38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240701 | 210200 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 1567 |
| 3 | 20240701 | 210100 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 4 | 20240701 | 210000 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 5 | 20240701 | 205900 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 6 | 20240701 | 205800 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 7 | 20240701 | 205700 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 8 | 20240701 | 205600 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 9 | 20240701 | 205500 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 10 | 20240701 | 205400 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 11 | 20240701 | 205300 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 12 | 20240701 | 205200 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 13 | 20240701 | 205100 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 14 | 20240701 | 205000 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 15 | 20240701 | 204900 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 16 | 20240701 | 204800 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 17 | 20240701 | 204700 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 18 | 20240701 | 204600 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 19 | 20240701 | 204500 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 20 | 20240701 | 204400 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 21 | 20240701 | 204300 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 22 | 20240701 | 204200 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 23 | 20240701 | 204100 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 24 | 20240701 | 204000 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 25 | 20240701 | 203900 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 26 | 20240701 | 203800 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 27 | 20240701 | 203700 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 28 | 20240701 | 203600 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 29 | 20240701 | 203500 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 30 | 20240701 | 203400 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 31 | 20240701 | 203300 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 32 | 20240701 | 203200 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 1567 |
| 33 | 20240701 | 203100 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 34 | 20240701 | 203000 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 35 | 20240701 | 202900 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 36 | 20240701 | 202800 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 37 | 20240701 | 202700 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 38 | 20240701 | 202600 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 39 | 20240701 | 202500 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 40 | 20240701 | 202400 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 41 | 20240701 | 202300 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 42 | 20240701 | 202200 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 43 | 20240701 | 202100 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 44 | 20240701 | 202000 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 45 | 20240701 | 201900 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 46 | 20240701 | 201800 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 47 | 20240701 | 201700 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 48 | 20240701 | 201600 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 49 | 20240701 | 201500 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 50 | 20240701 | 201400 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 51 | 20240701 | 201300 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 52 | 20240701 | 201200 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 53 | 20240701 | 201100 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 54 | 20240701 | 201000 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 55 | 20240701 | 200900 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 56 | 20240701 | 200800 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 57 | 20240701 | 200700 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 58 | 20240701 | 200600 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 59 | 20240701 | 200500 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 60 | 20240701 | 200400 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 61 | 20240701 | 200300 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 62 | 20240701 | 200200 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 1567 |
| 63 | 20240701 | 200100 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 64 | 20240701 | 200000 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 65 | 20240701 | 195900 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 66 | 20240701 | 195800 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 67 | 20240701 | 195700 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 68 | 20240701 | 195600 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 69 | 20240701 | 195500 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 70 | 20240701 | 195400 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 71 | 20240701 | 195300 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 72 | 20240701 | 195200 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 73 | 20240701 | 195100 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 74 | 20240701 | 195000 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 75 | 20240701 | 194900 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 76 | 20240701 | 194800 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 77 | 20240701 | 194700 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 78 | 20240701 | 194600 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 79 | 20240701 | 194500 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 80 | 20240701 | 194400 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 81 | 20240701 | 194300 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 82 | 20240701 | 194200 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 83 | 20240701 | 194100 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 84 | 20240701 | 194000 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 85 | 20240701 | 193900 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 86 | 20240701 | 193800 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 87 | 20240701 | 193700 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 88 | 20240701 | 193600 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 89 | 20240701 | 193500 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 90 | 20240701 | 193400 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 91 | 20240701 | 193300 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 92 | 20240701 | 193200 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 1567 |
| 93 | 20240701 | 193100 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 94 | 20240701 | 193000 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 95 | 20240701 | 192900 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 96 | 20240701 | 192800 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 97 | 20240701 | 192700 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 98 | 20240701 | 192600 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 99 | 20240701 | 192500 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 100 | 20240701 | 192400 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 101 | 20240701 | 192300 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 102 | 20240701 | 192200 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 103 | 20240701 | 192100 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 104 | 20240701 | 192000 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 105 | 20240701 | 191900 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 106 | 20240701 | 191800 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 107 | 20240701 | 191700 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 108 | 20240701 | 191600 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 109 | 20240701 | 191500 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 110 | 20240701 | 191400 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 111 | 20240701 | 191300 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 112 | 20240701 | 191200 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 113 | 20240701 | 191100 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 114 | 20240701 | 191000 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 115 | 20240701 | 190900 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 116 | 20240701 | 190800 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 117 | 20240701 | 190700 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 118 | 20240701 | 190600 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 119 | 20240701 | 190500 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 120 | 20240701 | 190400 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 121 | 20240701 | 190300 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 122 | 20240701 | 190200 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 1567 |
| 123 | 20240701 | 190100 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 124 | 20240701 | 190000 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 125 | 20240701 | 185900 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 126 | 20240701 | 185800 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 127 | 20240701 | 185700 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 128 | 20240701 | 185600 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 129 | 20240701 | 185500 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 130 | 20240701 | 185400 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 131 | 20240701 | 185300 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 132 | 20240701 | 185200 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 133 | 20240701 | 185100 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 134 | 20240701 | 185000 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 135 | 20240701 | 184900 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 136 | 20240701 | 184800 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 137 | 20240701 | 184700 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 138 | 20240701 | 184600 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 139 | 20240701 | 184500 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 140 | 20240701 | 184400 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 141 | 20240701 | 184300 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 142 | 20240701 | 184200 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 143 | 20240701 | 184100 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 144 | 20240701 | 184000 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 145 | 20240701 | 183900 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 146 | 20240701 | 183800 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 147 | 20240701 | 183700 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 148 | 20240701 | 183600 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 149 | 20240701 | 183500 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 150 | 20240701 | 183400 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 151 | 20240701 | 183300 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 152 | 20240701 | 183200 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 1567 |
| 153 | 20240701 | 183100 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 154 | 20240701 | 183000 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 155 | 20240701 | 182900 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 156 | 20240701 | 182800 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 157 | 20240701 | 182700 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 158 | 20240701 | 182600 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 159 | 20240701 | 182500 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 160 | 20240701 | 182400 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 161 | 20240701 | 182300 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 162 | 20240701 | 182200 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 163 | 20240701 | 182100 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 164 | 20240701 | 182000 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 165 | 20240701 | 181900 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 166 | 20240701 | 181800 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 167 | 20240701 | 181700 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 168 | 20240701 | 181600 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 169 | 20240701 | 181500 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 170 | 20240701 | 181400 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 171 | 20240701 | 181300 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 172 | 20240701 | 181200 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 173 | 20240701 | 181100 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 174 | 20240701 | 181000 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 175 | 20240701 | 180900 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 176 | 20240701 | 180800 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 177 | 20240701 | 180700 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 178 | 20240701 | 180600 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 179 | 20240701 | 180500 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 180 | 20240701 | 180400 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 181 | 20240701 | 180300 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 182 | 20240701 | 180200 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 1567 |
| 183 | 20240701 | 180100 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 184 | 20240701 | 180000 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 185 | 20240701 | 175900 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 186 | 20240701 | 175800 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 187 | 20240701 | 175700 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 188 | 20240701 | 175600 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 189 | 20240701 | 175500 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 190 | 20240701 | 175400 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 191 | 20240701 | 175300 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 192 | 20240701 | 175200 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 193 | 20240701 | 175100 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 194 | 20240701 | 175000 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 195 | 20240701 | 174900 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 196 | 20240701 | 174800 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 197 | 20240701 | 174700 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 198 | 20240701 | 174600 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 199 | 20240701 | 174500 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 200 | 20240701 | 174400 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 201 | 20240701 | 174300 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 202 | 20240701 | 174200 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 203 | 20240701 | 174100 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 204 | 20240701 | 174000 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 205 | 20240701 | 173900 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 206 | 20240701 | 173800 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 207 | 20240701 | 173700 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 208 | 20240701 | 173600 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 209 | 20240701 | 173500 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 210 | 20240701 | 173400 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 211 | 20240701 | 173300 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 212 | 20240701 | 173200 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 1567 |
| 213 | 20240701 | 173100 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 214 | 20240701 | 173000 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 215 | 20240701 | 172900 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 216 | 20240701 | 172800 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 217 | 20240701 | 172700 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 218 | 20240701 | 172600 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 219 | 20240701 | 172500 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 220 | 20240701 | 172400 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 221 | 20240701 | 172300 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 222 | 20240701 | 172200 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 223 | 20240701 | 172100 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 224 | 20240701 | 172000 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 225 | 20240701 | 171900 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 226 | 20240701 | 171800 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 227 | 20240701 | 171700 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 228 | 20240701 | 171600 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 229 | 20240701 | 171500 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 230 | 20240701 | 171400 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 231 | 20240701 | 171300 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 232 | 20240701 | 171200 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 233 | 20240701 | 171100 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 234 | 20240701 | 171000 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 235 | 20240701 | 170900 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 236 | 20240701 | 170800 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 237 | 20240701 | 170700 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 238 | 20240701 | 170600 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 239 | 20240701 | 170500 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 240 | 20240701 | 170400 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 241 | 20240701 | 170300 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 242 | 20240701 | 170200 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 1567 |
| 243 | 20240701 | 170100 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 244 | 20240701 | 170000 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 245 | 20240701 | 165900 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 246 | 20240701 | 165800 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 247 | 20240701 | 165700 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 248 | 20240701 | 165600 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 249 | 20240701 | 165500 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 250 | 20240701 | 165400 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 251 | 20240701 | 165300 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 252 | 20240701 | 165200 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 253 | 20240701 | 165100 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 254 | 20240701 | 165000 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 255 | 20240701 | 164900 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 256 | 20240701 | 164800 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 257 | 20240701 | 164700 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 258 | 20240701 | 164600 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 259 | 20240701 | 164500 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 260 | 20240701 | 164400 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 261 | 20240701 | 164300 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 262 | 20240701 | 164200 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 263 | 20240701 | 164100 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 264 | 20240701 | 164000 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 265 | 20240701 | 163900 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 266 | 20240701 | 163800 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 267 | 20240701 | 163700 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 268 | 20240701 | 163600 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 269 | 20240701 | 163500 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 270 | 20240701 | 163400 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 271 | 20240701 | 163300 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 272 | 20240701 | 163200 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 1567 |
| 273 | 20240701 | 163100 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 274 | 20240701 | 163000 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 275 | 20240701 | 162900 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 276 | 20240701 | 162800 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 277 | 20240701 | 162700 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 278 | 20240701 | 162600 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 279 | 20240701 | 162500 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 280 | 20240701 | 162400 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 281 | 20240701 | 162300 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 282 | 20240701 | 162200 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 283 | 20240701 | 162100 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 284 | 20240701 | 162000 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 285 | 20240701 | 161900 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 286 | 20240701 | 161800 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 287 | 20240701 | 161700 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 288 | 20240701 | 161600 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 289 | 20240701 | 161500 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 290 | 20240701 | 161400 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 291 | 20240701 | 161300 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 292 | 20240701 | 161200 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 293 | 20240701 | 161100 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 294 | 20240701 | 161000 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 295 | 20240701 | 160900 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 296 | 20240701 | 160800 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 297 | 20240701 | 160700 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 298 | 20240701 | 160600 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 299 | 20240701 | 160500 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 300 | 20240701 | 160400 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 301 | 20240701 | 160300 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 302 | 20240701 | 160200 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 1567 |
| 303 | 20240701 | 160100 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 304 | 20240701 | 160000 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 305 | 20240701 | 155900 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 306 | 20240701 | 155800 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 307 | 20240701 | 155700 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 308 | 20240701 | 155600 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 309 | 20240701 | 155500 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 310 | 20240701 | 155400 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 311 | 20240701 | 155300 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 312 | 20240701 | 155200 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 313 | 20240701 | 155100 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 314 | 20240701 | 155000 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 315 | 20240701 | 154900 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 316 | 20240701 | 154800 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 317 | 20240701 | 154700 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 318 | 20240701 | 154600 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 319 | 20240701 | 154500 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 320 | 20240701 | 154400 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 321 | 20240701 | 154300 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 322 | 20240701 | 154200 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 323 | 20240701 | 154100 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 324 | 20240701 | 154000 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 325 | 20240701 | 153900 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 326 | 20240701 | 153800 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 327 | 20240701 | 153700 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 328 | 20240701 | 153600 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 329 | 20240701 | 153500 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 330 | 20240701 | 153400 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 331 | 20240701 | 153300 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 332 | 20240701 | 153200 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 1567 |
| 333 | 20240701 | 153100 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 334 | 20240701 | 153000 | 6386773650 | 42550 | 42550 | 42550 | 42550 | 1567 |
| 335 | 20240701 | 152900 | 6320097800 | 42650 | 42650 | 42650 | 42650 | 0 |
| 336 | 20240701 | 152800 | 6320097800 | 42650 | 42650 | 42650 | 42650 | 0 |
| 337 | 20240701 | 152700 | 6320097800 | 42650 | 42650 | 42650 | 42650 | 0 |
| 338 | 20240701 | 152600 | 6320097800 | 42650 | 42650 | 42650 | 42650 | 0 |
| 339 | 20240701 | 152500 | 6320097800 | 42650 | 42650 | 42650 | 42650 | 0 |
| 340 | 20240701 | 152400 | 6320097800 | 42650 | 42650 | 42650 | 42650 | 0 |
| 341 | 20240701 | 152300 | 6320097800 | 42650 | 42650 | 42650 | 42650 | 0 |
| 342 | 20240701 | 152200 | 6320097800 | 42650 | 42650 | 42650 | 42650 | 0 |
| 343 | 20240701 | 152100 | 6320097800 | 42650 | 42650 | 42650 | 42650 | 0 |
| 344 | 20240701 | 152000 | 6320097800 | 42650 | 42650 | 42650 | 42650 | 0 |
| 345 | 20240701 | 151900 | 6320097800 | 42650 | 42650 | 42650 | 42550 | 242 |
| 346 | 20240701 | 151800 | 6309790550 | 42650 | 42650 | 42950 | 42650 | 229 |
| 347 | 20240701 | 151700 | 6300003950 | 42650 | 42700 | 42750 | 42650 | 345 |
| 348 | 20240701 | 151600 | 6285267450 | 42700 | 42650 | 42700 | 42650 | 265 |
| 349 | 20240701 | 151500 | 6273961400 | 42700 | 42750 | 42750 | 42600 | 419 |
| 350 | 20240701 | 151400 | 6256079950 | 42750 | 42600 | 42800 | 42550 | 350 |
| 351 | 20240701 | 151300 | 6241151600 | 42600 | 42600 | 42600 | 42550 | 198 |
| 352 | 20240701 | 151200 | 6232720100 | 42600 | 42700 | 42700 | 42550 | 338 |
| 353 | 20240701 | 151100 | 6218314500 | 42700 | 42700 | 42750 | 42650 | 271 |
| 354 | 20240701 | 151000 | 6206744200 | 42750 | 42600 | 42750 | 42550 | 460 |
| 355 | 20240701 | 150900 | 6187123800 | 42650 | 42600 | 42650 | 42600 | 214 |
| 356 | 20240701 | 150800 | 6178005650 | 42650 | 42650 | 42700 | 42650 | 293 |
| 357 | 20240701 | 150700 | 6165504050 | 42650 | 42700 | 42950 | 42550 | 589 |
| 358 | 20240701 | 150600 | 6140370850 | 42550 | 42550 | 42700 | 42550 | 363 |
| 359 | 20240701 | 150500 | 6124889200 | 42600 | 42550 | 42650 | 42500 | 470 |
| 360 | 20240701 | 150400 | 6104899900 | 42550 | 42650 | 42700 | 42500 | 502 |
| 361 | 20240701 | 150300 | 6083506750 | 42600 | 42800 | 42850 | 42600 | 274 |
| 362 | 20240701 | 150200 | 6071804750 | 42800 | 42750 | 42850 | 42750 | 314 |
| 363 | 20240701 | 150100 | 6058373450 | 42750 | 42600 | 42750 | 42550 | 326 |
| 364 | 20240701 | 150000 | 6044460750 | 42600 | 42600 | 42650 | 42550 | 402 |
| 365 | 20240701 | 145900 | 6027326200 | 42600 | 42600 | 42700 | 42550 | 298 |
| 366 | 20240701 | 145800 | 6014622600 | 42600 | 42550 | 42650 | 42550 | 191 |
| 367 | 20240701 | 145700 | 6006488550 | 42600 | 42550 | 42700 | 42500 | 459 |
| 368 | 20240701 | 145600 | 5986910250 | 42650 | 42500 | 42650 | 42350 | 826 |
| 369 | 20240701 | 145500 | 5951807000 | 42500 | 42600 | 42650 | 42450 | 477 |
| 370 | 20240701 | 145400 | 5931501800 | 42600 | 42500 | 42650 | 42500 | 355 |
| 371 | 20240701 | 145300 | 5916380700 | 42500 | 42500 | 42550 | 42400 | 163 |
| 372 | 20240701 | 145200 | 5909456000 | 42450 | 42550 | 42550 | 42400 | 497 |
| 373 | 20240701 | 145100 | 5888343400 | 42550 | 42550 | 42550 | 42450 | 212 |
| 374 | 20240701 | 145000 | 5879325950 | 42550 | 42550 | 42650 | 42500 | 303 |
| 375 | 20240701 | 144900 | 5866426150 | 42500 | 42500 | 42550 | 42450 | 174 |
| 376 | 20240701 | 144800 | 5859026550 | 42450 | 42450 | 42550 | 42400 | 132 |
| 377 | 20240701 | 144700 | 5853417700 | 42500 | 42450 | 42500 | 42450 | 109 |
| 378 | 20240701 | 144600 | 5848789050 | 42450 | 42500 | 42500 | 42400 | 221 |
| 379 | 20240701 | 144500 | 5839402950 | 42500 | 42600 | 42600 | 42400 | 582 |
| 380 | 20240701 | 144400 | 5814689250 | 42550 | 42550 | 42600 | 42450 | 171 |
| 381 | 20240701 | 144300 | 5807420850 | 42550 | 42500 | 42600 | 42500 | 322 |
| 382 | 20240701 | 144200 | 5793722200 | 42500 | 42500 | 42550 | 42350 | 304 |
| 383 | 20240701 | 144100 | 5780807650 | 42550 | 42600 | 42600 | 42500 | 168 |
| 384 | 20240701 | 144000 | 5773658700 | 42550 | 42500 | 42600 | 42500 | 169 |
| 385 | 20240701 | 143900 | 5766469550 | 42500 | 42400 | 42600 | 42400 | 358 |
| 386 | 20240701 | 143800 | 5751262050 | 42500 | 42650 | 42650 | 42350 | 1045 |
| 387 | 20240701 | 143700 | 5706956350 | 42500 | 42750 | 42750 | 42400 | 1526 |
| 388 | 20240701 | 143600 | 5642058600 | 42750 | 42650 | 42750 | 42550 | 201 |
| 389 | 20240701 | 143500 | 5633487200 | 42650 | 42700 | 42800 | 42650 | 118 |
| 390 | 20240701 | 143400 | 5628444600 | 42750 | 42700 | 42900 | 42700 | 186 |
| 391 | 20240701 | 143300 | 5620482350 | 42750 | 42800 | 42900 | 42700 | 124 |
| 392 | 20240701 | 143200 | 5615171150 | 42750 | 42950 | 42950 | 42750 | 200 |
| 393 | 20240701 | 143100 | 5606599150 | 42950 | 42850 | 42950 | 42800 | 364 |
| 394 | 20240701 | 143000 | 5590990000 | 42850 | 42900 | 42950 | 42650 | 180 |
| 395 | 20240701 | 142900 | 5583281600 | 42950 | 42850 | 42950 | 42750 | 208 |
| 396 | 20240701 | 142800 | 5574368550 | 42850 | 42850 | 42850 | 42800 | 168 |
| 397 | 20240701 | 142700 | 5567173000 | 42850 | 42800 | 42900 | 42800 | 222 |
| 398 | 20240701 | 142600 | 5557659350 | 42800 | 42950 | 42950 | 42600 | 342 |
| 399 | 20240701 | 142500 | 5543039550 | 42900 | 42900 | 42900 | 42850 | 128 |
| 400 | 20240701 | 142400 | 5537550750 | 42850 | 42900 | 42950 | 42750 | 209 |
| 401 | 20240701 | 142300 | 5528585750 | 42900 | 42800 | 43000 | 42750 | 166 |
| 402 | 20240701 | 142200 | 5521462850 | 42750 | 42750 | 42900 | 42500 | 926 |
| 403 | 20240701 | 142100 | 5481842500 | 42500 | 43050 | 43050 | 42350 | 2177 |
| 404 | 20240701 | 142000 | 5389157500 | 43050 | 42950 | 43050 | 42950 | 115 |
| 405 | 20240701 | 141900 | 5384210700 | 43000 | 43050 | 43050 | 42900 | 165 |
| 406 | 20240701 | 141800 | 5377121050 | 43000 | 42950 | 43050 | 42900 | 161 |
| 407 | 20240701 | 141700 | 5370202850 | 42900 | 43100 | 43100 | 42700 | 676 |
| 408 | 20240701 | 141600 | 5341247750 | 43100 | 43000 | 43100 | 42950 | 202 |
| 409 | 20240701 | 141500 | 5332552300 | 43000 | 43050 | 43100 | 43000 | 144 |
| 410 | 20240701 | 141400 | 5326352300 | 43100 | 43050 | 43100 | 43000 | 1219 |
| 411 | 20240701 | 141300 | 5273827900 | 43050 | 43000 | 43050 | 43000 | 171 |
| 412 | 20240701 | 141200 | 5266470350 | 43000 | 43000 | 43050 | 42950 | 135 |
| 413 | 20240701 | 141100 | 5260664200 | 42950 | 42950 | 43050 | 42950 | 113 |
| 414 | 20240701 | 141000 | 5255801850 | 43000 | 43050 | 43050 | 42900 | 214 |
| 415 | 20240701 | 140900 | 5246600700 | 43050 | 43050 | 43100 | 43050 | 156 |
| 416 | 20240701 | 140800 | 5239879500 | 43100 | 43100 | 43100 | 43000 | 132 |
| 417 | 20240701 | 140700 | 5234196350 | 43100 | 43050 | 43100 | 43000 | 183 |
| 418 | 20240701 | 140600 | 5226310900 | 43050 | 43050 | 43100 | 43000 | 146 |
| 419 | 20240701 | 140500 | 5220026400 | 43050 | 43050 | 43050 | 42900 | 169 |
| 420 | 20240701 | 140400 | 5212758250 | 43050 | 43050 | 43050 | 42950 | 204 |
| 421 | 20240701 | 140300 | 5203981100 | 43050 | 43000 | 43050 | 42950 | 106 |
| 422 | 20240701 | 140200 | 5199423750 | 43000 | 42950 | 43050 | 42900 | 184 |
| 423 | 20240701 | 140100 | 5191513250 | 43000 | 42950 | 43050 | 42900 | 156 |
| 424 | 20240701 | 140000 | 5184807300 | 42900 | 43000 | 43000 | 42900 | 94 |
| 425 | 20240701 | 135900 | 5180770650 | 43000 | 42950 | 43050 | 42900 | 110 |
| 426 | 20240701 | 135800 | 5176041700 | 43000 | 43100 | 43100 | 43000 | 192 |
| 427 | 20240701 | 135700 | 5167773400 | 43050 | 43050 | 43100 | 43000 | 160 |
| 428 | 20240701 | 135600 | 5160888150 | 43100 | 42950 | 43100 | 42900 | 525 |
| 429 | 20240701 | 135500 | 5138319800 | 42950 | 42900 | 42950 | 42900 | 142 |
| 430 | 20240701 | 135400 | 5132224800 | 42850 | 42950 | 42950 | 42850 | 290 |
| 431 | 20240701 | 135300 | 5119775650 | 42950 | 42900 | 42950 | 42900 | 149 |
| 432 | 20240701 | 135200 | 5113381150 | 42850 | 42950 | 42950 | 42800 | 409 |
| 433 | 20240701 | 135100 | 5095824100 | 42900 | 42950 | 42950 | 42850 | 231 |
| 434 | 20240701 | 135000 | 5085917700 | 42950 | 42900 | 42950 | 42900 | 205 |
| 435 | 20240701 | 134900 | 5077118600 | 42900 | 42650 | 42950 | 42650 | 574 |
| 436 | 20240701 | 134800 | 5052560800 | 42650 | 42700 | 42800 | 42600 | 502 |
| 437 | 20240701 | 134700 | 5031143900 | 42700 | 42500 | 42700 | 42450 | 421 |
| 438 | 20240701 | 134600 | 5013222450 | 42500 | 42450 | 42500 | 42450 | 237 |
| 439 | 20240701 | 134500 | 5003156900 | 42500 | 42550 | 42550 | 42450 | 158 |
| 440 | 20240701 | 134400 | 4996445100 | 42500 | 42500 | 42550 | 42450 | 111 |
| 441 | 20240701 | 134300 | 4991729350 | 42450 | 42550 | 42550 | 42400 | 175 |
| 442 | 20240701 | 134200 | 4984291550 | 42550 | 42600 | 42600 | 42400 | 1167 |
| 443 | 20240701 | 134100 | 4934751050 | 42500 | 42650 | 42650 | 42450 | 128 |
| 444 | 20240701 | 134000 | 4929311300 | 42500 | 42600 | 42700 | 42500 | 2373 |
| 445 | 20240701 | 133900 | 4828398200 | 42650 | 42600 | 42700 | 42600 | 581 |
| 446 | 20240701 | 133800 | 4803645000 | 42650 | 42600 | 42700 | 42600 | 181 |
| 447 | 20240701 | 133700 | 4795925350 | 42600 | 42700 | 42700 | 42600 | 131 |
| 448 | 20240701 | 133600 | 4790338400 | 42700 | 42700 | 42700 | 42650 | 261 |
| 449 | 20240701 | 133500 | 4779199250 | 42700 | 42600 | 42700 | 42600 | 91 |
| 450 | 20240701 | 133400 | 4775321000 | 42600 | 42650 | 42700 | 42600 | 173 |
| 451 | 20240701 | 133300 | 4767945450 | 42600 | 42650 | 42650 | 42600 | 75 |
| 452 | 20240701 | 133200 | 4764749700 | 42650 | 42650 | 42700 | 42600 | 138 |
| 453 | 20240701 | 133100 | 4758867600 | 42650 | 42650 | 42700 | 42600 | 303 |
| 454 | 20240701 | 133000 | 4745943500 | 42650 | 42700 | 42700 | 42650 | 60 |
| 455 | 20240701 | 132900 | 4743382500 | 42700 | 42750 | 42750 | 42650 | 148 |
| 456 | 20240701 | 132800 | 4737067100 | 42700 | 42650 | 42800 | 42650 | 265 |
| 457 | 20240701 | 132700 | 4725751800 | 42650 | 42650 | 42750 | 42650 | 109 |
| 458 | 20240701 | 132600 | 4721100850 | 42700 | 42800 | 42850 | 42700 | 89 |
| 459 | 20240701 | 132500 | 4717296950 | 42800 | 42750 | 42850 | 42750 | 58 |
| 460 | 20240701 | 132400 | 4714815400 | 42700 | 42750 | 42850 | 42700 | 115 |
| 461 | 20240701 | 132300 | 4709898500 | 42800 | 42750 | 42850 | 42700 | 226 |
| 462 | 20240701 | 132200 | 4700226200 | 42750 | 42700 | 42750 | 42700 | 96 |
| 463 | 20240701 | 132100 | 4696126150 | 42700 | 42800 | 42800 | 42700 | 122 |
| 464 | 20240701 | 132000 | 4690911950 | 42750 | 42850 | 42850 | 42700 | 100 |
| 465 | 20240701 | 131900 | 4686636550 | 42800 | 42800 | 42850 | 42700 | 380 |
| 466 | 20240701 | 131800 | 4670406800 | 42750 | 42750 | 42800 | 42700 | 126 |
| 467 | 20240701 | 131700 | 4665021300 | 42800 | 42750 | 42800 | 42700 | 113 |
| 468 | 20240701 | 131600 | 4660191300 | 42800 | 42700 | 42800 | 42650 | 70 |
| 469 | 20240701 | 131500 | 4657200750 | 42750 | 42800 | 42800 | 42750 | 97 |
| 470 | 20240701 | 131400 | 4653050850 | 42750 | 42800 | 42850 | 42750 | 53 |
| 471 | 20240701 | 131300 | 4650782650 | 42800 | 42700 | 42800 | 42700 | 197 |
| 472 | 20240701 | 131200 | 4642362150 | 42700 | 42750 | 42850 | 42700 | 226 |
| 473 | 20240701 | 131100 | 4632699050 | 42800 | 42800 | 42900 | 42800 | 203 |
| 474 | 20240701 | 131000 | 4624001300 | 42850 | 42900 | 42950 | 42750 | 529 |
| 475 | 20240701 | 130900 | 4601310550 | 42750 | 42700 | 42900 | 42700 | 1611 |
| 476 | 20240701 | 130800 | 4532427750 | 42750 | 42750 | 42800 | 42750 | 97 |
| 477 | 20240701 | 130700 | 4528279450 | 42700 | 42800 | 42800 | 42700 | 201 |
| 478 | 20240701 | 130600 | 4519685600 | 42800 | 42750 | 42850 | 42750 | 65 |
| 479 | 20240701 | 130500 | 4516905450 | 42750 | 42850 | 42850 | 42750 | 83 |
| 480 | 20240701 | 130400 | 4513352750 | 42850 | 42750 | 42850 | 42750 | 66 |
| 481 | 20240701 | 130300 | 4510526700 | 42800 | 42900 | 42900 | 42750 | 114 |
| 482 | 20240701 | 130200 | 4505640750 | 42900 | 42800 | 42900 | 42800 | 157 |
| 483 | 20240701 | 130100 | 4498909000 | 42800 | 42950 | 42950 | 42800 | 66 |
| 484 | 20240701 | 130000 | 4496080650 | 42900 | 42750 | 42950 | 42750 | 248 |
| 485 | 20240701 | 125900 | 4485464550 | 42750 | 42800 | 42850 | 42750 | 52 |
| 486 | 20240701 | 125800 | 4483241200 | 42800 | 42700 | 42800 | 42700 | 1661 |
| 487 | 20240701 | 125700 | 4412305850 | 42700 | 42800 | 42800 | 42650 | 165 |
| 488 | 20240701 | 125600 | 4405257950 | 42700 | 42900 | 42950 | 42700 | 315 |
| 489 | 20240701 | 125500 | 4391792550 | 42900 | 42950 | 42950 | 42850 | 29 |
| 490 | 20240701 | 125400 | 4390548100 | 42900 | 42900 | 42900 | 42700 | 143 |
| 491 | 20240701 | 125300 | 4384432200 | 42900 | 42950 | 42950 | 42900 | 47 |
| 492 | 20240701 | 125200 | 4382414300 | 42950 | 42750 | 42950 | 42750 | 394 |
| 493 | 20240701 | 125100 | 4365516250 | 42800 | 42950 | 42950 | 42750 | 241 |
| 494 | 20240701 | 125000 | 4355203200 | 42900 | 43000 | 43000 | 42900 | 42 |
| 495 | 20240701 | 124900 | 4353399350 | 43000 | 42850 | 43050 | 42800 | 1282 |
| 496 | 20240701 | 124800 | 4298392950 | 42750 | 42900 | 42900 | 42750 | 110 |
| 497 | 20240701 | 124700 | 4293681150 | 42850 | 42850 | 42900 | 42800 | 166 |
| 498 | 20240701 | 124600 | 4286566000 | 42800 | 42850 | 42900 | 42800 | 67 |
| 499 | 20240701 | 124500 | 4283694550 | 42850 | 42850 | 42900 | 42800 | 71 |
| 500 | 20240701 | 124400 | 4280652050 | 42900 | 42750 | 42900 | 42700 | 181 |
| 501 | 20240701 | 124300 | 4272901550 | 42700 | 42950 | 42950 | 42700 | 60 |
| 502 | 20240701 | 124200 | 4270334250 | 42950 | 42950 | 42950 | 42850 | 60 |
| 503 | 20240701 | 124100 | 4267759950 | 42950 | 42900 | 42950 | 42750 | 90 |
| 504 | 20240701 | 124000 | 4263899900 | 42750 | 42950 | 42950 | 42700 | 409 |
| 505 | 20240701 | 123900 | 4246403350 | 42900 | 42950 | 42950 | 42900 | 66 |
| 506 | 20240701 | 123800 | 4243570500 | 42950 | 42950 | 43000 | 42900 | 41 |
| 507 | 20240701 | 123700 | 4241809000 | 42950 | 43000 | 43000 | 42950 | 60 |
| 508 | 20240701 | 123600 | 4239230850 | 42950 | 43000 | 43050 | 42950 | 293 |
| 509 | 20240701 | 123500 | 4226630500 | 42950 | 42900 | 43000 | 42900 | 72 |
| 510 | 20240701 | 123400 | 4223538200 | 42950 | 42950 | 42950 | 42900 | 50 |
| 511 | 20240701 | 123300 | 4221391050 | 42950 | 42950 | 42950 | 42800 | 308 |
| 512 | 20240701 | 123200 | 4208190850 | 42950 | 42950 | 43000 | 42950 | 38 |
| 513 | 20240701 | 123100 | 4206558300 | 42950 | 42950 | 43000 | 42900 | 35 |
| 514 | 20240701 | 123000 | 4205054700 | 42950 | 42900 | 42950 | 42850 | 132 |
| 515 | 20240701 | 122900 | 4199393000 | 42900 | 42850 | 42900 | 42800 | 68 |
| 516 | 20240701 | 122800 | 4196480250 | 42800 | 42850 | 42850 | 42800 | 35 |
| 517 | 20240701 | 122700 | 4194980950 | 42800 | 42750 | 42850 | 42750 | 154 |
| 518 | 20240701 | 122600 | 4188388800 | 42850 | 42750 | 42850 | 42750 | 37 |
| 519 | 20240701 | 122500 | 4186804500 | 42800 | 42750 | 42800 | 42750 | 39 |
| 520 | 20240701 | 122400 | 4185135800 | 42750 | 42750 | 42800 | 42700 | 32 |
| 521 | 20240701 | 122300 | 4183767000 | 42750 | 42800 | 42850 | 42700 | 184 |
| 522 | 20240701 | 122200 | 4175896500 | 42750 | 42800 | 42850 | 42750 | 53 |
| 523 | 20240701 | 122100 | 4173627800 | 42800 | 42900 | 42900 | 42750 | 202 |
| 524 | 20240701 | 122000 | 4164982300 | 42900 | 42800 | 42900 | 42750 | 112 |
| 525 | 20240701 | 121900 | 4160186100 | 42800 | 42700 | 42950 | 42700 | 407 |
| 526 | 20240701 | 121800 | 4142760250 | 42700 | 42650 | 42700 | 42600 | 153 |
| 527 | 20240701 | 121700 | 4136230850 | 42650 | 42700 | 42700 | 42650 | 44 |
| 528 | 20240701 | 121600 | 4134352950 | 42700 | 42500 | 42700 | 42450 | 388 |
| 529 | 20240701 | 121500 | 4117846950 | 42600 | 42650 | 42700 | 42600 | 74 |
| 530 | 20240701 | 121400 | 4114691300 | 42650 | 42650 | 42700 | 42600 | 60 |
| 531 | 20240701 | 121300 | 4112132000 | 42600 | 42650 | 42700 | 42450 | 2299 |
| 532 | 20240701 | 121200 | 4014328400 | 42650 | 42700 | 42750 | 42600 | 187 |
| 533 | 20240701 | 121100 | 4006348600 | 42700 | 42700 | 42750 | 42650 | 144 |
| 534 | 20240701 | 121000 | 4000203350 | 42700 | 42700 | 42800 | 42650 | 221 |
| 535 | 20240701 | 120900 | 3990762850 | 42650 | 42650 | 42700 | 42600 | 371 |
| 536 | 20240701 | 120800 | 3974952000 | 42650 | 42750 | 42750 | 42650 | 255 |
| 537 | 20240701 | 120700 | 3964072100 | 42650 | 42850 | 42850 | 42650 | 1281 |
| 538 | 20240701 | 120600 | 3909348300 | 42850 | 42850 | 42900 | 42800 | 34 |
| 539 | 20240701 | 120500 | 3907891950 | 42850 | 42900 | 42950 | 42850 | 256 |
| 540 | 20240701 | 120400 | 3896911700 | 42850 | 42900 | 42950 | 42800 | 295 |
| 541 | 20240701 | 120300 | 3884258400 | 42850 | 42850 | 42900 | 42800 | 149 |
| 542 | 20240701 | 120200 | 3877873900 | 42850 | 42900 | 42900 | 42800 | 53 |
| 543 | 20240701 | 120100 | 3875603250 | 42850 | 42900 | 42900 | 42850 | 111 |
| 544 | 20240701 | 120000 | 3870844750 | 42900 | 42900 | 42900 | 42850 | 45 |
| 545 | 20240701 | 115900 | 3868915250 | 42900 | 43000 | 43000 | 42900 | 198 |
| 546 | 20240701 | 115800 | 3860415750 | 42950 | 42950 | 43000 | 42900 | 64 |
| 547 | 20240701 | 115700 | 3857666850 | 42950 | 42950 | 42950 | 42850 | 45 |
| 548 | 20240701 | 115600 | 3855735700 | 42950 | 42950 | 42950 | 42850 | 250 |
| 549 | 20240701 | 115500 | 3845001250 | 43000 | 43000 | 43000 | 42850 | 1012 |
| 550 | 20240701 | 115400 | 3801614650 | 43000 | 43000 | 43050 | 42950 | 79 |
| 551 | 20240701 | 115300 | 3798217350 | 43000 | 43050 | 43050 | 42950 | 22 |
| 552 | 20240701 | 115200 | 3797271300 | 43050 | 43000 | 43050 | 42950 | 55 |
| 553 | 20240701 | 115100 | 3794907050 | 42950 | 43000 | 43000 | 42950 | 45 |
| 554 | 20240701 | 115000 | 3792972650 | 43000 | 43050 | 43050 | 43000 | 84 |
| 555 | 20240701 | 114900 | 3789360150 | 43050 | 43050 | 43150 | 43000 | 59 |
| 556 | 20240701 | 114800 | 3786820700 | 43050 | 43050 | 43050 | 43000 | 72 |
| 557 | 20240701 | 114700 | 3783722750 | 43050 | 43000 | 43150 | 43000 | 51 |
| 558 | 20240701 | 114600 | 3781528750 | 43150 | 43050 | 43150 | 43000 | 419 |
| 559 | 20240701 | 114500 | 3763484750 | 43000 | 43000 | 43050 | 43000 | 64 |
| 560 | 20240701 | 114400 | 3760731300 | 43050 | 43050 | 43050 | 43000 | 50 |
| 561 | 20240701 | 114300 | 3758579450 | 43000 | 43100 | 43100 | 43000 | 46 |
| 562 | 20240701 | 114200 | 3756598700 | 43100 | 43150 | 43150 | 43000 | 87 |
| 563 | 20240701 | 114100 | 3752852100 | 43100 | 43100 | 43100 | 43050 | 36 |
| 564 | 20240701 | 114000 | 3751301050 | 43100 | 43100 | 43100 | 43000 | 40 |
| 565 | 20240701 | 113900 | 3749578050 | 43050 | 42950 | 43050 | 42950 | 183 |
| 566 | 20240701 | 113800 | 3741702000 | 43000 | 43050 | 43050 | 43000 | 45 |
| 567 | 20240701 | 113700 | 3739765250 | 42950 | 43100 | 43100 | 42950 | 65 |
| 568 | 20240701 | 113600 | 3736969400 | 43100 | 43100 | 43100 | 43050 | 57 |
| 569 | 20240701 | 113500 | 3734514250 | 43050 | 43050 | 43100 | 43050 | 53 |
| 570 | 20240701 | 113400 | 3732231650 | 43100 | 43050 | 43100 | 43050 | 52 |
| 571 | 20240701 | 113300 | 3729990850 | 43050 | 43100 | 43100 | 42950 | 179 |
| 572 | 20240701 | 113200 | 3722293050 | 43050 | 43000 | 43100 | 42950 | 749 |
| 573 | 20240701 | 113100 | 3690058250 | 42950 | 42900 | 43000 | 42900 | 82 |
| 574 | 20240701 | 113000 | 3686537450 | 43000 | 42950 | 43000 | 42900 | 146 |
| 575 | 20240701 | 112900 | 3680267450 | 42950 | 42850 | 43000 | 42850 | 32 |
| 576 | 20240701 | 112800 | 3678893550 | 42850 | 42950 | 42950 | 42850 | 30 |
| 577 | 20240701 | 112700 | 3677606800 | 42950 | 42900 | 42950 | 42900 | 272 |
| 578 | 20240701 | 112600 | 3665924800 | 42850 | 42900 | 42950 | 42850 | 109 |
| 579 | 20240701 | 112500 | 3661252400 | 42950 | 42900 | 42950 | 42850 | 23 |
| 580 | 20240701 | 112400 | 3660265350 | 42850 | 43000 | 43000 | 42850 | 788 |
| 581 | 20240701 | 112300 | 3626447250 | 43000 | 43100 | 43100 | 42950 | 112 |
| 582 | 20240701 | 112200 | 3621632750 | 43000 | 43100 | 43150 | 42950 | 269 |
| 583 | 20240701 | 112100 | 3610058350 | 43050 | 43050 | 43200 | 43000 | 37 |
| 584 | 20240701 | 112000 | 3608465000 | 43100 | 43250 | 43300 | 43000 | 195 |
| 585 | 20240701 | 111900 | 3600048450 | 43200 | 43000 | 43200 | 43000 | 164 |
| 586 | 20240701 | 111800 | 3592985400 | 43000 | 43150 | 43300 | 43000 | 936 |
| 587 | 20240701 | 111700 | 3552596000 | 43100 | 43150 | 43200 | 42950 | 851 |
| 588 | 20240701 | 111600 | 3515984750 | 43150 | 43050 | 43150 | 43000 | 394 |
| 589 | 20240701 | 111500 | 3498996750 | 43000 | 43000 | 43100 | 43000 | 295 |
| 590 | 20240701 | 111400 | 3486309200 | 43050 | 43000 | 43050 | 42950 | 541 |
| 591 | 20240701 | 111300 | 3463034400 | 43050 | 43150 | 43150 | 43050 | 187 |
| 592 | 20240701 | 111200 | 3454979000 | 43100 | 43000 | 43100 | 42950 | 261 |
| 593 | 20240701 | 111100 | 3443744200 | 42950 | 43050 | 43050 | 42950 | 394 |
| 594 | 20240701 | 111000 | 3426798650 | 43050 | 43000 | 43100 | 43000 | 425 |
| 595 | 20240701 | 110900 | 3408509500 | 43000 | 42950 | 43100 | 42950 | 437 |
| 596 | 20240701 | 110800 | 3389717400 | 43000 | 43050 | 43050 | 43000 | 635 |
| 597 | 20240701 | 110700 | 3362409750 | 43000 | 43050 | 43100 | 43000 | 267 |
| 598 | 20240701 | 110600 | 3350916550 | 43050 | 43200 | 43250 | 43050 | 560 |
| 599 | 20240701 | 110500 | 3326781750 | 43150 | 43250 | 43300 | 43050 | 2038 |
| 600 | 20240701 | 110400 | 3238848700 | 43250 | 43350 | 43350 | 43200 | 556 |
| 601 | 20240701 | 110300 | 3214791850 | 43350 | 43300 | 43350 | 43300 | 12 |
| 602 | 20240701 | 110200 | 3214271700 | 43300 | 43350 | 43350 | 43300 | 207 |
| 603 | 20240701 | 110100 | 3205302550 | 43350 | 43300 | 43350 | 43300 | 49 |
| 604 | 20240701 | 110000 | 3203178450 | 43350 | 43350 | 43350 | 43300 | 26 |
| 605 | 20240701 | 105900 | 3202051750 | 43350 | 43400 | 43400 | 43300 | 392 |
| 606 | 20240701 | 105800 | 3185058650 | 43400 | 43350 | 43400 | 43350 | 13 |
| 607 | 20240701 | 105700 | 3184494850 | 43400 | 43400 | 43400 | 43400 | 18 |
| 608 | 20240701 | 105600 | 3183713650 | 43350 | 43450 | 43450 | 43350 | 346 |
| 609 | 20240701 | 105500 | 3168710400 | 43450 | 43400 | 43450 | 43400 | 7 |
| 610 | 20240701 | 105400 | 3168406400 | 43450 | 43450 | 43450 | 43400 | 37 |
| 611 | 20240701 | 105300 | 3166800250 | 43450 | 43400 | 43450 | 43400 | 241 |
| 612 | 20240701 | 105200 | 3156339100 | 43450 | 43450 | 43450 | 43450 | 4 |
| 613 | 20240701 | 105100 | 3156165300 | 43450 | 43450 | 43450 | 43450 | 15 |
| 614 | 20240701 | 105000 | 3155513550 | 43450 | 43500 | 43500 | 43400 | 208 |
| 615 | 20240701 | 104900 | 3146475600 | 43500 | 43500 | 43500 | 43500 | 9 |
| 616 | 20240701 | 104800 | 3146084100 | 43500 | 43500 | 43500 | 43500 | 95 |
| 617 | 20240701 | 104700 | 3141951600 | 43550 | 43500 | 43550 | 43450 | 262 |
| 618 | 20240701 | 104600 | 3130546350 | 43500 | 43550 | 43550 | 43500 | 37 |
| 619 | 20240701 | 104500 | 3128936550 | 43500 | 43500 | 43550 | 43450 | 51 |
| 620 | 20240701 | 104400 | 3126718000 | 43500 | 43500 | 43500 | 43400 | 85 |
| 621 | 20240701 | 104300 | 3123026300 | 43500 | 43550 | 43550 | 43500 | 662 |
| 622 | 20240701 | 104200 | 3094196900 | 43500 | 43450 | 43500 | 43400 | 162 |
| 623 | 20240701 | 104100 | 3087158050 | 43400 | 43400 | 43450 | 43400 | 97 |
| 624 | 20240701 | 104000 | 3082947900 | 43400 | 43400 | 43400 | 43400 | 1 |
| 625 | 20240701 | 103900 | 3082904500 | 43400 | 43400 | 43400 | 43400 | 0 |
| 626 | 20240701 | 103800 | 3082904500 | 43400 | 43450 | 43450 | 43400 | 78 |
| 627 | 20240701 | 103700 | 3079518900 | 43500 | 43450 | 43550 | 43450 | 232 |
| 628 | 20240701 | 103600 | 3069420750 | 43500 | 43600 | 43600 | 43500 | 229 |
| 629 | 20240701 | 103500 | 3059458600 | 43600 | 43550 | 43600 | 43500 | 83 |
| 630 | 20240701 | 103400 | 3055846200 | 43600 | 43600 | 43600 | 43600 | 7 |
| 631 | 20240701 | 103300 | 3055541000 | 43650 | 43650 | 43650 | 43650 | 0 |
| 632 | 20240701 | 103200 | 3055541000 | 43650 | 43450 | 43650 | 43400 | 736 |
| 633 | 20240701 | 103100 | 3023527100 | 43400 | 43450 | 43450 | 43400 | 62 |
| 634 | 20240701 | 103000 | 3020834350 | 43450 | 43500 | 43500 | 43450 | 105 |
| 635 | 20240701 | 102900 | 3016269300 | 43500 | 43550 | 43550 | 43500 | 86 |
| 636 | 20240701 | 102800 | 3012526750 | 43550 | 43550 | 43600 | 43550 | 24 |
| 637 | 20240701 | 102700 | 3011481200 | 43600 | 43600 | 43600 | 43600 | 10 |
| 638 | 20240701 | 102600 | 3011045200 | 43600 | 43600 | 43600 | 43550 | 206 |
| 639 | 20240701 | 102500 | 3002063650 | 43600 | 43550 | 43600 | 43550 | 35 |
| 640 | 20240701 | 102400 | 3000537750 | 43550 | 43550 | 43600 | 43550 | 3 |
| 641 | 20240701 | 102300 | 3000407050 | 43500 | 43600 | 43600 | 43400 | 324 |
| 642 | 20240701 | 102200 | 2986319000 | 43650 | 43600 | 43650 | 43600 | 11 |
| 643 | 20240701 | 102100 | 2985838900 | 43550 | 43400 | 43550 | 43400 | 96 |
| 644 | 20240701 | 102000 | 2981664050 | 43400 | 43400 | 43400 | 43400 | 36 |
| 645 | 20240701 | 101900 | 2980101650 | 43400 | 43400 | 43500 | 43400 | 23 |
| 646 | 20240701 | 101800 | 2979103350 | 43450 | 43500 | 43500 | 43400 | 45 |
| 647 | 20240701 | 101700 | 2977149550 | 43500 | 43500 | 43500 | 43500 | 21 |
| 648 | 20240701 | 101600 | 2976236050 | 43500 | 43550 | 43550 | 43500 | 142 |
| 649 | 20240701 | 101500 | 2970053450 | 43550 | 43550 | 43650 | 43500 | 143 |
| 650 | 20240701 | 101400 | 2963826450 | 43500 | 43450 | 43500 | 43450 | 204 |
| 651 | 20240701 | 101300 | 2954961850 | 43450 | 43500 | 43500 | 43450 | 222 |
| 652 | 20240701 | 101200 | 2945314050 | 43500 | 43650 | 43650 | 43500 | 119 |
| 653 | 20240701 | 101100 | 2940125450 | 43750 | 43550 | 43800 | 43500 | 162 |
| 654 | 20240701 | 101000 | 2933054150 | 43500 | 43750 | 43750 | 43500 | 407 |
| 655 | 20240701 | 100900 | 2915336450 | 43750 | 43650 | 43750 | 43600 | 217 |
| 656 | 20240701 | 100800 | 2905858150 | 43600 | 43650 | 43700 | 43600 | 75 |
| 657 | 20240701 | 100700 | 2902583950 | 43650 | 43650 | 43700 | 43650 | 188 |
| 658 | 20240701 | 100600 | 2894377700 | 43700 | 43650 | 43750 | 43650 | 54 |
| 659 | 20240701 | 100500 | 2892018000 | 43700 | 43600 | 43850 | 43600 | 123 |
| 660 | 20240701 | 100400 | 2886635300 | 43700 | 43700 | 43700 | 43600 | 249 |
| 661 | 20240701 | 100300 | 2875765100 | 43750 | 43800 | 43850 | 43750 | 99 |
| 662 | 20240701 | 100200 | 2871430850 | 43800 | 43950 | 43950 | 43800 | 162 |
| 663 | 20240701 | 100100 | 2864324400 | 43950 | 44050 | 44100 | 43950 | 193 |
| 664 | 20240701 | 100000 | 2855829000 | 44050 | 44100 | 44100 | 44050 | 34 |
| 665 | 20240701 | 095900 | 2854330650 | 44050 | 44000 | 44050 | 44000 | 23 |
| 666 | 20240701 | 095800 | 2853318050 | 44050 | 44200 | 44200 | 44000 | 768 |
| 667 | 20240701 | 095700 | 2819510600 | 44200 | 44150 | 44200 | 44150 | 15 |
| 668 | 20240701 | 095600 | 2818847700 | 44100 | 44350 | 44350 | 44100 | 209 |
| 669 | 20240701 | 095500 | 2809597100 | 44350 | 44300 | 44350 | 44300 | 4 |
| 670 | 20240701 | 095400 | 2809419800 | 44350 | 44250 | 44350 | 44250 | 21 |
| 671 | 20240701 | 095300 | 2808489450 | 44300 | 44200 | 44400 | 44200 | 338 |
| 672 | 20240701 | 095200 | 2793501500 | 44150 | 44100 | 44150 | 43450 | 1121 |
| 673 | 20240701 | 095100 | 2744412500 | 44150 | 43950 | 44150 | 43950 | 218 |
| 674 | 20240701 | 095000 | 2734816450 | 43800 | 44000 | 44000 | 43750 | 259 |
| 675 | 20240701 | 094900 | 2723469500 | 44100 | 44100 | 44100 | 44100 | 451 |
| 676 | 20240701 | 094800 | 2703580400 | 44100 | 44150 | 44250 | 44100 | 91 |
| 677 | 20240701 | 094700 | 2699559900 | 44200 | 44050 | 44300 | 44050 | 447 |
| 678 | 20240701 | 094600 | 2679817450 | 44000 | 43850 | 44150 | 43800 | 368 |
| 679 | 20240701 | 094500 | 2663626300 | 43850 | 43950 | 44050 | 43850 | 130 |
| 680 | 20240701 | 094400 | 2657913950 | 44000 | 43850 | 44000 | 43850 | 210 |
| 681 | 20240701 | 094300 | 2648693200 | 43800 | 43950 | 43950 | 43750 | 415 |
| 682 | 20240701 | 094200 | 2630505350 | 43950 | 44000 | 44050 | 43900 | 509 |
| 683 | 20240701 | 094100 | 2608146700 | 44050 | 44150 | 44150 | 44000 | 233 |
| 684 | 20240701 | 094000 | 2597874850 | 44100 | 43950 | 44100 | 43800 | 1155 |
| 685 | 20240701 | 093900 | 2547141950 | 44000 | 43650 | 44000 | 43600 | 654 |
| 686 | 20240701 | 093800 | 2518502200 | 43650 | 43450 | 43750 | 43400 | 929 |
| 687 | 20240701 | 093700 | 2477998350 | 43400 | 43350 | 43950 | 43250 | 1310 |
| 688 | 20240701 | 093600 | 2421076950 | 43250 | 43050 | 43450 | 43000 | 856 |
| 689 | 20240701 | 093500 | 2384078150 | 43000 | 43100 | 43200 | 43000 | 1181 |
| 690 | 20240701 | 093400 | 2333248600 | 43150 | 43300 | 43350 | 43100 | 179 |
| 691 | 20240701 | 093300 | 2325511850 | 43300 | 43150 | 43400 | 43150 | 529 |
| 692 | 20240701 | 093200 | 2302607450 | 43150 | 43250 | 43450 | 43000 | 3774 |
| 693 | 20240701 | 093100 | 2139666550 | 43250 | 43350 | 43450 | 43100 | 1498 |
| 694 | 20240701 | 093000 | 2074949900 | 43350 | 43400 | 43450 | 43250 | 491 |
| 695 | 20240701 | 092900 | 2053677700 | 43400 | 43150 | 43500 | 43050 | 1855 |
| 696 | 20240701 | 092800 | 1973498450 | 43200 | 43300 | 43350 | 43200 | 1765 |
| 697 | 20240701 | 092700 | 1897169950 | 43350 | 43550 | 43550 | 43300 | 1796 |
| 698 | 20240701 | 092600 | 1819115150 | 43550 | 43800 | 43800 | 43450 | 2545 |
| 699 | 20240701 | 092500 | 1708156500 | 43800 | 44100 | 44100 | 43800 | 2110 |
| 700 | 20240701 | 092400 | 1615428750 | 44150 | 44500 | 44500 | 44000 | 3174 |
| 701 | 20240701 | 092300 | 1475289450 | 44500 | 44700 | 44800 | 44250 | 1809 |
| 702 | 20240701 | 092200 | 1394544900 | 44750 | 45350 | 45350 | 44550 | 1275 |
| 703 | 20240701 | 092100 | 1337176850 | 45450 | 45500 | 45600 | 45450 | 294 |
| 704 | 20240701 | 092000 | 1323797250 | 45450 | 45750 | 45950 | 45450 | 1997 |
| 705 | 20240701 | 091900 | 1232538000 | 45750 | 45950 | 46000 | 45750 | 535 |
| 706 | 20240701 | 091800 | 1207980700 | 46050 | 46450 | 46500 | 46050 | 345 |
| 707 | 20240701 | 091700 | 1192018100 | 46500 | 46750 | 46750 | 46450 | 831 |
| 708 | 20240701 | 091600 | 1153301350 | 46800 | 46600 | 46850 | 46600 | 2356 |
| 709 | 20240701 | 091500 | 1043133150 | 46550 | 46450 | 46550 | 46400 | 1384 |
| 710 | 20240701 | 091400 | 978814400 | 46400 | 46350 | 46400 | 46250 | 435 |
| 711 | 20240701 | 091300 | 958659650 | 46400 | 46350 | 46450 | 46300 | 1636 |
| 712 | 20240701 | 091200 | 882788150 | 46300 | 46150 | 46400 | 46150 | 1330 |
| 713 | 20240701 | 091100 | 821247900 | 46150 | 45950 | 46150 | 45900 | 3600 |
| 714 | 20240701 | 091000 | 655590800 | 45900 | 46100 | 46100 | 45850 | 2610 |
| 715 | 20240701 | 090900 | 535420200 | 46050 | 45950 | 46150 | 45950 | 1715 |
| 716 | 20240701 | 090800 | 456489550 | 45900 | 45850 | 45950 | 45700 | 989 |
| 717 | 20240701 | 090700 | 411170750 | 45950 | 45450 | 46050 | 45400 | 1911 |
| 718 | 20240701 | 090600 | 323853850 | 45450 | 45550 | 45800 | 45400 | 2483 |
| 719 | 20240701 | 090500 | 210800050 | 45500 | 45450 | 45550 | 45450 | 194 |
| 720 | 20240701 | 090400 | 201970850 | 45450 | 44800 | 45450 | 44800 | 1431 |
| 721 | 20240701 | 090300 | 137614750 | 44800 | 44500 | 44850 | 44500 | 1109 |
| 722 | 20240701 | 090200 | 87961500 | 44800 | 44500 | 44800 | 44400 | 843 |
| 723 | 20240701 | 090100 | 50256700 | 44300 | 44150 | 44350 | 43800 | 746 |
| 724 | 20240701 | 090000 | 17443950 | 44250 | 44700 | 44700 | 44150 | 292 |