192200 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 59 | 20240704 | 192100 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 60 | 20240704 | 192000 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 61 | 20240704 | 191900 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 62 | 20240704 | 191800 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 18087 |
| 63 | 20240704 | 191700 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 64 | 20240704 | 191600 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 65 | 20240704 | 191500 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 66 | 20240704 | 191400 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 67 | 20240704 | 191300 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 68 | 20240704 | 191200 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 69 | 20240704 | 191100 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 70 | 20240704 | 191000 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 71 | 20240704 | 190900 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 72 | 20240704 | 190800 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 73 | 20240704 | 190700 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 74 | 20240704 | 190600 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 75 | 20240704 | 190500 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 76 | 20240704 | 190400 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 77 | 20240704 | 190300 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 78 | 20240704 | 190200 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 79 | 20240704 | 190100 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 80 | 20240704 | 190000 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 81 | 20240704 | 185900 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 82 | 20240704 | 185800 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 83 | 20240704 | 185700 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 84 | 20240704 | 185600 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 85 | 20240704 | 185500 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 86 | 20240704 | 185400 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 87 | 20240704 | 185300 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 88 | 20240704 | 185200 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 89 | 20240704 | 185100 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 90 | 20240704 | 185000 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 91 | 20240704 | 184900 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 92 | 20240704 | 184800 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 18087 |
| 93 | 20240704 | 184700 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 94 | 20240704 | 184600 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 95 | 20240704 | 184500 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 96 | 20240704 | 184400 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 97 | 20240704 | 184300 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 98 | 20240704 | 184200 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 99 | 20240704 | 184100 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 100 | 20240704 | 184000 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 101 | 20240704 | 183900 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 102 | 20240704 | 183800 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 103 | 20240704 | 183700 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 104 | 20240704 | 183600 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 105 | 20240704 | 183500 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 106 | 20240704 | 183400 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 107 | 20240704 | 183300 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 108 | 20240704 | 183200 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 109 | 20240704 | 183100 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 110 | 20240704 | 183000 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 111 | 20240704 | 182900 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 112 | 20240704 | 182800 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 113 | 20240704 | 182700 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 114 | 20240704 | 182600 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 115 | 20240704 | 182500 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 116 | 20240704 | 182400 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 117 | 20240704 | 182300 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 118 | 20240704 | 182200 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 119 | 20240704 | 182100 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 120 | 20240704 | 182000 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 121 | 20240704 | 181900 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 122 | 20240704 | 181800 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 18087 |
| 123 | 20240704 | 181700 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 124 | 20240704 | 181600 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 125 | 20240704 | 181500 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 126 | 20240704 | 181400 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 127 | 20240704 | 181300 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 128 | 20240704 | 181200 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 129 | 20240704 | 181100 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 130 | 20240704 | 181000 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 131 | 20240704 | 180900 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 132 | 20240704 | 180800 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 133 | 20240704 | 180700 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 134 | 20240704 | 180600 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 135 | 20240704 | 180500 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 136 | 20240704 | 180400 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 137 | 20240704 | 180300 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 138 | 20240704 | 180200 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 139 | 20240704 | 180100 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 140 | 20240704 | 180000 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 141 | 20240704 | 175900 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 142 | 20240704 | 175800 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 143 | 20240704 | 175700 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 144 | 20240704 | 175600 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 145 | 20240704 | 175500 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 146 | 20240704 | 175400 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 147 | 20240704 | 175300 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 148 | 20240704 | 175200 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 149 | 20240704 | 175100 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 150 | 20240704 | 175000 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 151 | 20240704 | 174900 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 152 | 20240704 | 174800 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 18087 |
| 153 | 20240704 | 174700 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 154 | 20240704 | 174600 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 155 | 20240704 | 174500 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 156 | 20240704 | 174400 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 157 | 20240704 | 174300 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 158 | 20240704 | 174200 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 159 | 20240704 | 174100 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 160 | 20240704 | 174000 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 161 | 20240704 | 173900 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 162 | 20240704 | 173800 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 163 | 20240704 | 173700 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 164 | 20240704 | 173600 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 165 | 20240704 | 173500 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 166 | 20240704 | 173400 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 167 | 20240704 | 173300 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 168 | 20240704 | 173200 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 169 | 20240704 | 173100 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 170 | 20240704 | 173000 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 171 | 20240704 | 172900 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 172 | 20240704 | 172800 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 173 | 20240704 | 172700 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 174 | 20240704 | 172600 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 175 | 20240704 | 172500 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 176 | 20240704 | 172400 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 177 | 20240704 | 172300 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 178 | 20240704 | 172200 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 179 | 20240704 | 172100 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 180 | 20240704 | 172000 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 181 | 20240704 | 171900 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 182 | 20240704 | 171800 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 18087 |
| 183 | 20240704 | 171700 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 184 | 20240704 | 171600 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 185 | 20240704 | 171500 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 186 | 20240704 | 171400 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 187 | 20240704 | 171300 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 188 | 20240704 | 171200 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 189 | 20240704 | 171100 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 190 | 20240704 | 171000 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 191 | 20240704 | 170900 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 192 | 20240704 | 170800 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 193 | 20240704 | 170700 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 194 | 20240704 | 170600 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 195 | 20240704 | 170500 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 196 | 20240704 | 170400 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 197 | 20240704 | 170300 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 198 | 20240704 | 170200 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 199 | 20240704 | 170100 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 200 | 20240704 | 170000 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 201 | 20240704 | 165900 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 202 | 20240704 | 165800 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 203 | 20240704 | 165700 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 204 | 20240704 | 165600 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 205 | 20240704 | 165500 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 206 | 20240704 | 165400 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 207 | 20240704 | 165300 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 208 | 20240704 | 165200 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 209 | 20240704 | 165100 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 210 | 20240704 | 165000 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 211 | 20240704 | 164900 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 212 | 20240704 | 164800 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 18087 |
| 213 | 20240704 | 164700 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 214 | 20240704 | 164600 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 215 | 20240704 | 164500 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 216 | 20240704 | 164400 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 217 | 20240704 | 164300 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 218 | 20240704 | 164200 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 219 | 20240704 | 164100 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 220 | 20240704 | 164000 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 221 | 20240704 | 163900 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 222 | 20240704 | 163800 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 223 | 20240704 | 163700 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 224 | 20240704 | 163600 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 225 | 20240704 | 163500 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 226 | 20240704 | 163400 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 227 | 20240704 | 163300 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 228 | 20240704 | 163200 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 229 | 20240704 | 163100 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 230 | 20240704 | 163000 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 231 | 20240704 | 162900 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 232 | 20240704 | 162800 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 233 | 20240704 | 162700 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 234 | 20240704 | 162600 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 235 | 20240704 | 162500 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 236 | 20240704 | 162400 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 237 | 20240704 | 162300 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 238 | 20240704 | 162200 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 239 | 20240704 | 162100 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 240 | 20240704 | 162000 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 241 | 20240704 | 161900 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 242 | 20240704 | 161800 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 18087 |
| 243 | 20240704 | 161700 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 244 | 20240704 | 161600 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 245 | 20240704 | 161500 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 246 | 20240704 | 161400 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 247 | 20240704 | 161300 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 248 | 20240704 | 161200 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 249 | 20240704 | 161100 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 250 | 20240704 | 161000 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 251 | 20240704 | 160900 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 252 | 20240704 | 160800 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 253 | 20240704 | 160700 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 254 | 20240704 | 160600 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 255 | 20240704 | 160500 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 256 | 20240704 | 160400 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 257 | 20240704 | 160300 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 258 | 20240704 | 160200 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 259 | 20240704 | 160100 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 260 | 20240704 | 160000 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 261 | 20240704 | 155900 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 262 | 20240704 | 155800 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 263 | 20240704 | 155700 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 264 | 20240704 | 155600 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 265 | 20240704 | 155500 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 266 | 20240704 | 155400 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 267 | 20240704 | 155300 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 268 | 20240704 | 155200 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 269 | 20240704 | 155100 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 270 | 20240704 | 155000 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 271 | 20240704 | 154900 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 272 | 20240704 | 154800 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 18087 |
| 273 | 20240704 | 154700 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 274 | 20240704 | 154600 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 275 | 20240704 | 154500 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 276 | 20240704 | 154400 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 277 | 20240704 | 154300 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 278 | 20240704 | 154200 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 279 | 20240704 | 154100 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 280 | 20240704 | 154000 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 281 | 20240704 | 153900 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 282 | 20240704 | 153800 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 283 | 20240704 | 153700 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 284 | 20240704 | 153600 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 285 | 20240704 | 153500 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 286 | 20240704 | 153400 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 287 | 20240704 | 153300 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 288 | 20240704 | 153200 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 289 | 20240704 | 153100 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 290 | 20240704 | 153000 | 49632753700 | 43300 | 43300 | 43300 | 43300 | 18087 |
| 291 | 20240704 | 152900 | 48849586600 | 43250 | 43250 | 43250 | 43250 | 0 |
| 292 | 20240704 | 152800 | 48849586600 | 43250 | 43250 | 43250 | 43250 | 0 |
| 293 | 20240704 | 152700 | 48849586600 | 43250 | 43250 | 43250 | 43250 | 0 |
| 294 | 20240704 | 152600 | 48849586600 | 43250 | 43250 | 43250 | 43250 | 0 |
| 295 | 20240704 | 152500 | 48849586600 | 43250 | 43250 | 43250 | 43250 | 0 |
| 296 | 20240704 | 152400 | 48849586600 | 43250 | 43250 | 43250 | 43250 | 0 |
| 297 | 20240704 | 152300 | 48849586600 | 43250 | 43250 | 43250 | 43250 | 0 |
| 298 | 20240704 | 152200 | 48849586600 | 43250 | 43250 | 43250 | 43250 | 0 |
| 299 | 20240704 | 152100 | 48849586600 | 43250 | 43250 | 43250 | 43250 | 0 |
| 300 | 20240704 | 152000 | 48849586600 | 43250 | 43250 | 43250 | 43250 | 0 |
| 301 | 20240704 | 151900 | 48849586600 | 43250 | 42950 | 43250 | 42850 | 14856 |
| 302 | 20240704 | 151800 | 48209403450 | 42950 | 43000 | 43150 | 42800 | 7320 |
| 303 | 20240704 | 151700 | 47894705550 | 43100 | 43050 | 43100 | 42800 | 10660 |
| 304 | 20240704 | 151600 | 47436373400 | 43100 | 42950 | 43100 | 42750 | 5923 |
| 305 | 20240704 | 151500 | 47182122050 | 42950 | 43100 | 43100 | 42850 | 7479 |
| 306 | 20240704 | 151400 | 46860733100 | 43100 | 42650 | 43250 | 42650 | 34218 |
| 307 | 20240704 | 151300 | 45388316600 | 42650 | 42400 | 42900 | 42400 | 13388 |
| 308 | 20240704 | 151200 | 44816955550 | 42400 | 42550 | 42550 | 42250 | 2296 |
| 309 | 20240704 | 151100 | 44719661200 | 42550 | 42350 | 42550 | 42350 | 2085 |
| 310 | 20240704 | 151000 | 44631228400 | 42400 | 42650 | 42650 | 42400 | 5089 |
| 311 | 20240704 | 150900 | 44414939650 | 42650 | 42350 | 42650 | 42300 | 3497 |
| 312 | 20240704 | 150800 | 44266397750 | 42350 | 42650 | 42650 | 42200 | 6987 |
| 313 | 20240704 | 150700 | 43970347400 | 42650 | 42250 | 42750 | 42250 | 17575 |
| 314 | 20240704 | 150600 | 43221910750 | 42250 | 42250 | 42300 | 42150 | 2080 |
| 315 | 20240704 | 150500 | 43134060200 | 42250 | 42000 | 42450 | 42000 | 7623 |
| 316 | 20240704 | 150400 | 42811258950 | 42000 | 42050 | 42050 | 41950 | 432 |
| 317 | 20240704 | 150300 | 42793103550 | 42050 | 41950 | 42050 | 41950 | 893 |
| 318 | 20240704 | 150200 | 42755610300 | 42000 | 41900 | 42100 | 41850 | 1296 |
| 319 | 20240704 | 150100 | 42701238800 | 41900 | 41900 | 41900 | 41800 | 724 |
| 320 | 20240704 | 150000 | 42670941400 | 41950 | 42000 | 42050 | 41800 | 1589 |
| 321 | 20240704 | 145900 | 42604367250 | 42050 | 42000 | 42050 | 41950 | 439 |
| 322 | 20240704 | 145800 | 42585929000 | 42050 | 42000 | 42100 | 41950 | 652 |
| 323 | 20240704 | 145700 | 42558526000 | 42000 | 41900 | 42000 | 41850 | 886 |
| 324 | 20240704 | 145600 | 42521408000 | 41850 | 42100 | 42150 | 41850 | 1893 |
| 325 | 20240704 | 145500 | 42441956000 | 42150 | 42250 | 42250 | 42050 | 1308 |
| 326 | 20240704 | 145400 | 42386807950 | 42200 | 42100 | 42250 | 42100 | 1517 |
| 327 | 20240704 | 145300 | 42322839100 | 42150 | 42000 | 42200 | 42000 | 654 |
| 328 | 20240704 | 145200 | 42295303250 | 42000 | 42000 | 42150 | 42000 | 256 |
| 329 | 20240704 | 145100 | 42284537850 | 42000 | 42150 | 42150 | 41950 | 1335 |
| 330 | 20240704 | 145000 | 42228412850 | 42150 | 42150 | 42200 | 42000 | 864 |
| 331 | 20240704 | 144900 | 42192013250 | 42150 | 42350 | 42450 | 41900 | 2375 |
| 332 | 20240704 | 144800 | 42092012900 | 42350 | 41950 | 42400 | 41900 | 4041 |
| 333 | 20240704 | 144700 | 41921193950 | 41950 | 41850 | 41950 | 41700 | 983 |
| 334 | 20240704 | 144600 | 41880049650 | 41700 | 41850 | 41900 | 41600 | 3010 |
| 335 | 20240704 | 144500 | 41754483250 | 41900 | 42250 | 42300 | 41850 | 3570 |
| 336 | 20240704 | 144400 | 41604174750 | 42250 | 42250 | 42350 | 42050 | 2749 |
| 337 | 20240704 | 144300 | 41488099700 | 42250 | 42400 | 42400 | 42000 | 3925 |
| 338 | 20240704 | 144200 | 41322441500 | 42400 | 42550 | 42600 | 42050 | 10304 |
| 339 | 20240704 | 144100 | 40885995300 | 42550 | 41050 | 42600 | 41000 | 17916 |
| 340 | 20240704 | 144000 | 40129204450 | 41050 | 41100 | 41150 | 41000 | 428 |
| 341 | 20240704 | 143900 | 40111622050 | 41150 | 41250 | 41350 | 41150 | 772 |
| 342 | 20240704 | 143800 | 40079781750 | 41350 | 41350 | 41350 | 41250 | 530 |
| 343 | 20240704 | 143700 | 40057874350 | 41350 | 41300 | 41500 | 41300 | 1197 |
| 344 | 20240704 | 143600 | 40008353750 | 41300 | 41150 | 41300 | 41100 | 743 |
| 345 | 20240704 | 143500 | 39977723750 | 41150 | 41350 | 41400 | 41100 | 1406 |
| 346 | 20240704 | 143400 | 39919743150 | 41300 | 41350 | 41350 | 41300 | 1021 |
| 347 | 20240704 | 143300 | 39877568250 | 41400 | 41100 | 41450 | 41050 | 1949 |
| 348 | 20240704 | 143200 | 39797144050 | 41100 | 41000 | 41100 | 40950 | 669 |
| 349 | 20240704 | 143100 | 39769723400 | 41000 | 41000 | 41000 | 40900 | 454 |
| 350 | 20240704 | 143000 | 39751126350 | 41000 | 40850 | 41050 | 40850 | 419 |
| 351 | 20240704 | 142900 | 39733968200 | 40850 | 40750 | 40900 | 40700 | 818 |
| 352 | 20240704 | 142800 | 39700595500 | 40750 | 40800 | 40800 | 40750 | 242 |
| 353 | 20240704 | 142700 | 39690728700 | 40800 | 40700 | 40800 | 40650 | 402 |
| 354 | 20240704 | 142600 | 39674355000 | 40700 | 40900 | 40900 | 40700 | 1044 |
| 355 | 20240704 | 142500 | 39631749450 | 40900 | 40850 | 40900 | 40750 | 429 |
| 356 | 20240704 | 142400 | 39614245400 | 40850 | 41050 | 41050 | 40850 | 1026 |
| 357 | 20240704 | 142300 | 39572249500 | 41050 | 40750 | 41050 | 40750 | 606 |
| 358 | 20240704 | 142200 | 39547460250 | 40850 | 40650 | 40850 | 40550 | 1005 |
| 359 | 20240704 | 142100 | 39506613050 | 40650 | 40750 | 40800 | 40650 | 454 |
| 360 | 20240704 | 142000 | 39488134100 | 40800 | 40900 | 40900 | 40750 | 523 |
| 361 | 20240704 | 141900 | 39466805900 | 40950 | 41000 | 41150 | 40950 | 1454 |
| 362 | 20240704 | 141800 | 39407201600 | 41000 | 40700 | 41000 | 40600 | 1286 |
| 363 | 20240704 | 141700 | 39354745850 | 40700 | 40600 | 40700 | 40450 | 1297 |
| 364 | 20240704 | 141600 | 39302179300 | 40650 | 40700 | 40750 | 40450 | 5758 |
| 365 | 20240704 | 141500 | 39068682000 | 40700 | 40900 | 40900 | 40650 | 3189 |
| 366 | 20240704 | 141400 | 38938685000 | 40900 | 40900 | 40950 | 40900 | 567 |
| 367 | 20240704 | 141300 | 38915494650 | 40900 | 40950 | 40950 | 40850 | 1986 |
| 368 | 20240704 | 141200 | 38834302650 | 40950 | 41100 | 41150 | 40950 | 1321 |
| 369 | 20240704 | 141100 | 38780061700 | 41100 | 41150 | 41250 | 41050 | 1385 |
| 370 | 20240704 | 141000 | 38723115100 | 41150 | 41250 | 41250 | 41150 | 862 |
| 371 | 20240704 | 140900 | 38687589850 | 41250 | 41300 | 41450 | 41250 | 777 |
| 372 | 20240704 | 140800 | 38655526550 | 41250 | 41250 | 41300 | 41200 | 312 |
| 373 | 20240704 | 140700 | 38642657350 | 41200 | 41200 | 41300 | 41150 | 547 |
| 374 | 20240704 | 140600 | 38620117750 | 41200 | 41450 | 41450 | 41200 | 1434 |
| 375 | 20240704 | 140500 | 38560771050 | 41450 | 41550 | 41550 | 41450 | 1206 |
| 376 | 20240704 | 140400 | 38510694850 | 41600 | 41500 | 41600 | 41300 | 1748 |
| 377 | 20240704 | 140300 | 38438205600 | 41500 | 41200 | 41550 | 41200 | 1167 |
| 378 | 20240704 | 140200 | 38389936550 | 41200 | 41100 | 41200 | 41000 | 840 |
| 379 | 20240704 | 140100 | 38355416000 | 41100 | 41000 | 41100 | 41000 | 861 |
| 380 | 20240704 | 140000 | 38320094600 | 41000 | 40900 | 41100 | 40900 | 744 |
| 381 | 20240704 | 135900 | 38289617850 | 40900 | 40800 | 40900 | 40700 | 1572 |
| 382 | 20240704 | 135800 | 38225508400 | 40800 | 40850 | 40900 | 40750 | 1735 |
| 383 | 20240704 | 135700 | 38154704050 | 40900 | 40950 | 41100 | 40800 | 3994 |
| 384 | 20240704 | 135600 | 37991366100 | 40900 | 41150 | 41150 | 40850 | 3793 |
| 385 | 20240704 | 135500 | 37836022450 | 41000 | 41050 | 41200 | 41000 | 1003 |
| 386 | 20240704 | 135400 | 37794809000 | 41150 | 41200 | 41250 | 41000 | 1968 |
| 387 | 20240704 | 135300 | 37713902600 | 41050 | 41100 | 41150 | 41000 | 1077 |
| 388 | 20240704 | 135200 | 37669668850 | 41100 | 41200 | 41300 | 41050 | 995 |
| 389 | 20240704 | 135100 | 37628745300 | 41150 | 41150 | 41200 | 40950 | 5226 |
| 390 | 20240704 | 135000 | 37414167300 | 41150 | 41450 | 41500 | 41100 | 2938 |
| 391 | 20240704 | 134900 | 37292772600 | 41400 | 41700 | 41800 | 41400 | 4941 |
| 392 | 20240704 | 134800 | 37087604100 | 41700 | 41600 | 41750 | 41550 | 2041 |
| 393 | 20240704 | 134700 | 37002771050 | 41600 | 41800 | 41800 | 41600 | 4115 |
| 394 | 20240704 | 134600 | 36831333650 | 41800 | 41850 | 41900 | 41800 | 545 |
| 395 | 20240704 | 134500 | 36808538750 | 41950 | 42000 | 42050 | 41850 | 2072 |
| 396 | 20240704 | 134400 | 36721613350 | 42000 | 42050 | 42100 | 42000 | 331 |
| 397 | 20240704 | 134300 | 36707703700 | 42050 | 41950 | 42050 | 41950 | 202 |
| 398 | 20240704 | 134200 | 36699223400 | 41950 | 41900 | 41950 | 41900 | 170 |
| 399 | 20240704 | 134100 | 36692094700 | 41950 | 41800 | 41950 | 41750 | 1384 |
| 400 | 20240704 | 134000 | 36634200650 | 41850 | 41950 | 41950 | 41750 | 4144 |
| 401 | 20240704 | 133900 | 36460931650 | 41950 | 42000 | 42050 | 41900 | 1058 |
| 402 | 20240704 | 133800 | 36416536750 | 42050 | 41900 | 42150 | 41900 | 322 |
| 403 | 20240704 | 133700 | 36402998300 | 41950 | 42100 | 42150 | 41850 | 3077 |
| 404 | 20240704 | 133600 | 36273819150 | 42100 | 42350 | 42350 | 42050 | 2288 |
| 405 | 20240704 | 133500 | 36177427150 | 42300 | 42350 | 42400 | 42300 | 129 |
| 406 | 20240704 | 133400 | 36171962750 | 42350 | 42250 | 42350 | 42250 | 277 |
| 407 | 20240704 | 133300 | 36160259000 | 42200 | 42250 | 42250 | 42200 | 131 |
| 408 | 20240704 | 133200 | 36154726750 | 42250 | 42350 | 42350 | 42250 | 918 |
| 409 | 20240704 | 133100 | 36115912350 | 42300 | 42300 | 42350 | 42300 | 79 |
| 410 | 20240704 | 133000 | 36112568750 | 42300 | 42250 | 42300 | 42200 | 329 |
| 411 | 20240704 | 132900 | 36098679550 | 42250 | 42300 | 42300 | 42200 | 396 |
| 412 | 20240704 | 132800 | 36081950650 | 42300 | 42400 | 42400 | 42300 | 186 |
| 413 | 20240704 | 132700 | 36074066950 | 42400 | 42300 | 42400 | 42250 | 207 |
| 414 | 20240704 | 132600 | 36065306750 | 42250 | 42550 | 42550 | 42250 | 968 |
| 415 | 20240704 | 132500 | 36024312250 | 42550 | 42450 | 42550 | 42450 | 311 |
| 416 | 20240704 | 132400 | 36011094300 | 42450 | 42300 | 42450 | 42300 | 81 |
| 417 | 20240704 | 132300 | 36007665600 | 42250 | 42400 | 42650 | 42200 | 1830 |
| 418 | 20240704 | 132200 | 35929996650 | 42400 | 42400 | 42400 | 42400 | 33 |
| 419 | 20240704 | 132100 | 35928597450 | 42450 | 42400 | 42450 | 42350 | 309 |
| 420 | 20240704 | 132000 | 35915503200 | 42400 | 42450 | 42450 | 42400 | 191 |
| 421 | 20240704 | 131900 | 35907398550 | 42400 | 42400 | 42500 | 42400 | 358 |
| 422 | 20240704 | 131800 | 35892199950 | 42350 | 42300 | 42400 | 42300 | 150 |
| 423 | 20240704 | 131700 | 35885851800 | 42350 | 42400 | 42500 | 42350 | 519 |
| 424 | 20240704 | 131600 | 35863837000 | 42450 | 42500 | 42500 | 42400 | 487 |
| 425 | 20240704 | 131500 | 35843161250 | 42500 | 42200 | 42750 | 42200 | 1696 |
| 426 | 20240704 | 131400 | 35771079300 | 42150 | 42050 | 42150 | 42050 | 140 |
| 427 | 20240704 | 131300 | 35765185650 | 42100 | 42050 | 42100 | 42050 | 602 |
| 428 | 20240704 | 131200 | 35739868450 | 42050 | 42250 | 42300 | 42050 | 699 |
| 429 | 20240704 | 131100 | 35710411650 | 42300 | 42350 | 42350 | 42300 | 290 |
| 430 | 20240704 | 131000 | 35698142000 | 42300 | 42250 | 42300 | 42250 | 145 |
| 431 | 20240704 | 130900 | 35692009100 | 42200 | 42300 | 42350 | 42200 | 420 |
| 432 | 20240704 | 130800 | 35674266900 | 42300 | 42350 | 42350 | 42250 | 300 |
| 433 | 20240704 | 130700 | 35661583700 | 42350 | 42200 | 42350 | 42200 | 343 |
| 434 | 20240704 | 130600 | 35647086200 | 42200 | 42350 | 42350 | 42200 | 339 |
| 435 | 20240704 | 130500 | 35632775550 | 42350 | 42300 | 42350 | 42250 | 520 |
| 436 | 20240704 | 130400 | 35610794700 | 42300 | 42250 | 42300 | 42250 | 282 |
| 437 | 20240704 | 130300 | 35598869650 | 42250 | 42200 | 42250 | 42050 | 794 |
| 438 | 20240704 | 130200 | 35565363000 | 42050 | 42100 | 42100 | 42050 | 329 |
| 439 | 20240704 | 130100 | 35551527750 | 42100 | 42150 | 42150 | 42100 | 282 |
| 440 | 20240704 | 130000 | 35539653700 | 42150 | 42100 | 42150 | 42000 | 3533 |
| 441 | 20240704 | 125900 | 35391219650 | 42050 | 42200 | 42200 | 42050 | 2374 |
| 442 | 20240704 | 125800 | 35291272100 | 42150 | 42200 | 42200 | 42150 | 67 |
| 443 | 20240704 | 125700 | 35288445250 | 42150 | 42250 | 42300 | 42150 | 878 |
| 444 | 20240704 | 125600 | 35251412750 | 42250 | 42250 | 42300 | 42250 | 351 |
| 445 | 20240704 | 125500 | 35236582950 | 42250 | 42250 | 42300 | 42200 | 294 |
| 446 | 20240704 | 125400 | 35224163200 | 42250 | 42250 | 42250 | 42200 | 643 |
| 447 | 20240704 | 125300 | 35196999150 | 42250 | 42300 | 42300 | 42250 | 697 |
| 448 | 20240704 | 125200 | 35167530550 | 42300 | 42250 | 42300 | 42250 | 332 |
| 449 | 20240704 | 125100 | 35153489050 | 42250 | 42300 | 42300 | 42200 | 468 |
| 450 | 20240704 | 125000 | 35133714500 | 42250 | 42300 | 42350 | 42250 | 592 |
| 451 | 20240704 | 124900 | 35108684000 | 42300 | 42350 | 42550 | 42250 | 689 |
| 452 | 20240704 | 124800 | 35079534250 | 42400 | 42450 | 42450 | 42400 | 512 |
| 453 | 20240704 | 124700 | 35057802150 | 42450 | 42500 | 42600 | 42450 | 694 |
| 454 | 20240704 | 124600 | 35028285300 | 42550 | 42400 | 42550 | 42400 | 299 |
| 455 | 20240704 | 124500 | 35015572200 | 42450 | 42300 | 42600 | 42300 | 298 |
| 456 | 20240704 | 124400 | 35002929150 | 42300 | 42100 | 42400 | 42100 | 338 |
| 457 | 20240704 | 124300 | 34988648100 | 42150 | 42250 | 42250 | 42100 | 1178 |
| 458 | 20240704 | 124200 | 34938970150 | 42250 | 42300 | 42350 | 42250 | 818 |
| 459 | 20240704 | 124100 | 34904374050 | 42300 | 42350 | 42350 | 42300 | 257 |
| 460 | 20240704 | 124000 | 34893497100 | 42350 | 42400 | 42450 | 42350 | 1017 |
| 461 | 20240704 | 123900 | 34850400350 | 42450 | 42500 | 42550 | 42450 | 499 |
| 462 | 20240704 | 123800 | 34829210150 | 42500 | 42500 | 42600 | 42500 | 213 |
| 463 | 20240704 | 123700 | 34820155550 | 42500 | 42500 | 42500 | 42450 | 307 |
| 464 | 20240704 | 123600 | 34807119000 | 42500 | 42450 | 42600 | 42300 | 7538 |
| 465 | 20240704 | 123500 | 34487816750 | 42450 | 42650 | 42750 | 42450 | 5078 |
| 466 | 20240704 | 123400 | 34271571600 | 42700 | 42800 | 42800 | 42650 | 3415 |
| 467 | 20240704 | 123300 | 34125458250 | 42800 | 42800 | 42850 | 42600 | 1294 |
| 468 | 20240704 | 123200 | 34070135550 | 42800 | 42800 | 42850 | 42800 | 292 |
| 469 | 20240704 | 123100 | 34057625900 | 42850 | 42900 | 42900 | 42800 | 915 |
| 470 | 20240704 | 123000 | 34018427300 | 42900 | 42900 | 42900 | 42800 | 3590 |
| 471 | 20240704 | 122900 | 33864504000 | 42900 | 42900 | 42900 | 42800 | 2853 |
| 472 | 20240704 | 122800 | 33742200150 | 42900 | 43000 | 43000 | 42250 | 8950 |
| 473 | 20240704 | 122700 | 33358798600 | 43000 | 42600 | 43000 | 42550 | 5841 |
| 474 | 20240704 | 122600 | 33108693850 | 42600 | 42700 | 42700 | 42600 | 342 |
| 475 | 20240704 | 122500 | 33094107550 | 42700 | 42700 | 42700 | 42550 | 373 |
| 476 | 20240704 | 122400 | 33078201150 | 42600 | 42700 | 42750 | 42600 | 345 |
| 477 | 20240704 | 122300 | 33063473600 | 42700 | 42650 | 42750 | 42600 | 749 |
| 478 | 20240704 | 122200 | 33031490300 | 42650 | 42650 | 42750 | 42600 | 387 |
| 479 | 20240704 | 122100 | 33014968850 | 42400 | 42700 | 42800 | 42300 | 1161 |
| 480 | 20240704 | 122000 | 32965522500 | 42800 | 42800 | 42800 | 42750 | 880 |
| 481 | 20240704 | 121900 | 32927885850 | 42750 | 42750 | 42800 | 42700 | 1026 |
| 482 | 20240704 | 121800 | 32884023000 | 42750 | 42700 | 42900 | 42550 | 2557 |
| 483 | 20240704 | 121700 | 32774677150 | 42700 | 42850 | 42850 | 42500 | 1213 |
| 484 | 20240704 | 121600 | 32722801500 | 42850 | 42400 | 42950 | 42400 | 3017 |
| 485 | 20240704 | 121500 | 32593752350 | 42400 | 42600 | 42600 | 42400 | 1356 |
| 486 | 20240704 | 121400 | 32536121850 | 42650 | 42450 | 42800 | 42450 | 4831 |
| 487 | 20240704 | 121300 | 32330434400 | 42400 | 42150 | 42400 | 42000 | 1959 |
| 488 | 20240704 | 121200 | 32247733700 | 42150 | 42200 | 42250 | 42150 | 128 |
| 489 | 20240704 | 121100 | 32242332100 | 42250 | 42200 | 42250 | 42200 | 576 |
| 490 | 20240704 | 121000 | 32217999150 | 42250 | 42000 | 42250 | 42000 | 1107 |
| 491 | 20240704 | 120900 | 32171315950 | 42050 | 41950 | 42100 | 41950 | 1163 |
| 492 | 20240704 | 120800 | 32122417000 | 41900 | 41950 | 42000 | 41900 | 211 |
| 493 | 20240704 | 120700 | 32113565100 | 41900 | 41950 | 41950 | 41900 | 528 |
| 494 | 20240704 | 120600 | 32091427400 | 41950 | 42000 | 42050 | 41800 | 1128 |
| 495 | 20240704 | 120500 | 32044120500 | 42000 | 42100 | 42100 | 42000 | 400 |
| 496 | 20240704 | 120400 | 32027296450 | 42150 | 42250 | 42250 | 42100 | 882 |
| 497 | 20240704 | 120300 | 31990150950 | 42150 | 42200 | 42250 | 42100 | 456 |
| 498 | 20240704 | 120200 | 31970921400 | 42150 | 42000 | 42250 | 42000 | 735 |
| 499 | 20240704 | 120100 | 31939966300 | 42000 | 41900 | 42000 | 41900 | 192 |
| 500 | 20240704 | 120000 | 31931914250 | 41900 | 41950 | 41950 | 41900 | 344 |
| 501 | 20240704 | 115900 | 31917490450 | 41900 | 41850 | 42000 | 41850 | 636 |
| 502 | 20240704 | 115800 | 31890828400 | 41850 | 41850 | 41900 | 41800 | 1627 |
| 503 | 20240704 | 115700 | 31822779250 | 41900 | 41950 | 42100 | 41850 | 1624 |
| 504 | 20240704 | 115600 | 31754774650 | 41950 | 42200 | 42200 | 41900 | 2807 |
| 505 | 20240704 | 115500 | 31636973850 | 42200 | 42250 | 42250 | 42150 | 420 |
| 506 | 20240704 | 115400 | 31619237600 | 42300 | 42350 | 42350 | 42250 | 183 |
| 507 | 20240704 | 115300 | 31611497300 | 42300 | 42250 | 42300 | 42200 | 183 |
| 508 | 20240704 | 115200 | 31603768600 | 42200 | 42100 | 42200 | 42100 | 365 |
| 509 | 20240704 | 115100 | 31588398150 | 42100 | 41950 | 42100 | 41950 | 483 |
| 510 | 20240704 | 115000 | 31568105700 | 41950 | 42000 | 42100 | 41950 | 1465 |
| 511 | 20240704 | 114900 | 31506600500 | 42050 | 42050 | 42100 | 42000 | 1368 |
| 512 | 20240704 | 114800 | 31449123450 | 42050 | 42050 | 42150 | 42000 | 913 |
| 513 | 20240704 | 114700 | 31410732500 | 42050 | 42100 | 42150 | 42050 | 712 |
| 514 | 20240704 | 114600 | 31380768000 | 42100 | 42100 | 42150 | 42100 | 563 |
| 515 | 20240704 | 114500 | 31357065650 | 42150 | 42150 | 42200 | 42150 | 589 |
| 516 | 20240704 | 114400 | 31332226050 | 42150 | 42200 | 42300 | 42100 | 403 |
| 517 | 20240704 | 114300 | 31315225200 | 42200 | 42150 | 42300 | 42050 | 2236 |
| 518 | 20240704 | 114200 | 31221118000 | 42100 | 42300 | 42300 | 42100 | 1093 |
| 519 | 20240704 | 114100 | 31175055200 | 42300 | 42250 | 42400 | 42200 | 417 |
| 520 | 20240704 | 114000 | 31157432150 | 42400 | 42300 | 42400 | 42150 | 746 |
| 521 | 20240704 | 113900 | 31125879350 | 42300 | 42300 | 42350 | 42150 | 2488 |
| 522 | 20240704 | 113800 | 31020865250 | 42300 | 42300 | 42350 | 42300 | 334 |
| 523 | 20240704 | 113700 | 31006734650 | 42300 | 42350 | 42350 | 42250 | 755 |
| 524 | 20240704 | 113600 | 30974813150 | 42350 | 42300 | 42400 | 42300 | 302 |
| 525 | 20240704 | 113500 | 30962013600 | 42300 | 42450 | 42450 | 42300 | 61 |
| 526 | 20240704 | 113400 | 30959432100 | 42300 | 42450 | 42500 | 42300 | 717 |
| 527 | 20240704 | 113300 | 30929017300 | 42450 | 42450 | 42500 | 42400 | 112 |
| 528 | 20240704 | 113200 | 30924263250 | 42400 | 42350 | 42450 | 42300 | 567 |
| 529 | 20240704 | 113100 | 30900228400 | 42250 | 42550 | 42550 | 42250 | 1563 |
| 530 | 20240704 | 113000 | 30833953600 | 42550 | 42550 | 42600 | 42550 | 228 |
| 531 | 20240704 | 112900 | 30824250000 | 42600 | 42600 | 42600 | 42550 | 76 |
| 532 | 20240704 | 112800 | 30821015350 | 42600 | 42500 | 42650 | 42500 | 236 |
| 533 | 20240704 | 112700 | 30810962500 | 42500 | 42600 | 42650 | 42500 | 1003 |
| 534 | 20240704 | 112600 | 30768252500 | 42550 | 42650 | 42650 | 42550 | 211 |
| 535 | 20240704 | 112500 | 30759268100 | 42550 | 42650 | 42650 | 42550 | 409 |
| 536 | 20240704 | 112400 | 30741826700 | 42600 | 42550 | 42650 | 42550 | 177 |
| 537 | 20240704 | 112300 | 30734289750 | 42500 | 42350 | 42500 | 42300 | 797 |
| 538 | 20240704 | 112200 | 30700494500 | 42350 | 42350 | 42400 | 42300 | 610 |
| 539 | 20240704 | 112100 | 30674665500 | 42350 | 42300 | 42450 | 42300 | 924 |
| 540 | 20240704 | 112000 | 30635516900 | 42300 | 42500 | 42500 | 42300 | 930 |
| 541 | 20240704 | 111900 | 30596127800 | 42500 | 42500 | 42500 | 42350 | 896 |
| 542 | 20240704 | 111800 | 30558110500 | 42500 | 42600 | 42650 | 42500 | 1986 |
| 543 | 20240704 | 111700 | 30473585700 | 42600 | 42650 | 42700 | 42600 | 797 |
| 544 | 20240704 | 111600 | 30439608200 | 42650 | 42650 | 42700 | 42600 | 1203 |
| 545 | 20240704 | 111500 | 30388353300 | 42700 | 42700 | 42700 | 42550 | 791 |
| 546 | 20240704 | 111400 | 30354668400 | 42550 | 42750 | 42800 | 42550 | 1659 |
| 547 | 20240704 | 111300 | 30283950000 | 42750 | 42750 | 42800 | 42600 | 406 |
| 548 | 20240704 | 111200 | 30266628500 | 42750 | 42750 | 42900 | 42600 | 1519 |
| 549 | 20240704 | 111100 | 30201800150 | 42750 | 43050 | 43050 | 42750 | 2299 |
| 550 | 20240704 | 111000 | 30103234500 | 43050 | 42950 | 43100 | 42950 | 768 |
| 551 | 20240704 | 110900 | 30070193200 | 42900 | 43100 | 43100 | 42900 | 1627 |
| 552 | 20240704 | 110800 | 30000181150 | 43100 | 43100 | 43150 | 43050 | 1487 |
| 553 | 20240704 | 110700 | 29936085500 | 43050 | 42900 | 43150 | 42900 | 1278 |
| 554 | 20240704 | 110600 | 29881038250 | 42900 | 43050 | 43100 | 42900 | 1931 |
| 555 | 20240704 | 110500 | 29797966800 | 43100 | 43050 | 43150 | 43000 | 3225 |
| 556 | 20240704 | 110400 | 29659014800 | 43050 | 43150 | 43150 | 42850 | 2631 |
| 557 | 20240704 | 110300 | 29545825200 | 43150 | 43000 | 43200 | 43000 | 4826 |
| 558 | 20240704 | 110200 | 29337784900 | 43050 | 43000 | 43300 | 42700 | 19514 |
| 559 | 20240704 | 110100 | 28496508700 | 43000 | 42850 | 43000 | 42700 | 2536 |
| 560 | 20240704 | 110000 | 28387680950 | 42850 | 42850 | 42950 | 42600 | 3177 |
| 561 | 20240704 | 105900 | 28251543250 | 42850 | 42800 | 42850 | 42700 | 1531 |
| 562 | 20240704 | 105800 | 28186011100 | 42800 | 42600 | 42800 | 42600 | 409 |
| 563 | 20240704 | 105700 | 28168530900 | 42600 | 42800 | 42850 | 42600 | 1055 |
| 564 | 20240704 | 105600 | 28123511400 | 42800 | 42900 | 42950 | 42750 | 1144 |
| 565 | 20240704 | 105500 | 28074542750 | 42800 | 42750 | 42950 | 42750 | 3944 |
| 566 | 20240704 | 105400 | 27905622550 | 42650 | 42600 | 42750 | 42500 | 1069 |
| 567 | 20240704 | 105300 | 27860000150 | 42650 | 42750 | 42850 | 42600 | 2767 |
| 568 | 20240704 | 105200 | 27741710450 | 42650 | 42500 | 42700 | 42450 | 1786 |
| 569 | 20240704 | 105100 | 27665563150 | 42400 | 42600 | 42600 | 42400 | 214 |
| 570 | 20240704 | 105000 | 27656474950 | 42400 | 42400 | 42600 | 42250 | 1054 |
| 571 | 20240704 | 104900 | 27611782150 | 42200 | 42200 | 42450 | 42200 | 707 |
| 572 | 20240704 | 104800 | 27581912100 | 42250 | 42300 | 42300 | 42050 | 1701 |
| 573 | 20240704 | 104700 | 27510242600 | 42200 | 42300 | 42350 | 42200 | 3005 |
| 574 | 20240704 | 104600 | 27383269700 | 42300 | 42400 | 42450 | 42300 | 1321 |
| 575 | 20240704 | 104500 | 27327304700 | 42450 | 42400 | 42500 | 42400 | 137 |
| 576 | 20240704 | 104400 | 27321491700 | 42400 | 42600 | 42600 | 42400 | 291 |
| 577 | 20240704 | 104300 | 27309142200 | 42450 | 42500 | 42600 | 42450 | 402 |
| 578 | 20240704 | 104200 | 27292048700 | 42450 | 42600 | 42600 | 42450 | 159 |
| 579 | 20240704 | 104100 | 27285290950 | 42600 | 42500 | 42600 | 42450 | 1287 |
| 580 | 20240704 | 104000 | 27230547450 | 42500 | 42350 | 42550 | 42350 | 920 |
| 581 | 20240704 | 103900 | 27191495350 | 42350 | 42550 | 42600 | 42350 | 2258 |
| 582 | 20240704 | 103800 | 27095608950 | 42550 | 42700 | 42700 | 42350 | 4645 |
| 583 | 20240704 | 103700 | 26898160100 | 42700 | 42700 | 43050 | 42600 | 9675 |
| 584 | 20240704 | 103600 | 26483312250 | 42700 | 42600 | 42700 | 42600 | 995 |
| 585 | 20240704 | 103500 | 26440876500 | 42600 | 42600 | 42700 | 42600 | 860 |
| 586 | 20240704 | 103400 | 26404186300 | 42600 | 42400 | 42600 | 42400 | 1053 |
| 587 | 20240704 | 103300 | 26359472350 | 42400 | 42400 | 42450 | 42350 | 592 |
| 588 | 20240704 | 103200 | 26334374650 | 42400 | 42400 | 42450 | 42350 | 403 |
| 589 | 20240704 | 103100 | 26317285750 | 42450 | 42400 | 42500 | 42350 | 1156 |
| 590 | 20240704 | 103000 | 26268263950 | 42400 | 42600 | 42600 | 42400 | 1506 |
| 591 | 20240704 | 102900 | 26204279700 | 42600 | 42650 | 42700 | 42550 | 410 |
| 592 | 20240704 | 102800 | 26186811150 | 42650 | 42650 | 42750 | 42550 | 1209 |
| 593 | 20240704 | 102700 | 26135217750 | 42600 | 42600 | 42650 | 42500 | 917 |
| 594 | 20240704 | 102600 | 26096172050 | 42600 | 42650 | 42650 | 42550 | 294 |
| 595 | 20240704 | 102500 | 26083656100 | 42650 | 42400 | 42650 | 42400 | 928 |
| 596 | 20240704 | 102400 | 26044127150 | 42400 | 42400 | 42450 | 42300 | 1136 |
| 597 | 20240704 | 102300 | 25995991950 | 42350 | 42500 | 42600 | 42350 | 1474 |
| 598 | 20240704 | 102200 | 25933435650 | 42550 | 42650 | 42700 | 42550 | 570 |
| 599 | 20240704 | 102100 | 25909165850 | 42550 | 42500 | 42700 | 42400 | 2257 |
| 600 | 20240704 | 102000 | 25813244800 | 42500 | 42650 | 42800 | 42500 | 3494 |
| 601 | 20240704 | 101900 | 25664163650 | 42750 | 42550 | 42800 | 42300 | 3578 |
| 602 | 20240704 | 101800 | 25511504200 | 42550 | 42400 | 42600 | 42250 | 3736 |
| 603 | 20240704 | 101700 | 25352957700 | 42450 | 42250 | 42550 | 42100 | 2450 |
| 604 | 20240704 | 101600 | 25249041850 | 42150 | 42250 | 42350 | 42100 | 4638 |
| 605 | 20240704 | 101500 | 25053166800 | 42250 | 42150 | 42250 | 42050 | 3543 |
| 606 | 20240704 | 101400 | 24903751900 | 42150 | 42100 | 42300 | 41850 | 8175 |
| 607 | 20240704 | 101300 | 24560059000 | 42100 | 43400 | 43900 | 41500 | 50631 |
| 608 | 20240704 | 101200 | 22415950650 | 43350 | 42350 | 44350 | 42300 | 79504 |
| 609 | 20240704 | 101100 | 18956039750 | 42300 | 42250 | 42300 | 42200 | 542 |
| 610 | 20240704 | 101000 | 18933121000 | 42250 | 42250 | 42300 | 42100 | 489 |
| 611 | 20240704 | 100900 | 18912480000 | 42100 | 42200 | 42300 | 42100 | 733 |
| 612 | 20240704 | 100800 | 18881566150 | 42100 | 42150 | 42250 | 42100 | 1864 |
| 613 | 20240704 | 100700 | 18802980700 | 42150 | 42150 | 42200 | 42100 | 715 |
| 614 | 20240704 | 100600 | 18772858350 | 42200 | 42200 | 42250 | 42200 | 286 |
| 615 | 20240704 | 100500 | 18760787550 | 42200 | 42400 | 42450 | 42200 | 2091 |
| 616 | 20240704 | 100400 | 18672256400 | 42400 | 42250 | 42400 | 42200 | 3248 |
| 617 | 20240704 | 100300 | 18534891050 | 42250 | 42200 | 42300 | 42200 | 797 |
| 618 | 20240704 | 100200 | 18501229500 | 42300 | 42150 | 42300 | 42100 | 1234 |
| 619 | 20240704 | 100100 | 18449110250 | 42100 | 41900 | 42100 | 41750 | 2716 |
| 620 | 20240704 | 100000 | 18335295950 | 41900 | 41900 | 42000 | 41850 | 1245 |
| 621 | 20240704 | 095900 | 18283114150 | 41900 | 42000 | 42100 | 41900 | 532 |
| 622 | 20240704 | 095800 | 18260779400 | 42000 | 42000 | 42050 | 42000 | 497 |
| 623 | 20240704 | 095700 | 18239893500 | 42000 | 42050 | 42100 | 42000 | 541 |
| 624 | 20240704 | 095600 | 18217157400 | 42050 | 42000 | 42100 | 41950 | 725 |
| 625 | 20240704 | 095500 | 18186722000 | 42000 | 42200 | 42250 | 42000 | 2311 |
| 626 | 20240704 | 095400 | 18089424850 | 42250 | 42350 | 42400 | 42150 | 1144 |
| 627 | 20240704 | 095300 | 18041119400 | 42400 | 42300 | 42400 | 42250 | 2173 |
| 628 | 20240704 | 095200 | 17949139650 | 42350 | 42300 | 42350 | 42150 | 1558 |
| 629 | 20240704 | 095100 | 17883287200 | 42350 | 42150 | 42450 | 42100 | 3895 |
| 630 | 20240704 | 095000 | 17718711850 | 42150 | 42100 | 42150 | 42100 | 689 |
| 631 | 20240704 | 094900 | 17689693750 | 42100 | 41900 | 42100 | 41900 | 1797 |
| 632 | 20240704 | 094800 | 17614154050 | 41850 | 41850 | 41950 | 41800 | 518 |
| 633 | 20240704 | 094700 | 17592476450 | 41850 | 42000 | 42050 | 41850 | 1073 |
| 634 | 20240704 | 094600 | 17547464950 | 42000 | 42050 | 42050 | 42000 | 719 |
| 635 | 20240704 | 094500 | 17517244250 | 41950 | 41900 | 42100 | 41850 | 1857 |
| 636 | 20240704 | 094400 | 17439277100 | 41900 | 41750 | 41900 | 41750 | 260 |
| 637 | 20240704 | 094300 | 17428402800 | 41750 | 41700 | 41800 | 41650 | 1560 |
| 638 | 20240704 | 094200 | 17363353500 | 41700 | 41650 | 41900 | 41600 | 1474 |
| 639 | 20240704 | 094100 | 17301896650 | 41650 | 41400 | 41800 | 41400 | 3384 |
| 640 | 20240704 | 094000 | 17161125350 | 41450 | 41800 | 41800 | 41400 | 5902 |
| 641 | 20240704 | 093900 | 16915776450 | 41750 | 42100 | 42100 | 41750 | 4459 |
| 642 | 20240704 | 093800 | 16728970800 | 42100 | 42100 | 42300 | 42050 | 1183 |
| 643 | 20240704 | 093700 | 16679131700 | 42050 | 42000 | 42100 | 41900 | 2308 |
| 644 | 20240704 | 093600 | 16582255550 | 42000 | 42100 | 42150 | 42000 | 3338 |
| 645 | 20240704 | 093500 | 16441885200 | 42100 | 42350 | 42350 | 42100 | 1765 |
| 646 | 20240704 | 093400 | 16367424750 | 42250 | 42550 | 42550 | 42150 | 2434 |
| 647 | 20240704 | 093300 | 16264505900 | 42500 | 42700 | 42800 | 42400 | 3899 |
| 648 | 20240704 | 093200 | 16098395600 | 42700 | 42700 | 42700 | 42500 | 3781 |
| 649 | 20240704 | 093100 | 15937212450 | 42700 | 42350 | 42700 | 42350 | 5346 |
| 650 | 20240704 | 093000 | 15709575150 | 42350 | 42400 | 42500 | 42350 | 2248 |
| 651 | 20240704 | 092900 | 15614252200 | 42450 | 42000 | 42600 | 41850 | 4718 |
| 652 | 20240704 | 092800 | 15414977900 | 41850 | 42000 | 42000 | 41850 | 3260 |
| 653 | 20240704 | 092700 | 15278372050 | 41950 | 42250 | 42250 | 41900 | 3218 |
| 654 | 20240704 | 092600 | 15143097700 | 42250 | 42250 | 42400 | 42200 | 1865 |
| 655 | 20240704 | 092500 | 15064215600 | 42250 | 42450 | 42550 | 42150 | 3029 |
| 656 | 20240704 | 092400 | 14935958050 | 42450 | 42650 | 42850 | 42450 | 4930 |
| 657 | 20240704 | 092300 | 14726037300 | 42600 | 41800 | 43000 | 41800 | 9507 |
| 658 | 20240704 | 092200 | 14322320050 | 41800 | 41700 | 41800 | 41500 | 5189 |
| 659 | 20240704 | 092100 | 14106468200 | 41700 | 42000 | 42000 | 41600 | 3885 |
| 660 | 20240704 | 092000 | 13944093500 | 42000 | 41550 | 42000 | 41500 | 7447 |
| 661 | 20240704 | 091900 | 13634326700 | 41550 | 42100 | 42200 | 41550 | 14683 |
| 662 | 20240704 | 091800 | 13018766700 | 42100 | 42350 | 42350 | 42100 | 1621 |
| 663 | 20240704 | 091700 | 12950330500 | 42350 | 42300 | 42500 | 42300 | 2504 |
| 664 | 20240704 | 091600 | 12844305450 | 42300 | 42500 | 42700 | 42300 | 1510 |
| 665 | 20240704 | 091500 | 12780150600 | 42700 | 41950 | 42700 | 41900 | 2835 |
| 666 | 20240704 | 091400 | 12660723000 | 41950 | 42450 | 42550 | 41850 | 9911 |
| 667 | 20240704 | 091300 | 12243024400 | 42450 | 42400 | 42750 | 42250 | 2429 |
| 668 | 20240704 | 091200 | 12139958200 | 42400 | 43000 | 43100 | 42250 | 7909 |
| 669 | 20240704 | 091100 | 11801747350 | 43000 | 42450 | 43050 | 42400 | 11000 |
| 670 | 20240704 | 091000 | 11330380400 | 42450 | 42100 | 42550 | 42000 | 4710 |
| 671 | 20240704 | 090900 | 11131139450 | 42050 | 41850 | 42300 | 41850 | 3921 |
| 672 | 20240704 | 090800 | 10965967000 | 41850 | 42350 | 42350 | 41850 | 14062 |
| 673 | 20240704 | 090700 | 10374129700 | 42350 | 42350 | 42500 | 42100 | 7610 |
| 674 | 20240704 | 090600 | 10052157600 | 42350 | 42650 | 42650 | 42050 | 13231 |
| 675 | 20240704 | 090500 | 9492942750 | 42600 | 43900 | 43900 | 41900 | 38985 |
| 676 | 20240704 | 090400 | 7819524850 | 43850 | 43750 | 44150 | 43750 | 21161 |
| 677 | 20240704 | 090300 | 6889017450 | 44000 | 43650 | 44400 | 43550 | 64729 |
| 678 | 20240704 | 090200 | 4043591950 | 43650 | 42150 | 43650 | 42050 | 52349 |
| 679 | 20240704 | 090100 | 1786127300 | 42150 | 42400 | 42400 | 41700 | 17074 |
| 680 | 20240704 | 090000 | 1068323200 | 42350 | 42750 | 42750 | 42350 | 24993 |