38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240704 | 204500 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 7317 |
| 3 | 20240704 | 204400 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 4 | 20240704 | 204300 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 5 | 20240704 | 204200 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 6 | 20240704 | 204100 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 7 | 20240704 | 204000 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 8 | 20240704 | 203900 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 9 | 20240704 | 203800 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 10 | 20240704 | 203700 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 11 | 20240704 | 203600 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 12 | 20240704 | 203500 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 13 | 20240704 | 203400 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 14 | 20240704 | 203300 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 15 | 20240704 | 203200 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 16 | 20240704 | 203100 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 17 | 20240704 | 203000 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 18 | 20240704 | 202900 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 19 | 20240704 | 202800 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 20 | 20240704 | 202700 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 21 | 20240704 | 202600 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 22 | 20240704 | 202500 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 23 | 20240704 | 202400 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 24 | 20240704 | 202300 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 25 | 20240704 | 202200 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 26 | 20240704 | 202100 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 27 | 20240704 | 202000 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 28 | 20240704 | 201900 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 29 | 20240704 | 201800 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 30 | 20240704 | 201700 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 31 | 20240704 | 201600 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 32 | 20240704 | 201500 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 7317 |
| 33 | 20240704 | 201400 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 34 | 20240704 | 201300 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 35 | 20240704 | 201200 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 36 | 20240704 | 201100 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 37 | 20240704 | 201000 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 38 | 20240704 | 200900 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 39 | 20240704 | 200800 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 40 | 20240704 | 200700 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 41 | 20240704 | 200600 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 42 | 20240704 | 200500 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 43 | 20240704 | 200400 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 44 | 20240704 | 200300 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 45 | 20240704 | 200200 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 46 | 20240704 | 200100 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 47 | 20240704 | 200000 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 48 | 20240704 | 195900 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 49 | 20240704 | 195800 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 50 | 20240704 | 195700 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 51 | 20240704 | 195600 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 52 | 20240704 | 195500 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 53 | 20240704 | 195400 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 54 | 20240704 | 195300 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 55 | 20240704 | 195200 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 56 | 20240704 | 195100 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 57 | 20240704 | 195000 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 58 | 20240704 | 194900 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 59 | 20240704 | 194800 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 60 | 20240704 | 194700 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 61 | 20240704 | 194600 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 62 | 20240704 | 194500 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 7317 |
| 63 | 20240704 | 194400 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 64 | 20240704 | 194300 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 65 | 20240704 | 194200 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 66 | 20240704 | 194100 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 67 | 20240704 | 194000 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 68 | 20240704 | 193900 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 69 | 20240704 | 193800 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 70 | 20240704 | 193700 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 71 | 20240704 | 193600 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 72 | 20240704 | 193500 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 73 | 20240704 | 193400 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 74 | 20240704 | 193300 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 75 | 20240704 | 193200 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 76 | 20240704 | 193100 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 77 | 20240704 | 193000 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 78 | 20240704 | 192900 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 79 | 20240704 | 192800 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 80 | 20240704 | 192700 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 81 | 20240704 | 192600 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 82 | 20240704 | 192500 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 83 | 20240704 | 192400 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 84 | 20240704 | 192300 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 85 | 20240704 | 192200 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 86 | 20240704 | 192100 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 87 | 20240704 | 192000 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 88 | 20240704 | 191900 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 89 | 20240704 | 191800 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 90 | 20240704 | 191700 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 91 | 20240704 | 191600 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 92 | 20240704 | 191500 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 7317 |
| 93 | 20240704 | 191400 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 94 | 20240704 | 191300 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 95 | 20240704 | 191200 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 96 | 20240704 | 191100 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 97 | 20240704 | 191000 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 98 | 20240704 | 190900 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 99 | 20240704 | 190800 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 100 | 20240704 | 190700 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 101 | 20240704 | 190600 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 102 | 20240704 | 190500 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 103 | 20240704 | 190400 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 104 | 20240704 | 190300 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 105 | 20240704 | 190200 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 106 | 20240704 | 190100 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 107 | 20240704 | 190000 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 108 | 20240704 | 185900 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 109 | 20240704 | 185800 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 110 | 20240704 | 185700 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 111 | 20240704 | 185600 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 112 | 20240704 | 185500 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 113 | 20240704 | 185400 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 114 | 20240704 | 185300 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 115 | 20240704 | 185200 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 116 | 20240704 | 185100 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 117 | 20240704 | 185000 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 118 | 20240704 | 184900 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 119 | 20240704 | 184800 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 120 | 20240704 | 184700 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 121 | 20240704 | 184600 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 122 | 20240704 | 184500 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 7317 |
| 123 | 20240704 | 184400 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 124 | 20240704 | 184300 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 125 | 20240704 | 184200 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 126 | 20240704 | 184100 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 127 | 20240704 | 184000 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 128 | 20240704 | 183900 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 129 | 20240704 | 183800 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 130 | 20240704 | 183700 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 131 | 20240704 | 183600 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 132 | 20240704 | 183500 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 133 | 20240704 | 183400 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 134 | 20240704 | 183300 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 135 | 20240704 | 183200 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 136 | 20240704 | 183100 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 137 | 20240704 | 183000 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 138 | 20240704 | 182900 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 139 | 20240704 | 182800 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 140 | 20240704 | 182700 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 141 | 20240704 | 182600 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 142 | 20240704 | 182500 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 143 | 20240704 | 182400 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 144 | 20240704 | 182300 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 145 | 20240704 | 182200 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 146 | 20240704 | 182100 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 147 | 20240704 | 182000 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 148 | 20240704 | 181900 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 149 | 20240704 | 181800 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 150 | 20240704 | 181700 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 151 | 20240704 | 181600 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 152 | 20240704 | 181500 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 7317 |
| 153 | 20240704 | 181400 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 154 | 20240704 | 181300 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 155 | 20240704 | 181200 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 156 | 20240704 | 181100 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 157 | 20240704 | 181000 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 158 | 20240704 | 180900 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 159 | 20240704 | 180800 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 160 | 20240704 | 180700 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 161 | 20240704 | 180600 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 162 | 20240704 | 180500 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 163 | 20240704 | 180400 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 164 | 20240704 | 180300 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 165 | 20240704 | 180200 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 166 | 20240704 | 180100 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 167 | 20240704 | 180000 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 168 | 20240704 | 175900 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 169 | 20240704 | 175800 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 170 | 20240704 | 175700 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 171 | 20240704 | 175600 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 172 | 20240704 | 175500 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 173 | 20240704 | 175400 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 174 | 20240704 | 175300 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 175 | 20240704 | 175200 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 176 | 20240704 | 175100 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 177 | 20240704 | 175000 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 178 | 20240704 | 174900 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 179 | 20240704 | 174800 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 180 | 20240704 | 174700 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 181 | 20240704 | 174600 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 182 | 20240704 | 174500 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 7317 |
| 183 | 20240704 | 174400 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 184 | 20240704 | 174300 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 185 | 20240704 | 174200 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 186 | 20240704 | 174100 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 187 | 20240704 | 174000 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 188 | 20240704 | 173900 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 189 | 20240704 | 173800 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 190 | 20240704 | 173700 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 191 | 20240704 | 173600 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 192 | 20240704 | 173500 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 193 | 20240704 | 173400 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 194 | 20240704 | 173300 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 195 | 20240704 | 173200 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 196 | 20240704 | 173100 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 197 | 20240704 | 173000 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 198 | 20240704 | 172900 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 199 | 20240704 | 172800 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 200 | 20240704 | 172700 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 201 | 20240704 | 172600 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 202 | 20240704 | 172500 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 203 | 20240704 | 172400 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 204 | 20240704 | 172300 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 205 | 20240704 | 172200 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 206 | 20240704 | 172100 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 207 | 20240704 | 172000 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 208 | 20240704 | 171900 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 209 | 20240704 | 171800 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 210 | 20240704 | 171700 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 211 | 20240704 | 171600 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 212 | 20240704 | 171500 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 7317 |
| 213 | 20240704 | 171400 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 214 | 20240704 | 171300 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 215 | 20240704 | 171200 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 216 | 20240704 | 171100 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 217 | 20240704 | 171000 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 218 | 20240704 | 170900 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 219 | 20240704 | 170800 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 220 | 20240704 | 170700 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 221 | 20240704 | 170600 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 222 | 20240704 | 170500 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 223 | 20240704 | 170400 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 224 | 20240704 | 170300 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 225 | 20240704 | 170200 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 226 | 20240704 | 170100 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 227 | 20240704 | 170000 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 228 | 20240704 | 165900 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 229 | 20240704 | 165800 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 230 | 20240704 | 165700 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 231 | 20240704 | 165600 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 232 | 20240704 | 165500 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 233 | 20240704 | 165400 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 234 | 20240704 | 165300 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 235 | 20240704 | 165200 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 236 | 20240704 | 165100 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 237 | 20240704 | 165000 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 238 | 20240704 | 164900 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 239 | 20240704 | 164800 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 240 | 20240704 | 164700 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 241 | 20240704 | 164600 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 242 | 20240704 | 164500 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 7317 |
| 243 | 20240704 | 164400 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 244 | 20240704 | 164300 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 245 | 20240704 | 164200 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 246 | 20240704 | 164100 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 247 | 20240704 | 164000 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 248 | 20240704 | 163900 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 249 | 20240704 | 163800 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 250 | 20240704 | 163700 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 251 | 20240704 | 163600 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 252 | 20240704 | 163500 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 253 | 20240704 | 163400 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 254 | 20240704 | 163300 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 255 | 20240704 | 163200 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 256 | 20240704 | 163100 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 257 | 20240704 | 163000 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 258 | 20240704 | 162900 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 259 | 20240704 | 162800 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 260 | 20240704 | 162700 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 261 | 20240704 | 162600 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 262 | 20240704 | 162500 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 263 | 20240704 | 162400 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 264 | 20240704 | 162300 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 265 | 20240704 | 162200 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 266 | 20240704 | 162100 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 267 | 20240704 | 162000 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 268 | 20240704 | 161900 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 269 | 20240704 | 161800 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 270 | 20240704 | 161700 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 271 | 20240704 | 161600 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 272 | 20240704 | 161500 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 7317 |
| 273 | 20240704 | 161400 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 274 | 20240704 | 161300 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 275 | 20240704 | 161200 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 276 | 20240704 | 161100 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 277 | 20240704 | 161000 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 278 | 20240704 | 160900 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 279 | 20240704 | 160800 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 280 | 20240704 | 160700 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 281 | 20240704 | 160600 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 282 | 20240704 | 160500 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 283 | 20240704 | 160400 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 284 | 20240704 | 160300 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 285 | 20240704 | 160200 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 286 | 20240704 | 160100 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 287 | 20240704 | 160000 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 288 | 20240704 | 155900 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 289 | 20240704 | 155800 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 290 | 20240704 | 155700 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 291 | 20240704 | 155600 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 292 | 20240704 | 155500 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 293 | 20240704 | 155400 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 294 | 20240704 | 155300 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 295 | 20240704 | 155200 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 296 | 20240704 | 155100 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 297 | 20240704 | 155000 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 298 | 20240704 | 154900 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 299 | 20240704 | 154800 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 300 | 20240704 | 154700 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 301 | 20240704 | 154600 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 302 | 20240704 | 154500 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 7317 |
| 303 | 20240704 | 154400 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 304 | 20240704 | 154300 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 305 | 20240704 | 154200 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 306 | 20240704 | 154100 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 307 | 20240704 | 154000 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 308 | 20240704 | 153900 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 309 | 20240704 | 153800 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 310 | 20240704 | 153700 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 311 | 20240704 | 153600 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 312 | 20240704 | 153500 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 313 | 20240704 | 153400 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 314 | 20240704 | 153300 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 315 | 20240704 | 153200 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 316 | 20240704 | 153100 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 317 | 20240704 | 153000 | 8547923350 | 44100 | 44100 | 44100 | 44100 | 7317 |
| 318 | 20240704 | 152900 | 8225243650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 319 | 20240704 | 152800 | 8225243650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 320 | 20240704 | 152700 | 8225243650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 321 | 20240704 | 152600 | 8225243650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 322 | 20240704 | 152500 | 8225243650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 323 | 20240704 | 152400 | 8225243650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 324 | 20240704 | 152300 | 8225243650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 325 | 20240704 | 152200 | 8225243650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 326 | 20240704 | 152100 | 8225243650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 327 | 20240704 | 152000 | 8225243650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 328 | 20240704 | 151900 | 8225243650 | 44100 | 44050 | 44100 | 44050 | 834 |
| 329 | 20240704 | 151800 | 8188469550 | 44100 | 44100 | 44100 | 44050 | 581 |
| 330 | 20240704 | 151700 | 8162849150 | 44050 | 44050 | 44100 | 44050 | 237 |
| 331 | 20240704 | 151600 | 8152399600 | 44050 | 44000 | 44100 | 44000 | 440 |
| 332 | 20240704 | 151500 | 8133018150 | 44050 | 44050 | 44050 | 44000 | 2427 |
| 333 | 20240704 | 151400 | 8026167050 | 44100 | 44100 | 44150 | 44050 | 1739 |
| 334 | 20240704 | 151300 | 7949501400 | 44050 | 44150 | 44150 | 44050 | 3132 |
| 335 | 20240704 | 151200 | 7811460850 | 44150 | 44150 | 44150 | 44100 | 450 |
| 336 | 20240704 | 151100 | 7791595550 | 44150 | 44050 | 44150 | 44050 | 456 |
| 337 | 20240704 | 151000 | 7771488900 | 44050 | 44100 | 44100 | 44050 | 2423 |
| 338 | 20240704 | 150900 | 7664637650 | 44100 | 44100 | 44100 | 44050 | 113 |
| 339 | 20240704 | 150800 | 7659656900 | 44100 | 44050 | 44100 | 44050 | 167 |
| 340 | 20240704 | 150700 | 7652292650 | 44100 | 44050 | 44100 | 44050 | 592 |
| 341 | 20240704 | 150600 | 7626189450 | 44100 | 44050 | 44100 | 44050 | 321 |
| 342 | 20240704 | 150500 | 7612048100 | 44050 | 44000 | 44050 | 44000 | 264 |
| 343 | 20240704 | 150400 | 7600419050 | 44050 | 44050 | 44100 | 44000 | 531 |
| 344 | 20240704 | 150300 | 7577027800 | 44050 | 44050 | 44100 | 44000 | 405 |
| 345 | 20240704 | 150200 | 7559186200 | 44050 | 44000 | 44050 | 44000 | 198 |
| 346 | 20240704 | 150100 | 7550464750 | 44050 | 44100 | 44100 | 44000 | 178 |
| 347 | 20240704 | 150000 | 7542624600 | 44000 | 44150 | 44150 | 44000 | 658 |
| 348 | 20240704 | 145900 | 7513641450 | 44150 | 44100 | 44150 | 44050 | 1324 |
| 349 | 20240704 | 145800 | 7455246200 | 44100 | 44100 | 44100 | 44050 | 455 |
| 350 | 20240704 | 145700 | 7435181700 | 44100 | 44100 | 44100 | 44050 | 159 |
| 351 | 20240704 | 145600 | 7428171500 | 44100 | 44050 | 44100 | 44000 | 424 |
| 352 | 20240704 | 145500 | 7409488300 | 44000 | 44050 | 44100 | 44000 | 268 |
| 353 | 20240704 | 145400 | 7397683950 | 44100 | 44000 | 44100 | 44000 | 735 |
| 354 | 20240704 | 145300 | 7365307450 | 44050 | 44100 | 44100 | 44000 | 248 |
| 355 | 20240704 | 145200 | 7354382350 | 44000 | 44050 | 44050 | 44000 | 1025 |
| 356 | 20240704 | 145100 | 7309250200 | 44000 | 44050 | 44050 | 44000 | 335 |
| 357 | 20240704 | 145000 | 7294501550 | 44050 | 44050 | 44050 | 44000 | 286 |
| 358 | 20240704 | 144900 | 7281903650 | 44050 | 44050 | 44050 | 43950 | 431 |
| 359 | 20240704 | 144800 | 7262922350 | 44050 | 44000 | 44050 | 43950 | 574 |
| 360 | 20240704 | 144700 | 7237654550 | 44000 | 44000 | 44100 | 43950 | 1400 |
| 361 | 20240704 | 144600 | 7175991700 | 44000 | 44000 | 44050 | 44000 | 224 |
| 362 | 20240704 | 144500 | 7166129950 | 44000 | 44000 | 44050 | 43950 | 932 |
| 363 | 20240704 | 144400 | 7125103600 | 44000 | 43950 | 44000 | 43950 | 355 |
| 364 | 20240704 | 144300 | 7109484550 | 44000 | 44050 | 44050 | 44000 | 1024 |
| 365 | 20240704 | 144200 | 7064415450 | 44000 | 44050 | 44100 | 44000 | 421 |
| 366 | 20240704 | 144100 | 7045862250 | 44100 | 44050 | 44100 | 44000 | 439 |
| 367 | 20240704 | 144000 | 7026523100 | 44050 | 44050 | 44050 | 44000 | 1070 |
| 368 | 20240704 | 143900 | 6979389850 | 44050 | 44000 | 44100 | 44000 | 1446 |
| 369 | 20240704 | 143800 | 6915716700 | 44000 | 44000 | 44000 | 43950 | 2424 |
| 370 | 20240704 | 143700 | 6809062800 | 44000 | 43950 | 44000 | 43950 | 145 |
| 371 | 20240704 | 143600 | 6802683700 | 43950 | 43950 | 44000 | 43900 | 1503 |
| 372 | 20240704 | 143500 | 6736620700 | 43900 | 43900 | 43950 | 43850 | 927 |
| 373 | 20240704 | 143400 | 6695920500 | 43900 | 43900 | 43950 | 43900 | 437 |
| 374 | 20240704 | 143300 | 6676726850 | 43900 | 43900 | 43950 | 43850 | 307 |
| 375 | 20240704 | 143200 | 6663249100 | 43900 | 43950 | 43950 | 43850 | 2349 |
| 376 | 20240704 | 143100 | 6560112200 | 43950 | 43950 | 43950 | 43900 | 1130 |
| 377 | 20240704 | 143000 | 6510452200 | 43950 | 43900 | 43950 | 43900 | 400 |
| 378 | 20240704 | 142900 | 6492876700 | 43900 | 43950 | 43950 | 43900 | 389 |
| 379 | 20240704 | 142800 | 6475783750 | 43950 | 43950 | 43950 | 43900 | 217 |
| 380 | 20240704 | 142700 | 6466247400 | 43900 | 43850 | 43950 | 43850 | 742 |
| 381 | 20240704 | 142600 | 6433659450 | 43900 | 43900 | 43900 | 43850 | 348 |
| 382 | 20240704 | 142500 | 6418385950 | 43900 | 43900 | 43900 | 43850 | 354 |
| 383 | 20240704 | 142400 | 6402848300 | 43850 | 43850 | 43900 | 43800 | 810 |
| 384 | 20240704 | 142300 | 6367300850 | 43900 | 43850 | 43900 | 43800 | 573 |
| 385 | 20240704 | 142200 | 6342174550 | 43850 | 43850 | 43850 | 43800 | 79 |
| 386 | 20240704 | 142100 | 6338711100 | 43850 | 43850 | 43850 | 43800 | 240 |
| 387 | 20240704 | 142000 | 6328188350 | 43850 | 43850 | 43900 | 43800 | 377 |
| 388 | 20240704 | 141900 | 6311659050 | 43850 | 43850 | 43900 | 43850 | 612 |
| 389 | 20240704 | 141800 | 6284822050 | 43800 | 43750 | 43900 | 43750 | 1166 |
| 390 | 20240704 | 141700 | 6233701350 | 43750 | 43750 | 43800 | 43700 | 1118 |
| 391 | 20240704 | 141600 | 6184777500 | 43700 | 43700 | 43750 | 43700 | 171 |
| 392 | 20240704 | 141500 | 6177299100 | 43750 | 43750 | 43750 | 43700 | 203 |
| 393 | 20240704 | 141400 | 6168418950 | 43750 | 43750 | 43750 | 43700 | 331 |
| 394 | 20240704 | 141300 | 6153939750 | 43750 | 43700 | 43750 | 43700 | 152 |
| 395 | 20240704 | 141200 | 6147293250 | 43700 | 43750 | 43750 | 43650 | 811 |
| 396 | 20240704 | 141100 | 6111845900 | 43750 | 43750 | 43750 | 43700 | 231 |
| 397 | 20240704 | 141000 | 6101741400 | 43750 | 43700 | 43750 | 43700 | 63 |
| 398 | 20240704 | 140900 | 6098986350 | 43700 | 43750 | 43800 | 43700 | 872 |
| 399 | 20240704 | 140800 | 6060853950 | 43800 | 43700 | 43800 | 43700 | 237 |
| 400 | 20240704 | 140700 | 6050483650 | 43750 | 43800 | 43800 | 43700 | 422 |
| 401 | 20240704 | 140600 | 6032020750 | 43750 | 43750 | 43800 | 43750 | 196 |
| 402 | 20240704 | 140500 | 6023439050 | 43800 | 43800 | 43800 | 43700 | 3301 |
| 403 | 20240704 | 140400 | 5879009000 | 43800 | 43800 | 43800 | 43750 | 218 |
| 404 | 20240704 | 140300 | 5869461800 | 43800 | 43800 | 43800 | 43750 | 194 |
| 405 | 20240704 | 140200 | 5860965250 | 43800 | 43800 | 43850 | 43750 | 496 |
| 406 | 20240704 | 140100 | 5839243350 | 43800 | 43750 | 43800 | 43750 | 230 |
| 407 | 20240704 | 140000 | 5829174350 | 43800 | 43800 | 43800 | 43750 | 748 |
| 408 | 20240704 | 135900 | 5796433600 | 43800 | 43800 | 43850 | 43750 | 438 |
| 409 | 20240704 | 135800 | 5777241450 | 43850 | 43800 | 43850 | 43800 | 121 |
| 410 | 20240704 | 135700 | 5771937850 | 43850 | 43800 | 43850 | 43750 | 202 |
| 411 | 20240704 | 135600 | 5763087850 | 43750 | 43750 | 43800 | 43750 | 527 |
| 412 | 20240704 | 135500 | 5740007200 | 43800 | 43800 | 43800 | 43750 | 532 |
| 413 | 20240704 | 135400 | 5716705900 | 43800 | 43850 | 43900 | 43750 | 1095 |
| 414 | 20240704 | 135300 | 5668715150 | 43850 | 43900 | 43900 | 43850 | 278 |
| 415 | 20240704 | 135200 | 5656513600 | 43900 | 43850 | 43900 | 43850 | 135 |
| 416 | 20240704 | 135100 | 5650588200 | 43900 | 43900 | 43900 | 43850 | 430 |
| 417 | 20240704 | 135000 | 5631715100 | 43800 | 43900 | 43950 | 43800 | 1542 |
| 418 | 20240704 | 134900 | 5564014050 | 43900 | 43900 | 43950 | 43850 | 1718 |
| 419 | 20240704 | 134800 | 5488585600 | 43850 | 43850 | 43900 | 43850 | 179 |
| 420 | 20240704 | 134700 | 5480730950 | 43900 | 43900 | 43900 | 43850 | 444 |
| 421 | 20240704 | 134600 | 5461243900 | 43850 | 43850 | 43900 | 43800 | 657 |
| 422 | 20240704 | 134500 | 5432425950 | 43850 | 43850 | 43900 | 43850 | 1299 |
| 423 | 20240704 | 134400 | 5375458100 | 43850 | 43850 | 43850 | 43800 | 470 |
| 424 | 20240704 | 134300 | 5354850050 | 43850 | 43800 | 43850 | 43750 | 917 |
| 425 | 20240704 | 134200 | 5314675950 | 43750 | 43800 | 43800 | 43750 | 297 |
| 426 | 20240704 | 134100 | 5301668300 | 43800 | 43750 | 43800 | 43750 | 234 |
| 427 | 20240704 | 134000 | 5291421750 | 43800 | 43750 | 43800 | 43750 | 189 |
| 428 | 20240704 | 133900 | 5283145150 | 43750 | 43750 | 43750 | 43700 | 349 |
| 429 | 20240704 | 133800 | 5267878350 | 43750 | 43750 | 43750 | 43700 | 519 |
| 430 | 20240704 | 133700 | 5245173600 | 43750 | 43750 | 43750 | 43700 | 138 |
| 431 | 20240704 | 133600 | 5239137600 | 43750 | 43750 | 43750 | 43700 | 234 |
| 432 | 20240704 | 133500 | 5228901050 | 43750 | 43700 | 43750 | 43700 | 228 |
| 433 | 20240704 | 133400 | 5218927250 | 43700 | 43750 | 43750 | 43700 | 226 |
| 434 | 20240704 | 133300 | 5209041100 | 43700 | 43750 | 43750 | 43700 | 373 |
| 435 | 20240704 | 133200 | 5192728900 | 43700 | 43650 | 43750 | 43650 | 296 |
| 436 | 20240704 | 133100 | 5179794400 | 43700 | 43650 | 43700 | 43650 | 238 |
| 437 | 20240704 | 133000 | 5169394000 | 43700 | 43700 | 43700 | 43650 | 138 |
| 438 | 20240704 | 132900 | 5163364550 | 43650 | 43700 | 43700 | 43650 | 597 |
| 439 | 20240704 | 132800 | 5137277400 | 43700 | 43700 | 43700 | 43650 | 59 |
| 440 | 20240704 | 132700 | 5134699400 | 43700 | 43700 | 43700 | 43650 | 200 |
| 441 | 20240704 | 132600 | 5125964550 | 43700 | 43700 | 43700 | 43650 | 381 |
| 442 | 20240704 | 132500 | 5109329900 | 43700 | 43750 | 43750 | 43700 | 253 |
| 443 | 20240704 | 132400 | 5098267950 | 43750 | 43700 | 43750 | 43700 | 332 |
| 444 | 20240704 | 132300 | 5083746050 | 43700 | 43800 | 43800 | 43700 | 496 |
| 445 | 20240704 | 132200 | 5062042800 | 43800 | 43750 | 43800 | 43750 | 227 |
| 446 | 20240704 | 132100 | 5052100550 | 43800 | 43800 | 43800 | 43750 | 111 |
| 447 | 20240704 | 132000 | 5047241000 | 43750 | 43750 | 43800 | 43750 | 850 |
| 448 | 20240704 | 131900 | 5010049800 | 43800 | 43750 | 43800 | 43700 | 1323 |
| 449 | 20240704 | 131800 | 4952169050 | 43750 | 43750 | 43750 | 43700 | 109 |
| 450 | 20240704 | 131700 | 4947401250 | 43750 | 43650 | 43750 | 43650 | 1488 |
| 451 | 20240704 | 131600 | 4882380750 | 43700 | 43650 | 43700 | 43650 | 199 |
| 452 | 20240704 | 131500 | 4873689650 | 43700 | 43700 | 43700 | 43650 | 335 |
| 453 | 20240704 | 131400 | 4859051400 | 43700 | 43650 | 43700 | 43650 | 194 |
| 454 | 20240704 | 131300 | 4850574700 | 43650 | 43700 | 43700 | 43650 | 343 |
| 455 | 20240704 | 131200 | 4835598100 | 43650 | 43650 | 43700 | 43650 | 299 |
| 456 | 20240704 | 131100 | 4822541700 | 43700 | 43650 | 43700 | 43650 | 366 |
| 457 | 20240704 | 131000 | 4806554600 | 43600 | 43600 | 43650 | 43600 | 740 |
| 458 | 20240704 | 130900 | 4774255250 | 43650 | 43650 | 43650 | 43600 | 86 |
| 459 | 20240704 | 130800 | 4770501600 | 43600 | 43650 | 43650 | 43600 | 161 |
| 460 | 20240704 | 130700 | 4763475200 | 43600 | 43600 | 43650 | 43600 | 138 |
| 461 | 20240704 | 130600 | 4757454050 | 43600 | 43550 | 43600 | 43550 | 376 |
| 462 | 20240704 | 130500 | 4741061350 | 43600 | 43600 | 43600 | 43550 | 176 |
| 463 | 20240704 | 130400 | 4733389250 | 43600 | 43600 | 43650 | 43550 | 180 |
| 464 | 20240704 | 130300 | 4725538000 | 43650 | 43650 | 43650 | 43600 | 27 |
| 465 | 20240704 | 130200 | 4724359650 | 43650 | 43600 | 43650 | 43600 | 375 |
| 466 | 20240704 | 130100 | 4708005750 | 43600 | 43600 | 43650 | 43550 | 139 |
| 467 | 20240704 | 130000 | 4701946250 | 43650 | 43550 | 43650 | 43550 | 171 |
| 468 | 20240704 | 125900 | 4694489900 | 43550 | 43600 | 43600 | 43550 | 135 |
| 469 | 20240704 | 125800 | 4688605950 | 43600 | 43600 | 43600 | 43550 | 159 |
| 470 | 20240704 | 125700 | 4681675300 | 43600 | 43500 | 43600 | 43500 | 220 |
| 471 | 20240704 | 125600 | 4672084500 | 43550 | 43600 | 43600 | 43550 | 180 |
| 472 | 20240704 | 125500 | 4664241700 | 43550 | 43550 | 43550 | 43500 | 210 |
| 473 | 20240704 | 125400 | 4655098500 | 43550 | 43550 | 43550 | 43500 | 86 |
| 474 | 20240704 | 125300 | 4651355250 | 43550 | 43600 | 43600 | 43550 | 332 |
| 475 | 20240704 | 125200 | 4636881400 | 43550 | 43550 | 43600 | 43500 | 159 |
| 476 | 20240704 | 125100 | 4629954000 | 43550 | 43550 | 43550 | 43500 | 348 |
| 477 | 20240704 | 125000 | 4614798750 | 43550 | 43550 | 43550 | 43500 | 114 |
| 478 | 20240704 | 124900 | 4609835300 | 43550 | 43550 | 43600 | 43500 | 169 |
| 479 | 20240704 | 124800 | 4602474050 | 43600 | 43550 | 43600 | 43500 | 324 |
| 480 | 20240704 | 124700 | 4588368650 | 43600 | 43600 | 43600 | 43550 | 243 |
| 481 | 20240704 | 124600 | 4577783000 | 43600 | 43600 | 43600 | 43550 | 320 |
| 482 | 20240704 | 124500 | 4563837800 | 43600 | 43600 | 43600 | 43550 | 98 |
| 483 | 20240704 | 124400 | 4559565100 | 43600 | 43650 | 43650 | 43550 | 668 |
| 484 | 20240704 | 124300 | 4530427950 | 43650 | 43650 | 43650 | 43600 | 198 |
| 485 | 20240704 | 124200 | 4521787450 | 43650 | 43650 | 43650 | 43600 | 86 |
| 486 | 20240704 | 124100 | 4518034400 | 43650 | 43650 | 43650 | 43600 | 55 |
| 487 | 20240704 | 124000 | 4515633950 | 43600 | 43650 | 43700 | 43600 | 271 |
| 488 | 20240704 | 123900 | 4503810500 | 43650 | 43700 | 43700 | 43650 | 376 |
| 489 | 20240704 | 123800 | 4487397100 | 43700 | 43650 | 43700 | 43600 | 377 |
| 490 | 20240704 | 123700 | 4470937650 | 43600 | 43650 | 43650 | 43600 | 269 |
| 491 | 20240704 | 123600 | 4459199600 | 43650 | 43650 | 43650 | 43600 | 165 |
| 492 | 20240704 | 123500 | 4451998200 | 43650 | 43650 | 43650 | 43600 | 475 |
| 493 | 20240704 | 123400 | 4431265900 | 43650 | 43650 | 43650 | 43600 | 171 |
| 494 | 20240704 | 123300 | 4423803500 | 43600 | 43600 | 43650 | 43600 | 102 |
| 495 | 20240704 | 123200 | 4419352200 | 43650 | 43650 | 43650 | 43650 | 92 |
| 496 | 20240704 | 123100 | 4415336400 | 43600 | 43650 | 43650 | 43600 | 150 |
| 497 | 20240704 | 123000 | 4408791100 | 43600 | 43550 | 43650 | 43550 | 329 |
| 498 | 20240704 | 122900 | 4394438900 | 43550 | 43600 | 43600 | 43550 | 237 |
| 499 | 20240704 | 122800 | 4384106750 | 43550 | 43550 | 43600 | 43550 | 146 |
| 500 | 20240704 | 122700 | 4377743200 | 43600 | 43600 | 43600 | 43550 | 211 |
| 501 | 20240704 | 122600 | 4368545500 | 43550 | 43500 | 43600 | 43500 | 419 |
| 502 | 20240704 | 122500 | 4350288650 | 43500 | 43550 | 43550 | 43500 | 165 |
| 503 | 20240704 | 122400 | 4343104100 | 43550 | 43600 | 43650 | 43500 | 275 |
| 504 | 20240704 | 122300 | 4331122700 | 43600 | 43600 | 43650 | 43550 | 293 |
| 505 | 20240704 | 122200 | 4318347700 | 43600 | 43650 | 43650 | 43600 | 179 |
| 506 | 20240704 | 122100 | 4310535700 | 43600 | 43600 | 43650 | 43600 | 266 |
| 507 | 20240704 | 122000 | 4298926650 | 43650 | 43600 | 43650 | 43600 | 130 |
| 508 | 20240704 | 121900 | 4293255650 | 43600 | 43600 | 43600 | 43550 | 334 |
| 509 | 20240704 | 121800 | 4278694500 | 43600 | 43650 | 43650 | 43550 | 125 |
| 510 | 20240704 | 121700 | 4273243700 | 43700 | 43700 | 43700 | 43650 | 318 |
| 511 | 20240704 | 121600 | 4259350900 | 43650 | 43700 | 43700 | 43650 | 178 |
| 512 | 20240704 | 121500 | 4251575950 | 43650 | 43700 | 43700 | 43650 | 217 |
| 513 | 20240704 | 121400 | 4242099600 | 43700 | 43650 | 43700 | 43650 | 119 |
| 514 | 20240704 | 121300 | 4236902300 | 43700 | 43700 | 43700 | 43650 | 270 |
| 515 | 20240704 | 121200 | 4225106300 | 43700 | 43700 | 43700 | 43650 | 330 |
| 516 | 20240704 | 121100 | 4210686250 | 43700 | 43700 | 43700 | 43650 | 535 |
| 517 | 20240704 | 121000 | 4187329350 | 43700 | 43700 | 43700 | 43650 | 149 |
| 518 | 20240704 | 120900 | 4180819350 | 43700 | 43650 | 43700 | 43650 | 137 |
| 519 | 20240704 | 120800 | 4174836000 | 43700 | 43650 | 43700 | 43600 | 320 |
| 520 | 20240704 | 120700 | 4160867050 | 43600 | 43650 | 43650 | 43600 | 154 |
| 521 | 20240704 | 120600 | 4154148350 | 43650 | 43650 | 43650 | 43600 | 104 |
| 522 | 20240704 | 120500 | 4149609600 | 43650 | 43600 | 43650 | 43600 | 130 |
| 523 | 20240704 | 120400 | 4143936100 | 43650 | 43650 | 43650 | 43550 | 500 |
| 524 | 20240704 | 120300 | 4122114250 | 43650 | 43600 | 43650 | 43550 | 68 |
| 525 | 20240704 | 120200 | 4119148000 | 43650 | 43600 | 43650 | 43600 | 75 |
| 526 | 20240704 | 120100 | 4115875900 | 43600 | 43600 | 43650 | 43550 | 238 |
| 527 | 20240704 | 120000 | 4105500100 | 43600 | 43600 | 43600 | 43550 | 128 |
| 528 | 20240704 | 115900 | 4099919400 | 43600 | 43600 | 43600 | 43550 | 254 |
| 529 | 20240704 | 115800 | 4088845950 | 43600 | 43600 | 43600 | 43550 | 184 |
| 530 | 20240704 | 115700 | 4080825850 | 43550 | 43600 | 43600 | 43550 | 53 |
| 531 | 20240704 | 115600 | 4078515500 | 43600 | 43600 | 43650 | 43550 | 194 |
| 532 | 20240704 | 115500 | 4070057950 | 43650 | 43650 | 43650 | 43550 | 351 |
| 533 | 20240704 | 115400 | 4054745300 | 43650 | 43600 | 43650 | 43550 | 1318 |
| 534 | 20240704 | 115300 | 3997280550 | 43600 | 43550 | 43600 | 43550 | 125 |
| 535 | 20240704 | 115200 | 3991831400 | 43600 | 43500 | 43600 | 43500 | 1046 |
| 536 | 20240704 | 115100 | 3946307400 | 43500 | 43500 | 43500 | 43450 | 108 |
| 537 | 20240704 | 115000 | 3941609750 | 43450 | 43500 | 43500 | 43450 | 411 |
| 538 | 20240704 | 114900 | 3923732400 | 43550 | 43600 | 43600 | 43550 | 242 |
| 539 | 20240704 | 114800 | 3913185900 | 43600 | 43600 | 43600 | 43550 | 126 |
| 540 | 20240704 | 114700 | 3907692400 | 43600 | 43550 | 43600 | 43550 | 78 |
| 541 | 20240704 | 114600 | 3904292800 | 43600 | 43650 | 43650 | 43550 | 537 |
| 542 | 20240704 | 114500 | 3880869400 | 43600 | 43650 | 43650 | 43600 | 99 |
| 543 | 20240704 | 114400 | 3876548800 | 43700 | 43650 | 43700 | 43600 | 113 |
| 544 | 20240704 | 114300 | 3871616150 | 43650 | 43600 | 43650 | 43600 | 135 |
| 545 | 20240704 | 114200 | 3865726400 | 43650 | 43700 | 43700 | 43600 | 328 |
| 546 | 20240704 | 114100 | 3851407800 | 43700 | 43700 | 43750 | 43650 | 323 |
| 547 | 20240704 | 114000 | 3837292350 | 43650 | 43700 | 43700 | 43650 | 171 |
| 548 | 20240704 | 113900 | 3829822650 | 43700 | 43650 | 43700 | 43650 | 209 |
| 549 | 20240704 | 113800 | 3820693950 | 43700 | 43650 | 43700 | 43650 | 38 |
| 550 | 20240704 | 113700 | 3819033500 | 43650 | 43650 | 43700 | 43650 | 322 |
| 551 | 20240704 | 113600 | 3804963900 | 43650 | 43650 | 43650 | 43600 | 162 |
| 552 | 20240704 | 113500 | 3797896050 | 43650 | 43650 | 43700 | 43650 | 125 |
| 553 | 20240704 | 113400 | 3792438100 | 43650 | 43650 | 43650 | 43600 | 164 |
| 554 | 20240704 | 113300 | 3785280500 | 43650 | 43650 | 43650 | 43600 | 260 |
| 555 | 20240704 | 113200 | 3773933550 | 43650 | 43650 | 43700 | 43650 | 242 |
| 556 | 20240704 | 113100 | 3763359900 | 43650 | 43650 | 43700 | 43600 | 191 |
| 557 | 20240704 | 113000 | 3755020950 | 43650 | 43650 | 43700 | 43650 | 160 |
| 558 | 20240704 | 112900 | 3748034100 | 43650 | 43600 | 43700 | 43600 | 111 |
| 559 | 20240704 | 112800 | 3743190850 | 43650 | 43700 | 43700 | 43600 | 279 |
| 560 | 20240704 | 112700 | 3731000550 | 43650 | 43650 | 43650 | 43600 | 502 |
| 561 | 20240704 | 112600 | 3709092350 | 43650 | 43650 | 43650 | 43600 | 81 |
| 562 | 20240704 | 112500 | 3705557550 | 43650 | 43650 | 43700 | 43650 | 145 |
| 563 | 20240704 | 112400 | 3699224650 | 43700 | 43650 | 43700 | 43650 | 247 |
| 564 | 20240704 | 112300 | 3688436550 | 43650 | 43700 | 43700 | 43650 | 341 |
| 565 | 20240704 | 112200 | 3673536950 | 43700 | 43700 | 43700 | 43650 | 715 |
| 566 | 20240704 | 112100 | 3642291900 | 43700 | 43700 | 43700 | 43650 | 107 |
| 567 | 20240704 | 112000 | 3637617750 | 43700 | 43600 | 43700 | 43600 | 639 |
| 568 | 20240704 | 111900 | 3609724400 | 43650 | 43500 | 43650 | 43500 | 1252 |
| 569 | 20240704 | 111800 | 3555168400 | 43500 | 43500 | 43500 | 43450 | 380 |
| 570 | 20240704 | 111700 | 3538640350 | 43500 | 43500 | 43500 | 43450 | 87 |
| 571 | 20240704 | 111600 | 3534856700 | 43500 | 43450 | 43500 | 43450 | 49 |
| 572 | 20240704 | 111500 | 3532726100 | 43500 | 43550 | 43550 | 43500 | 190 |
| 573 | 20240704 | 111400 | 3524457600 | 43500 | 43450 | 43550 | 43450 | 261 |
| 574 | 20240704 | 111300 | 3513093900 | 43500 | 43400 | 43500 | 43400 | 99 |
| 575 | 20240704 | 111200 | 3508791850 | 43400 | 43500 | 43550 | 43400 | 1320 |
| 576 | 20240704 | 111100 | 3451312850 | 43500 | 43500 | 43500 | 43450 | 476 |
| 577 | 20240704 | 111000 | 3430607800 | 43550 | 43450 | 43550 | 43450 | 1010 |
| 578 | 20240704 | 110900 | 3386680700 | 43450 | 43500 | 43500 | 43450 | 87 |
| 579 | 20240704 | 110800 | 3382897500 | 43500 | 43450 | 43500 | 43450 | 121 |
| 580 | 20240704 | 110700 | 3377637700 | 43500 | 43400 | 43500 | 43350 | 491 |
| 581 | 20240704 | 110600 | 3356321850 | 43400 | 43400 | 43400 | 43350 | 144 |
| 582 | 20240704 | 110500 | 3350073400 | 43350 | 43350 | 43350 | 43350 | 257 |
| 583 | 20240704 | 110400 | 3338932450 | 43350 | 43350 | 43400 | 43300 | 524 |
| 584 | 20240704 | 110300 | 3316217050 | 43400 | 43350 | 43400 | 43350 | 216 |
| 585 | 20240704 | 110200 | 3306849500 | 43350 | 43350 | 43400 | 43350 | 88 |
| 586 | 20240704 | 110100 | 3303032100 | 43400 | 43450 | 43450 | 43400 | 975 |
| 587 | 20240704 | 110000 | 3260701950 | 43450 | 43450 | 43500 | 43400 | 113 |
| 588 | 20240704 | 105900 | 3255792200 | 43400 | 43450 | 43500 | 43400 | 299 |
| 589 | 20240704 | 105800 | 3242798550 | 43500 | 43500 | 43500 | 43450 | 65 |
| 590 | 20240704 | 105700 | 3239972500 | 43450 | 43500 | 43500 | 43400 | 160 |
| 591 | 20240704 | 105600 | 3233017100 | 43500 | 43500 | 43500 | 43400 | 330 |
| 592 | 20240704 | 105500 | 3218668200 | 43500 | 43450 | 43550 | 43450 | 125 |
| 593 | 20240704 | 105400 | 3213227300 | 43500 | 43500 | 43550 | 43500 | 511 |
| 594 | 20240704 | 105300 | 3190997350 | 43550 | 43550 | 43550 | 43500 | 395 |
| 595 | 20240704 | 105200 | 3173811350 | 43550 | 43550 | 43550 | 43500 | 528 |
| 596 | 20240704 | 105100 | 3150817800 | 43500 | 43550 | 43550 | 43500 | 96 |
| 597 | 20240704 | 105000 | 3146638850 | 43550 | 43550 | 43550 | 43500 | 92 |
| 598 | 20240704 | 104900 | 3142632900 | 43550 | 43550 | 43550 | 43500 | 237 |
| 599 | 20240704 | 104800 | 3132312900 | 43500 | 43500 | 43550 | 43500 | 171 |
| 600 | 20240704 | 104700 | 3124869000 | 43500 | 43450 | 43500 | 43450 | 356 |
| 601 | 20240704 | 104600 | 3109383800 | 43500 | 43550 | 43550 | 43450 | 153 |
| 602 | 20240704 | 104500 | 3102727750 | 43500 | 43450 | 43500 | 43400 | 244 |
| 603 | 20240704 | 104400 | 3092127400 | 43450 | 43400 | 43450 | 43400 | 185 |
| 604 | 20240704 | 104300 | 3084095150 | 43400 | 43500 | 43550 | 43400 | 337 |
| 605 | 20240704 | 104200 | 3069438150 | 43500 | 43450 | 43500 | 43400 | 277 |
| 606 | 20240704 | 104100 | 3057403150 | 43450 | 43450 | 43450 | 43400 | 215 |
| 607 | 20240704 | 104000 | 3048065800 | 43450 | 43450 | 43500 | 43450 | 129 |
| 608 | 20240704 | 103900 | 3042460550 | 43450 | 43450 | 43450 | 43400 | 230 |
| 609 | 20240704 | 103800 | 3032468600 | 43450 | 43400 | 43450 | 43400 | 222 |
| 610 | 20240704 | 103700 | 3022823550 | 43400 | 43350 | 43500 | 43350 | 98 |
| 611 | 20240704 | 103600 | 3018565100 | 43500 | 43500 | 43500 | 43400 | 2010 |
| 612 | 20240704 | 103500 | 2931266450 | 43500 | 43550 | 43550 | 43500 | 217 |
| 613 | 20240704 | 103400 | 2921824300 | 43550 | 43500 | 43550 | 43500 | 220 |
| 614 | 20240704 | 103300 | 2912244100 | 43500 | 43500 | 43500 | 43450 | 127 |
| 615 | 20240704 | 103200 | 2906720450 | 43500 | 43550 | 43550 | 43450 | 208 |
| 616 | 20240704 | 103100 | 2897671700 | 43500 | 43500 | 43550 | 43500 | 221 |
| 617 | 20240704 | 103000 | 2888056900 | 43550 | 43500 | 43550 | 43500 | 385 |
| 618 | 20240704 | 102900 | 2871301600 | 43550 | 43550 | 43550 | 43500 | 263 |
| 619 | 20240704 | 102800 | 2859848850 | 43550 | 43500 | 43550 | 43500 | 73 |
| 620 | 20240704 | 102700 | 2856670650 | 43550 | 43500 | 43550 | 43500 | 178 |
| 621 | 20240704 | 102600 | 2848923600 | 43550 | 43550 | 43550 | 43500 | 207 |
| 622 | 20240704 | 102500 | 2839914650 | 43550 | 43450 | 43550 | 43450 | 301 |
| 623 | 20240704 | 102400 | 2826821000 | 43500 | 43450 | 43500 | 43450 | 170 |
| 624 | 20240704 | 102300 | 2819427450 | 43500 | 43550 | 43550 | 43450 | 203 |
| 625 | 20240704 | 102200 | 2810595850 | 43500 | 43500 | 43550 | 43450 | 252 |
| 626 | 20240704 | 102100 | 2799643100 | 43500 | 43500 | 43550 | 43500 | 762 |
| 627 | 20240704 | 102000 | 2766491600 | 43500 | 43500 | 43550 | 43450 | 515 |
| 628 | 20240704 | 101900 | 2744084200 | 43500 | 43500 | 43550 | 43500 | 247 |
| 629 | 20240704 | 101800 | 2733328750 | 43500 | 43450 | 43500 | 43450 | 633 |
| 630 | 20240704 | 101700 | 2705794050 | 43450 | 43450 | 43500 | 43450 | 3224 |
| 631 | 20240704 | 101600 | 2565701700 | 43450 | 43450 | 43450 | 43400 | 260 |
| 632 | 20240704 | 101500 | 2554416250 | 43450 | 43400 | 43450 | 43400 | 134 |
| 633 | 20240704 | 101400 | 2548596100 | 43400 | 43450 | 43450 | 43400 | 300 |
| 634 | 20240704 | 101300 | 2535573700 | 43450 | 43450 | 43450 | 43450 | 119 |
| 635 | 20240704 | 101200 | 2530403150 | 43500 | 43500 | 43500 | 43450 | 101 |
| 636 | 20240704 | 101100 | 2526010450 | 43400 | 43500 | 43500 | 43400 | 382 |
| 637 | 20240704 | 101000 | 2509415150 | 43500 | 43500 | 43550 | 43450 | 381 |
| 638 | 20240704 | 100900 | 2492845250 | 43500 | 43550 | 43550 | 43500 | 297 |
| 639 | 20240704 | 100800 | 2479922550 | 43500 | 43550 | 43550 | 43500 | 96 |
| 640 | 20240704 | 100700 | 2475742800 | 43500 | 43450 | 43550 | 43350 | 856 |
| 641 | 20240704 | 100600 | 2438519350 | 43450 | 43500 | 43500 | 43450 | 123 |
| 642 | 20240704 | 100500 | 2433171250 | 43500 | 43500 | 43500 | 43400 | 400 |
| 643 | 20240704 | 100400 | 2415798900 | 43500 | 43500 | 43500 | 43400 | 212 |
| 644 | 20240704 | 100300 | 2406597200 | 43500 | 43500 | 43500 | 43400 | 220 |
| 645 | 20240704 | 100200 | 2397029200 | 43400 | 43500 | 43500 | 43400 | 280 |
| 646 | 20240704 | 100100 | 2384853300 | 43550 | 43550 | 43600 | 43050 | 8350 |
| 647 | 20240704 | 100000 | 2023003950 | 43550 | 43500 | 43550 | 43500 | 58 |
| 648 | 20240704 | 095900 | 2020480800 | 43600 | 43600 | 43600 | 43450 | 409 |
| 649 | 20240704 | 095800 | 2002668000 | 43550 | 43450 | 43550 | 43450 | 117 |
| 650 | 20240704 | 095700 | 1997581000 | 43450 | 43500 | 43500 | 43450 | 133 |
| 651 | 20240704 | 095600 | 1991796450 | 43600 | 43600 | 43650 | 43550 | 101 |
| 652 | 20240704 | 095500 | 1987392850 | 43600 | 43650 | 43650 | 43500 | 42 |
| 653 | 20240704 | 095400 | 1985561850 | 43600 | 43600 | 43650 | 43450 | 854 |
| 654 | 20240704 | 095300 | 1948376000 | 43600 | 43550 | 43600 | 43550 | 356 |
| 655 | 20240704 | 095200 | 1932862150 | 43600 | 43600 | 43650 | 43550 | 794 |
| 656 | 20240704 | 095100 | 1898248800 | 43650 | 43600 | 43650 | 43600 | 48 |
| 657 | 20240704 | 095000 | 1896154450 | 43600 | 43700 | 43700 | 43600 | 211 |
| 658 | 20240704 | 094900 | 1886942700 | 43650 | 43650 | 43700 | 43650 | 374 |
| 659 | 20240704 | 094800 | 1870615650 | 43600 | 43650 | 43650 | 43600 | 518 |
| 660 | 20240704 | 094700 | 1848005850 | 43650 | 43700 | 43700 | 43650 | 255 |
| 661 | 20240704 | 094600 | 1836874300 | 43700 | 43650 | 43700 | 43600 | 633 |
| 662 | 20240704 | 094500 | 1809223500 | 43650 | 43550 | 43650 | 43550 | 231 |
| 663 | 20240704 | 094400 | 1799160200 | 43550 | 43650 | 43650 | 43550 | 140 |
| 664 | 20240704 | 094300 | 1793062700 | 43600 | 43550 | 43650 | 43550 | 182 |
| 665 | 20240704 | 094200 | 1785128050 | 43550 | 43650 | 43650 | 43550 | 27 |
| 666 | 20240704 | 094100 | 1783949600 | 43550 | 43600 | 43650 | 43500 | 691 |
| 667 | 20240704 | 094000 | 1753833450 | 43650 | 43600 | 43650 | 43550 | 341 |
| 668 | 20240704 | 093900 | 1738966250 | 43600 | 43550 | 43600 | 43550 | 79 |
| 669 | 20240704 | 093800 | 1735522300 | 43600 | 43550 | 43600 | 43550 | 165 |
| 670 | 20240704 | 093700 | 1728335950 | 43550 | 43500 | 43600 | 43500 | 232 |
| 671 | 20240704 | 093600 | 1718238550 | 43500 | 43450 | 43550 | 43450 | 629 |
| 672 | 20240704 | 093500 | 1690862700 | 43550 | 43550 | 43550 | 43450 | 481 |
| 673 | 20240704 | 093400 | 1669918750 | 43600 | 43550 | 43600 | 43550 | 116 |
| 674 | 20240704 | 093300 | 1664862450 | 43550 | 43550 | 43600 | 43550 | 92 |
| 675 | 20240704 | 093200 | 1660854650 | 43550 | 43650 | 43650 | 43550 | 374 |
| 676 | 20240704 | 093100 | 1644543200 | 43700 | 43650 | 43700 | 43600 | 560 |
| 677 | 20240704 | 093000 | 1620085300 | 43600 | 43500 | 43600 | 43500 | 1418 |
| 678 | 20240704 | 092900 | 1558324700 | 43450 | 43450 | 43500 | 43450 | 127 |
| 679 | 20240704 | 092800 | 1552805650 | 43450 | 43450 | 43550 | 43450 | 397 |
| 680 | 20240704 | 092700 | 1535532250 | 43450 | 43450 | 43500 | 43400 | 503 |
| 681 | 20240704 | 092600 | 1513666850 | 43450 | 43500 | 43500 | 43400 | 2180 |
| 682 | 20240704 | 092500 | 1418945900 | 43450 | 43500 | 43500 | 43400 | 313 |
| 683 | 20240704 | 092400 | 1405331900 | 43500 | 43400 | 43500 | 43400 | 166 |
| 684 | 20240704 | 092300 | 1398113800 | 43500 | 43600 | 43600 | 43400 | 241 |
| 685 | 20240704 | 092200 | 1387619950 | 43600 | 43300 | 43650 | 43300 | 1626 |
| 686 | 20240704 | 092100 | 1316898600 | 43300 | 43300 | 43450 | 43200 | 1694 |
| 687 | 20240704 | 092000 | 1243567550 | 43300 | 43500 | 43500 | 43300 | 472 |
| 688 | 20240704 | 091900 | 1223094250 | 43450 | 43400 | 43500 | 43400 | 333 |
| 689 | 20240704 | 091800 | 1208622950 | 43400 | 43400 | 43400 | 43300 | 677 |
| 690 | 20240704 | 091700 | 1179271600 | 43350 | 43450 | 43450 | 43300 | 1756 |
| 691 | 20240704 | 091600 | 1103059400 | 43450 | 43450 | 43450 | 43400 | 448 |
| 692 | 20240704 | 091500 | 1083595350 | 43400 | 43500 | 43500 | 43400 | 665 |
| 693 | 20240704 | 091400 | 1054697450 | 43500 | 43700 | 43750 | 43500 | 1359 |
| 694 | 20240704 | 091300 | 995384050 | 43700 | 43550 | 43700 | 43550 | 695 |
| 695 | 20240704 | 091200 | 965069250 | 43550 | 43450 | 43550 | 43450 | 320 |
| 696 | 20240704 | 091100 | 951144450 | 43500 | 43450 | 43500 | 43400 | 1400 |
| 697 | 20240704 | 091000 | 890325000 | 43500 | 43600 | 43600 | 43450 | 1722 |
| 698 | 20240704 | 090900 | 815396000 | 43550 | 43800 | 43900 | 43550 | 2920 |
| 699 | 20240704 | 090800 | 687671350 | 43900 | 43800 | 43900 | 43750 | 783 |
| 700 | 20240704 | 090700 | 653362550 | 43800 | 43750 | 43800 | 43750 | 497 |
| 701 | 20240704 | 090600 | 631617150 | 43750 | 43800 | 43850 | 43750 | 499 |
| 702 | 20240704 | 090500 | 609773750 | 43750 | 43850 | 43950 | 43750 | 1212 |
| 703 | 20240704 | 090400 | 556671600 | 43950 | 43850 | 43950 | 43800 | 791 |
| 704 | 20240704 | 090300 | 521935950 | 43800 | 43650 | 43950 | 43650 | 1821 |
| 705 | 20240704 | 090200 | 442131550 | 43650 | 43500 | 43650 | 43500 | 876 |
| 706 | 20240704 | 090100 | 403945250 | 43500 | 43800 | 43800 | 43400 | 3787 |
| 707 | 20240704 | 090000 | 239062250 | 43800 | 43950 | 43950 | 43800 | 5431 |