36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240702 | 202000 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 5683 |
| 3 | 20240702 | 201900 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 4 | 20240702 | 201800 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 5 | 20240702 | 201700 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 6 | 20240702 | 201600 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 7 | 20240702 | 201500 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 8 | 20240702 | 201400 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 9 | 20240702 | 201300 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 10 | 20240702 | 201200 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 11 | 20240702 | 201100 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 12 | 20240702 | 201000 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 13 | 20240702 | 200900 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 14 | 20240702 | 200800 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 15 | 20240702 | 200700 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 16 | 20240702 | 200600 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 17 | 20240702 | 200500 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 18 | 20240702 | 200400 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 19 | 20240702 | 200300 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 20 | 20240702 | 200200 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 21 | 20240702 | 200100 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 22 | 20240702 | 200000 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 23 | 20240702 | 195900 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 24 | 20240702 | 195800 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 25 | 20240702 | 195700 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 26 | 20240702 | 195600 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 27 | 20240702 | 195500 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 28 | 20240702 | 195400 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 29 | 20240702 | 195300 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 30 | 20240702 | 195200 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 31 | 20240702 | 195100 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 32 | 20240702 | 195000 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 5683 |
| 33 | 20240702 | 194900 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 34 | 20240702 | 194800 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 35 | 20240702 | 194700 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 36 | 20240702 | 194600 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 37 | 20240702 | 194500 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 38 | 20240702 | 194400 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 39 | 20240702 | 194300 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 40 | 20240702 | 194200 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 41 | 20240702 | 194100 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 42 | 20240702 | 194000 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 43 | 20240702 | 193900 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 44 | 20240702 | 193800 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 45 | 20240702 | 193700 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 46 | 20240702 | 193600 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 47 | 20240702 | 193500 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 48 | 20240702 | 193400 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 49 | 20240702 | 193300 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 50 | 20240702 | 193200 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 51 | 20240702 | 193100 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 52 | 20240702 | 193000 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 53 | 20240702 | 192900 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 54 | 20240702 | 192800 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 55 | 20240702 | 192700 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 56 | 20240702 | 192600 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 57 | 20240702 | 192500 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 58 | 20240702 | 192400 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 59 | 20240702 | 192300 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 60 | 20240702 | 192200 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 61 | 20240702 | 192100 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 62 | 20240702 | 192000 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 5683 |
| 63 | 20240702 | 191900 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 64 | 20240702 | 191800 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 65 | 20240702 | 191700 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 66 | 20240702 | 191600 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 67 | 20240702 | 191500 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 68 | 20240702 | 191400 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 69 | 20240702 | 191300 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 70 | 20240702 | 191200 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 71 | 20240702 | 191100 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 72 | 20240702 | 191000 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 73 | 20240702 | 190900 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 74 | 20240702 | 190800 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 75 | 20240702 | 190700 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 76 | 20240702 | 190600 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 77 | 20240702 | 190500 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 78 | 20240702 | 190400 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 79 | 20240702 | 190300 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 80 | 20240702 | 190200 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 81 | 20240702 | 190100 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 82 | 20240702 | 190000 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 83 | 20240702 | 185900 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 84 | 20240702 | 185800 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 85 | 20240702 | 185700 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 86 | 20240702 | 185600 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 87 | 20240702 | 185500 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 88 | 20240702 | 185400 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 89 | 20240702 | 185300 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 90 | 20240702 | 185200 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 91 | 20240702 | 185100 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 92 | 20240702 | 185000 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 5683 |
| 93 | 20240702 | 184900 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 94 | 20240702 | 184800 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 95 | 20240702 | 184700 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 96 | 20240702 | 184600 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 97 | 20240702 | 184500 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 98 | 20240702 | 184400 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 99 | 20240702 | 184300 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 100 | 20240702 | 184200 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 101 | 20240702 | 184100 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 102 | 20240702 | 184000 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 103 | 20240702 | 183900 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 104 | 20240702 | 183800 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 105 | 20240702 | 183700 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 106 | 20240702 | 183600 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 107 | 20240702 | 183500 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 108 | 20240702 | 183400 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 109 | 20240702 | 183300 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 110 | 20240702 | 183200 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 111 | 20240702 | 183100 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 112 | 20240702 | 183000 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 113 | 20240702 | 182900 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 114 | 20240702 | 182800 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 115 | 20240702 | 182700 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 116 | 20240702 | 182600 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 117 | 20240702 | 182500 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 118 | 20240702 | 182400 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 119 | 20240702 | 182300 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 120 | 20240702 | 182200 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 121 | 20240702 | 182100 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 122 | 20240702 | 182000 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 5683 |
| 123 | 20240702 | 181900 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 124 | 20240702 | 181800 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 125 | 20240702 | 181700 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 126 | 20240702 | 181600 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 127 | 20240702 | 181500 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 128 | 20240702 | 181400 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 129 | 20240702 | 181300 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 130 | 20240702 | 181200 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 131 | 20240702 | 181100 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 132 | 20240702 | 181000 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 133 | 20240702 | 180900 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 134 | 20240702 | 180800 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 135 | 20240702 | 180700 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 136 | 20240702 | 180600 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 137 | 20240702 | 180500 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 138 | 20240702 | 180400 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 139 | 20240702 | 180300 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 140 | 20240702 | 180200 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 141 | 20240702 | 180100 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 142 | 20240702 | 180000 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 143 | 20240702 | 175900 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 144 | 20240702 | 175800 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 145 | 20240702 | 175700 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 146 | 20240702 | 175600 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 147 | 20240702 | 175500 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 148 | 20240702 | 175400 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 149 | 20240702 | 175300 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 150 | 20240702 | 175200 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 151 | 20240702 | 175100 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 152 | 20240702 | 175000 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 5683 |
| 153 | 20240702 | 174900 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 154 | 20240702 | 174800 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 155 | 20240702 | 174700 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 156 | 20240702 | 174600 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 157 | 20240702 | 174500 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 158 | 20240702 | 174400 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 159 | 20240702 | 174300 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 160 | 20240702 | 174200 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 161 | 20240702 | 174100 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 162 | 20240702 | 174000 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 163 | 20240702 | 173900 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 164 | 20240702 | 173800 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 165 | 20240702 | 173700 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 166 | 20240702 | 173600 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 167 | 20240702 | 173500 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 168 | 20240702 | 173400 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 169 | 20240702 | 173300 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 170 | 20240702 | 173200 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 171 | 20240702 | 173100 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 172 | 20240702 | 173000 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 173 | 20240702 | 172900 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 174 | 20240702 | 172800 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 175 | 20240702 | 172700 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 176 | 20240702 | 172600 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 177 | 20240702 | 172500 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 178 | 20240702 | 172400 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 179 | 20240702 | 172300 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 180 | 20240702 | 172200 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 181 | 20240702 | 172100 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 182 | 20240702 | 172000 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 5683 |
| 183 | 20240702 | 171900 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 184 | 20240702 | 171800 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 185 | 20240702 | 171700 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 186 | 20240702 | 171600 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 187 | 20240702 | 171500 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 188 | 20240702 | 171400 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 189 | 20240702 | 171300 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 190 | 20240702 | 171200 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 191 | 20240702 | 171100 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 192 | 20240702 | 171000 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 193 | 20240702 | 170900 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 194 | 20240702 | 170800 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 195 | 20240702 | 170700 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 196 | 20240702 | 170600 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 197 | 20240702 | 170500 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 198 | 20240702 | 170400 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 199 | 20240702 | 170300 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 200 | 20240702 | 170200 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 201 | 20240702 | 170100 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 202 | 20240702 | 170000 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 203 | 20240702 | 165900 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 204 | 20240702 | 165800 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 205 | 20240702 | 165700 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 206 | 20240702 | 165600 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 207 | 20240702 | 165500 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 208 | 20240702 | 165400 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 209 | 20240702 | 165300 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 210 | 20240702 | 165200 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 211 | 20240702 | 165100 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 212 | 20240702 | 165000 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 5683 |
| 213 | 20240702 | 164900 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 214 | 20240702 | 164800 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 215 | 20240702 | 164700 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 216 | 20240702 | 164600 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 217 | 20240702 | 164500 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 218 | 20240702 | 164400 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 219 | 20240702 | 164300 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 220 | 20240702 | 164200 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 221 | 20240702 | 164100 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 222 | 20240702 | 164000 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 223 | 20240702 | 163900 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 224 | 20240702 | 163800 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 225 | 20240702 | 163700 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 226 | 20240702 | 163600 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 227 | 20240702 | 163500 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 228 | 20240702 | 163400 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 229 | 20240702 | 163300 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 230 | 20240702 | 163200 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 231 | 20240702 | 163100 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 232 | 20240702 | 163000 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 233 | 20240702 | 162900 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 234 | 20240702 | 162800 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 235 | 20240702 | 162700 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 236 | 20240702 | 162600 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 237 | 20240702 | 162500 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 238 | 20240702 | 162400 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 239 | 20240702 | 162300 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 240 | 20240702 | 162200 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 241 | 20240702 | 162100 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 242 | 20240702 | 162000 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 5683 |
| 243 | 20240702 | 161900 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 244 | 20240702 | 161800 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 245 | 20240702 | 161700 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 246 | 20240702 | 161600 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 247 | 20240702 | 161500 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 248 | 20240702 | 161400 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 249 | 20240702 | 161300 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 250 | 20240702 | 161200 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 251 | 20240702 | 161100 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 252 | 20240702 | 161000 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 253 | 20240702 | 160900 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 254 | 20240702 | 160800 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 255 | 20240702 | 160700 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 256 | 20240702 | 160600 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 257 | 20240702 | 160500 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 258 | 20240702 | 160400 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 259 | 20240702 | 160300 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 260 | 20240702 | 160200 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 261 | 20240702 | 160100 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 262 | 20240702 | 160000 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 263 | 20240702 | 155900 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 264 | 20240702 | 155800 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 265 | 20240702 | 155700 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 266 | 20240702 | 155600 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 267 | 20240702 | 155500 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 268 | 20240702 | 155400 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 269 | 20240702 | 155300 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 270 | 20240702 | 155200 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 271 | 20240702 | 155100 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 272 | 20240702 | 155000 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 5683 |
| 273 | 20240702 | 154900 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 274 | 20240702 | 154800 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 275 | 20240702 | 154700 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 276 | 20240702 | 154600 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 277 | 20240702 | 154500 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 278 | 20240702 | 154400 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 279 | 20240702 | 154300 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 280 | 20240702 | 154200 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 281 | 20240702 | 154100 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 282 | 20240702 | 154000 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 283 | 20240702 | 153900 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 284 | 20240702 | 153800 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 285 | 20240702 | 153700 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 286 | 20240702 | 153600 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 287 | 20240702 | 153500 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 288 | 20240702 | 153400 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 289 | 20240702 | 153300 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 290 | 20240702 | 153200 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 291 | 20240702 | 153100 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 292 | 20240702 | 153000 | 10383640300 | 43450 | 43450 | 43450 | 43450 | 5683 |
| 293 | 20240702 | 152900 | 10136713950 | 43600 | 43600 | 43600 | 43600 | 0 |
| 294 | 20240702 | 152800 | 10136713950 | 43600 | 43600 | 43600 | 43600 | 0 |
| 295 | 20240702 | 152700 | 10136713950 | 43600 | 43600 | 43600 | 43600 | 0 |
| 296 | 20240702 | 152600 | 10136713950 | 43600 | 43600 | 43600 | 43600 | 0 |
| 297 | 20240702 | 152500 | 10136713950 | 43600 | 43600 | 43600 | 43600 | 0 |
| 298 | 20240702 | 152400 | 10136713950 | 43600 | 43600 | 43600 | 43600 | 0 |
| 299 | 20240702 | 152300 | 10136713950 | 43600 | 43600 | 43600 | 43600 | 0 |
| 300 | 20240702 | 152200 | 10136713950 | 43600 | 43600 | 43600 | 43600 | 0 |
| 301 | 20240702 | 152100 | 10136713950 | 43600 | 43600 | 43600 | 43600 | 0 |
| 302 | 20240702 | 152000 | 10136713950 | 43600 | 43600 | 43600 | 43600 | 0 |
| 303 | 20240702 | 151900 | 10136713950 | 43600 | 43650 | 43700 | 43600 | 1124 |
| 304 | 20240702 | 151800 | 10087674400 | 43650 | 43700 | 43700 | 43650 | 169 |
| 305 | 20240702 | 151700 | 10080294700 | 43700 | 43650 | 43700 | 43600 | 569 |
| 306 | 20240702 | 151600 | 10055467350 | 43650 | 43650 | 43650 | 43650 | 37 |
| 307 | 20240702 | 151500 | 10053852300 | 43650 | 43700 | 43750 | 43650 | 708 |
| 308 | 20240702 | 151400 | 10022945200 | 43750 | 43700 | 43750 | 43650 | 307 |
| 309 | 20240702 | 151300 | 10009519750 | 43700 | 43700 | 43700 | 43650 | 24 |
| 310 | 20240702 | 151200 | 10008471950 | 43700 | 43650 | 43700 | 43600 | 292 |
| 311 | 20240702 | 151100 | 9995724650 | 43650 | 43700 | 43700 | 43650 | 759 |
| 312 | 20240702 | 151000 | 9962593600 | 43650 | 43650 | 43650 | 43650 | 750 |
| 313 | 20240702 | 150900 | 9929856100 | 43600 | 43650 | 43650 | 43600 | 228 |
| 314 | 20240702 | 150800 | 9919908900 | 43650 | 43700 | 43700 | 43600 | 725 |
| 315 | 20240702 | 150700 | 9888260950 | 43650 | 43650 | 43650 | 43650 | 8 |
| 316 | 20240702 | 150600 | 9887911750 | 43650 | 43700 | 43750 | 43650 | 382 |
| 317 | 20240702 | 150500 | 9871213700 | 43750 | 43700 | 43750 | 43650 | 214 |
| 318 | 20240702 | 150400 | 9861864850 | 43700 | 43700 | 43700 | 43700 | 449 |
| 319 | 20240702 | 150300 | 9842243550 | 43700 | 43650 | 43700 | 43650 | 3 |
| 320 | 20240702 | 150200 | 9842112550 | 43650 | 43650 | 43650 | 43650 | 118 |
| 321 | 20240702 | 150100 | 9836961850 | 43650 | 43650 | 43650 | 43650 | 38 |
| 322 | 20240702 | 150000 | 9835303150 | 43650 | 43600 | 43650 | 43600 | 246 |
| 323 | 20240702 | 145900 | 9824570700 | 43600 | 43600 | 43650 | 43600 | 301 |
| 324 | 20240702 | 145800 | 9811441600 | 43650 | 43700 | 43700 | 43650 | 14 |
| 325 | 20240702 | 145700 | 9810830300 | 43600 | 43700 | 43700 | 43600 | 668 |
| 326 | 20240702 | 145600 | 9781691750 | 43700 | 43700 | 43700 | 43700 | 23 |
| 327 | 20240702 | 145500 | 9780686650 | 43700 | 43700 | 43750 | 43700 | 284 |
| 328 | 20240702 | 145400 | 9768275800 | 43650 | 43650 | 43650 | 43650 | 375 |
| 329 | 20240702 | 145300 | 9751907050 | 43650 | 43650 | 43650 | 43650 | 1226 |
| 330 | 20240702 | 145200 | 9698392150 | 43650 | 43700 | 43700 | 43650 | 61 |
| 331 | 20240702 | 145100 | 9695727000 | 43750 | 43650 | 43750 | 43650 | 39 |
| 332 | 20240702 | 145000 | 9694022700 | 43650 | 43700 | 43700 | 43650 | 60 |
| 333 | 20240702 | 144900 | 9691403300 | 43700 | 43700 | 43700 | 43700 | 60 |
| 334 | 20240702 | 144800 | 9688781300 | 43750 | 43750 | 43750 | 43750 | 43 |
| 335 | 20240702 | 144700 | 9686900050 | 43750 | 43750 | 43800 | 43750 | 15 |
| 336 | 20240702 | 144600 | 9686243700 | 43750 | 43750 | 43750 | 43750 | 3 |
| 337 | 20240702 | 144500 | 9686112450 | 43800 | 43650 | 43800 | 43650 | 155 |
| 338 | 20240702 | 144400 | 9679331700 | 43650 | 43750 | 43750 | 43650 | 1426 |
| 339 | 20240702 | 144300 | 9617028400 | 43750 | 43750 | 43800 | 43750 | 581 |
| 340 | 20240702 | 144200 | 9591608250 | 43750 | 43800 | 43800 | 43750 | 144 |
| 341 | 20240702 | 144100 | 9585305000 | 43750 | 43850 | 43850 | 43750 | 19 |
| 342 | 20240702 | 144000 | 9584473650 | 43700 | 43800 | 43850 | 43700 | 1002 |
| 343 | 20240702 | 143900 | 9540662950 | 43800 | 43800 | 43800 | 43800 | 15 |
| 344 | 20240702 | 143800 | 9540005950 | 43800 | 43700 | 43800 | 43700 | 59 |
| 345 | 20240702 | 143700 | 9537427550 | 43800 | 43700 | 43800 | 43700 | 109 |
| 346 | 20240702 | 143600 | 9532662500 | 43650 | 43750 | 43800 | 43650 | 1326 |
| 347 | 20240702 | 143500 | 9474708400 | 43700 | 43750 | 43750 | 43700 | 602 |
| 348 | 20240702 | 143400 | 9448372300 | 43800 | 43800 | 43800 | 43750 | 569 |
| 349 | 20240702 | 143300 | 9423452600 | 43850 | 43850 | 43850 | 43800 | 82 |
| 350 | 20240702 | 143200 | 9419859400 | 43850 | 43850 | 43850 | 43750 | 271 |
| 351 | 20240702 | 143100 | 9407993250 | 43800 | 43800 | 43800 | 43800 | 77 |
| 352 | 20240702 | 143000 | 9404620650 | 43800 | 43800 | 43850 | 43750 | 607 |
| 353 | 20240702 | 142900 | 9378035550 | 43800 | 43800 | 43800 | 43800 | 233 |
| 354 | 20240702 | 142800 | 9367830150 | 43800 | 43750 | 43800 | 43750 | 318 |
| 355 | 20240702 | 142700 | 9353906500 | 43750 | 43750 | 43750 | 43750 | 894 |
| 356 | 20240702 | 142600 | 9314794000 | 43750 | 43700 | 43750 | 43700 | 382 |
| 357 | 20240702 | 142500 | 9298099100 | 43650 | 43650 | 43700 | 43650 | 501 |
| 358 | 20240702 | 142400 | 9276228850 | 43650 | 43700 | 43700 | 43650 | 64 |
| 359 | 20240702 | 142300 | 9273433050 | 43700 | 43700 | 43700 | 43700 | 1 |
| 360 | 20240702 | 142200 | 9273389350 | 43650 | 43700 | 43700 | 43650 | 552 |
| 361 | 20240702 | 142100 | 9249285600 | 43700 | 43700 | 43700 | 43650 | 544 |
| 362 | 20240702 | 142000 | 9225533800 | 43700 | 43700 | 43700 | 43700 | 369 |
| 363 | 20240702 | 141900 | 9209408500 | 43700 | 43750 | 43750 | 43700 | 357 |
| 364 | 20240702 | 141800 | 9193794750 | 43750 | 43750 | 43750 | 43700 | 180 |
| 365 | 20240702 | 141700 | 9185919800 | 43750 | 43700 | 43750 | 43700 | 281 |
| 366 | 20240702 | 141600 | 9173633400 | 43700 | 43750 | 43750 | 43700 | 151 |
| 367 | 20240702 | 141500 | 9167029500 | 43750 | 43750 | 43750 | 43750 | 11 |
| 368 | 20240702 | 141400 | 9166548250 | 43750 | 43800 | 43800 | 43750 | 374 |
| 369 | 20240702 | 141300 | 9150182250 | 43800 | 43750 | 43800 | 43750 | 132 |
| 370 | 20240702 | 141200 | 9144407150 | 43750 | 43750 | 43750 | 43750 | 241 |
| 371 | 20240702 | 141100 | 9133863400 | 43800 | 43800 | 43800 | 43750 | 570 |
| 372 | 20240702 | 141000 | 9108897700 | 43800 | 43800 | 43800 | 43800 | 69 |
| 373 | 20240702 | 140900 | 9105875500 | 43800 | 43800 | 43800 | 43800 | 80 |
| 374 | 20240702 | 140800 | 9102371500 | 43800 | 43850 | 43850 | 43800 | 224 |
| 375 | 20240702 | 140700 | 9092559800 | 43850 | 43850 | 43850 | 43850 | 105 |
| 376 | 20240702 | 140600 | 9087955550 | 43800 | 43800 | 43800 | 43800 | 433 |
| 377 | 20240702 | 140500 | 9068990150 | 43800 | 43850 | 43850 | 43800 | 111 |
| 378 | 20240702 | 140400 | 9064122900 | 43900 | 43950 | 43950 | 43800 | 256 |
| 379 | 20240702 | 140300 | 9052900450 | 43900 | 43850 | 43900 | 43800 | 240 |
| 380 | 20240702 | 140200 | 9042366850 | 43850 | 43850 | 43950 | 43800 | 424 |
| 381 | 20240702 | 140100 | 9023786300 | 43950 | 43850 | 43950 | 43850 | 123 |
| 382 | 20240702 | 140000 | 9018392450 | 43850 | 43850 | 43850 | 43800 | 228 |
| 383 | 20240702 | 135900 | 9008395400 | 43750 | 43800 | 43800 | 43750 | 136 |
| 384 | 20240702 | 135800 | 9002439300 | 43800 | 43800 | 43800 | 43800 | 7 |
| 385 | 20240702 | 135700 | 9002132700 | 43800 | 43800 | 43850 | 43800 | 219 |
| 386 | 20240702 | 135600 | 8992539350 | 43850 | 43850 | 43850 | 43850 | 16 |
| 387 | 20240702 | 135500 | 8991837750 | 43850 | 43850 | 43850 | 43850 | 1 |
| 388 | 20240702 | 135400 | 8991793900 | 43800 | 43800 | 43850 | 43800 | 405 |
| 389 | 20240702 | 135300 | 8974054850 | 43800 | 43800 | 43800 | 43800 | 3 |
| 390 | 20240702 | 135200 | 8973923450 | 43800 | 43750 | 43800 | 43750 | 469 |
| 391 | 20240702 | 135100 | 8953382000 | 43800 | 43800 | 43800 | 43800 | 48 |
| 392 | 20240702 | 135000 | 8951279600 | 43750 | 43750 | 43800 | 43750 | 48 |
| 393 | 20240702 | 134900 | 8949179550 | 43700 | 43750 | 43750 | 43700 | 868 |
| 394 | 20240702 | 134800 | 8911205050 | 43750 | 43700 | 43750 | 43700 | 14 |
| 395 | 20240702 | 134700 | 8910592800 | 43700 | 43700 | 43750 | 43700 | 545 |
| 396 | 20240702 | 134600 | 8886756050 | 43700 | 43750 | 43750 | 43700 | 270 |
| 397 | 20240702 | 134500 | 8874943600 | 43750 | 43800 | 43800 | 43750 | 26 |
| 398 | 20240702 | 134400 | 8873805200 | 43750 | 43750 | 43850 | 43750 | 1030 |
| 399 | 20240702 | 134300 | 8828742400 | 43750 | 43850 | 43850 | 43750 | 394 |
| 400 | 20240702 | 134200 | 8811495500 | 43750 | 43800 | 43800 | 43750 | 56 |
| 401 | 20240702 | 134100 | 8809045200 | 43800 | 43800 | 43850 | 43800 | 142 |
| 402 | 20240702 | 134000 | 8802824150 | 43800 | 43800 | 43800 | 43750 | 173 |
| 403 | 20240702 | 133900 | 8795247250 | 43800 | 43800 | 43800 | 43800 | 247 |
| 404 | 20240702 | 133800 | 8784428650 | 43750 | 43750 | 43750 | 43750 | 1303 |
| 405 | 20240702 | 133700 | 8727422400 | 43750 | 43850 | 43850 | 43750 | 1260 |
| 406 | 20240702 | 133600 | 8672233500 | 43900 | 43900 | 43900 | 43850 | 268 |
| 407 | 20240702 | 133500 | 8660473300 | 43950 | 43900 | 43950 | 43900 | 245 |
| 408 | 20240702 | 133400 | 8649717400 | 43900 | 43900 | 43900 | 43900 | 4 |
| 409 | 20240702 | 133300 | 8649541800 | 43900 | 43900 | 43900 | 43900 | 94 |
| 410 | 20240702 | 133200 | 8645415200 | 43900 | 43900 | 43900 | 43900 | 305 |
| 411 | 20240702 | 133100 | 8632025700 | 43900 | 43850 | 43900 | 43850 | 407 |
| 412 | 20240702 | 133000 | 8614163400 | 43850 | 43850 | 43850 | 43850 | 57 |
| 413 | 20240702 | 132900 | 8611663950 | 43850 | 43850 | 43850 | 43850 | 117 |
| 414 | 20240702 | 132800 | 8606533500 | 43850 | 43850 | 43850 | 43850 | 4 |
| 415 | 20240702 | 132700 | 8606358100 | 43850 | 43850 | 43900 | 43800 | 74 |
| 416 | 20240702 | 132600 | 8603115700 | 43850 | 43850 | 43900 | 43850 | 305 |
| 417 | 20240702 | 132500 | 8589741300 | 43850 | 43800 | 43850 | 43800 | 250 |
| 418 | 20240702 | 132400 | 8578781300 | 43850 | 43850 | 43850 | 43800 | 162 |
| 419 | 20240702 | 132300 | 8571680100 | 43850 | 43800 | 43850 | 43750 | 632 |
| 420 | 20240702 | 132200 | 8544000750 | 43800 | 43800 | 43800 | 43750 | 177 |
| 421 | 20240702 | 132100 | 8536255450 | 43800 | 43900 | 43900 | 43800 | 546 |
| 422 | 20240702 | 132000 | 8512333450 | 43900 | 43950 | 43950 | 43900 | 136 |
| 423 | 20240702 | 131900 | 8506360050 | 43900 | 43900 | 43900 | 43900 | 118 |
| 424 | 20240702 | 131800 | 8501179850 | 43850 | 43850 | 43850 | 43850 | 245 |
| 425 | 20240702 | 131700 | 8490436600 | 43900 | 43800 | 43900 | 43800 | 158 |
| 426 | 20240702 | 131600 | 8483508250 | 43800 | 43850 | 43850 | 43750 | 1472 |
| 427 | 20240702 | 131500 | 8419060800 | 43850 | 43900 | 43950 | 43850 | 976 |
| 428 | 20240702 | 131400 | 8376237450 | 43900 | 44050 | 44100 | 43900 | 1776 |
| 429 | 20240702 | 131300 | 8298063600 | 44050 | 44100 | 44100 | 44050 | 106 |
| 430 | 20240702 | 131200 | 8293394250 | 44050 | 44100 | 44100 | 44050 | 13 |
| 431 | 20240702 | 131100 | 8292821200 | 44050 | 44050 | 44050 | 44050 | 2 |
| 432 | 20240702 | 131000 | 8292733100 | 44150 | 44100 | 44150 | 44050 | 169 |
| 433 | 20240702 | 130900 | 8285280150 | 44100 | 44100 | 44100 | 44100 | 12 |
| 434 | 20240702 | 130800 | 8284750950 | 44100 | 44100 | 44100 | 44100 | 253 |
| 435 | 20240702 | 130700 | 8273593650 | 44100 | 44100 | 44100 | 44050 | 159 |
| 436 | 20240702 | 130600 | 8266583200 | 44100 | 44100 | 44100 | 44100 | 317 |
| 437 | 20240702 | 130500 | 8252603500 | 44050 | 44000 | 44100 | 44000 | 394 |
| 438 | 20240702 | 130400 | 8235255250 | 44050 | 44050 | 44100 | 44000 | 572 |
| 439 | 20240702 | 130300 | 8210060800 | 44100 | 44100 | 44100 | 44100 | 62 |
| 440 | 20240702 | 130200 | 8207326600 | 44100 | 44100 | 44100 | 44100 | 273 |
| 441 | 20240702 | 130100 | 8195287300 | 44100 | 44150 | 44150 | 44100 | 39 |
| 442 | 20240702 | 130000 | 8193565600 | 44150 | 44100 | 44150 | 44100 | 227 |
| 443 | 20240702 | 125900 | 8183544000 | 44100 | 44150 | 44150 | 44100 | 88 |
| 444 | 20240702 | 125800 | 8179663150 | 44100 | 44100 | 44100 | 44100 | 558 |
| 445 | 20240702 | 125700 | 8155055350 | 44100 | 44100 | 44150 | 44100 | 162 |
| 446 | 20240702 | 125600 | 8147909200 | 44150 | 44150 | 44200 | 44150 | 343 |
| 447 | 20240702 | 125500 | 8132765250 | 44100 | 44150 | 44150 | 44100 | 41 |
| 448 | 20240702 | 125400 | 8130957050 | 44100 | 44150 | 44150 | 44100 | 95 |
| 449 | 20240702 | 125300 | 8126767400 | 44150 | 44150 | 44150 | 44100 | 140 |
| 450 | 20240702 | 125200 | 8120590150 | 44100 | 44150 | 44150 | 44100 | 153 |
| 451 | 20240702 | 125100 | 8113835250 | 44150 | 44150 | 44200 | 44150 | 382 |
| 452 | 20240702 | 125000 | 8096965350 | 44150 | 44150 | 44200 | 44150 | 25 |
| 453 | 20240702 | 124900 | 8095861400 | 44200 | 44200 | 44200 | 44150 | 21 |
| 454 | 20240702 | 124800 | 8094933950 | 44200 | 44200 | 44200 | 44150 | 63 |
| 455 | 20240702 | 124700 | 8092151150 | 44200 | 44150 | 44200 | 44150 | 87 |
| 456 | 20240702 | 124600 | 8088308800 | 44150 | 44200 | 44200 | 44150 | 62 |
| 457 | 20240702 | 124500 | 8085569000 | 44200 | 44200 | 44200 | 44150 | 645 |
| 458 | 20240702 | 124400 | 8057081900 | 44200 | 44250 | 44250 | 44200 | 76 |
| 459 | 20240702 | 124300 | 8053722600 | 44250 | 44350 | 44350 | 44250 | 396 |
| 460 | 20240702 | 124200 | 8036188700 | 44300 | 44300 | 44350 | 44300 | 136 |
| 461 | 20240702 | 124100 | 8030158050 | 44300 | 44250 | 44300 | 44250 | 379 |
| 462 | 20240702 | 124000 | 8013370550 | 44250 | 44250 | 44300 | 44200 | 286 |
| 463 | 20240702 | 123900 | 8000717550 | 44250 | 44100 | 44250 | 44050 | 1706 |
| 464 | 20240702 | 123800 | 7925420050 | 44100 | 44100 | 44100 | 44100 | 47 |
| 465 | 20240702 | 123700 | 7923347350 | 44100 | 44050 | 44100 | 44000 | 528 |
| 466 | 20240702 | 123600 | 7900099300 | 44050 | 44050 | 44050 | 44050 | 4 |
| 467 | 20240702 | 123500 | 7899923100 | 44050 | 44050 | 44050 | 44000 | 2053 |
| 468 | 20240702 | 123400 | 7809538600 | 44050 | 44100 | 44100 | 44050 | 97 |
| 469 | 20240702 | 123300 | 7805263400 | 44100 | 44100 | 44100 | 44050 | 296 |
| 470 | 20240702 | 123200 | 7792213500 | 44100 | 44150 | 44150 | 44100 | 229 |
| 471 | 20240702 | 123100 | 7782110700 | 44100 | 44150 | 44200 | 44100 | 1604 |
| 472 | 20240702 | 123000 | 7711356400 | 44150 | 44150 | 44150 | 44100 | 1231 |
| 473 | 20240702 | 122900 | 7657011500 | 44100 | 44100 | 44100 | 44100 | 155 |
| 474 | 20240702 | 122800 | 7650176000 | 44100 | 44100 | 44150 | 44100 | 165 |
| 475 | 20240702 | 122700 | 7642896400 | 44100 | 44100 | 44150 | 44100 | 454 |
| 476 | 20240702 | 122600 | 7622873650 | 44150 | 44150 | 44150 | 44100 | 251 |
| 477 | 20240702 | 122500 | 7611792450 | 44150 | 44150 | 44150 | 44100 | 555 |
| 478 | 20240702 | 122400 | 7587289400 | 44150 | 44150 | 44150 | 44150 | 94 |
| 479 | 20240702 | 122300 | 7583139300 | 44150 | 44150 | 44150 | 44150 | 609 |
| 480 | 20240702 | 122200 | 7556251950 | 44150 | 44050 | 44150 | 44050 | 592 |
| 481 | 20240702 | 122100 | 7530156400 | 44050 | 44150 | 44150 | 44050 | 1046 |
| 482 | 20240702 | 122000 | 7484027950 | 44150 | 44250 | 44250 | 44150 | 442 |
| 483 | 20240702 | 121900 | 7464497100 | 44250 | 44250 | 44250 | 44250 | 133 |
| 484 | 20240702 | 121800 | 7458611850 | 44250 | 44300 | 44300 | 44250 | 39 |
| 485 | 20240702 | 121700 | 7456886050 | 44250 | 44300 | 44300 | 44250 | 104 |
| 486 | 20240702 | 121600 | 7452283100 | 44300 | 44300 | 44350 | 44250 | 286 |
| 487 | 20240702 | 121500 | 7439622950 | 44300 | 44350 | 44350 | 44300 | 334 |
| 488 | 20240702 | 121400 | 7424826450 | 44350 | 44350 | 44350 | 44350 | 0 |
| 489 | 20240702 | 121300 | 7424826450 | 44350 | 44350 | 44350 | 44350 | 98 |
| 490 | 20240702 | 121200 | 7420480150 | 44300 | 44350 | 44400 | 44300 | 368 |
| 491 | 20240702 | 121100 | 7404157750 | 44350 | 44400 | 44400 | 44350 | 206 |
| 492 | 20240702 | 121000 | 7395021300 | 44400 | 44400 | 44400 | 44400 | 641 |
| 493 | 20240702 | 120900 | 7366560900 | 44400 | 44500 | 44500 | 44400 | 126 |
| 494 | 20240702 | 120800 | 7360962100 | 44500 | 44450 | 44500 | 44450 | 42 |
| 495 | 20240702 | 120700 | 7359093150 | 44450 | 44450 | 44450 | 44450 | 26 |
| 496 | 20240702 | 120600 | 7357937450 | 44450 | 44450 | 44500 | 44450 | 867 |
| 497 | 20240702 | 120500 | 7319362200 | 44450 | 44450 | 44550 | 44400 | 924 |
| 498 | 20240702 | 120400 | 7278291250 | 44500 | 44250 | 44500 | 44250 | 1818 |
| 499 | 20240702 | 120300 | 7197434800 | 44250 | 44350 | 44400 | 44250 | 681 |
| 500 | 20240702 | 120200 | 7167225250 | 44400 | 44400 | 44400 | 44250 | 552 |
| 501 | 20240702 | 120100 | 7142769550 | 44400 | 44300 | 44400 | 44300 | 757 |
| 502 | 20240702 | 120000 | 7109185650 | 44300 | 44200 | 44350 | 44200 | 577 |
| 503 | 20240702 | 115900 | 7083622850 | 44250 | 44300 | 44300 | 44200 | 224 |
| 504 | 20240702 | 115800 | 7073710950 | 44250 | 44250 | 44250 | 44250 | 223 |
| 505 | 20240702 | 115700 | 7063843200 | 44200 | 44200 | 44250 | 44100 | 923 |
| 506 | 20240702 | 115600 | 7023082350 | 44200 | 44200 | 44200 | 44200 | 662 |
| 507 | 20240702 | 115500 | 6993821950 | 44200 | 44250 | 44250 | 44200 | 391 |
| 508 | 20240702 | 115400 | 6976521850 | 44300 | 44250 | 44300 | 44250 | 28 |
| 509 | 20240702 | 115300 | 6975282450 | 44250 | 44200 | 44300 | 44200 | 309 |
| 510 | 20240702 | 115200 | 6961596950 | 44300 | 44150 | 44300 | 44150 | 241 |
| 511 | 20240702 | 115100 | 6950945400 | 44200 | 44200 | 44200 | 44150 | 251 |
| 512 | 20240702 | 115000 | 6939852700 | 44200 | 44300 | 44300 | 44200 | 807 |
| 513 | 20240702 | 114900 | 6904172750 | 44300 | 44350 | 44350 | 44300 | 294 |
| 514 | 20240702 | 114800 | 6891147500 | 44350 | 44350 | 44350 | 44300 | 217 |
| 515 | 20240702 | 114700 | 6881528100 | 44350 | 44300 | 44350 | 44300 | 465 |
| 516 | 20240702 | 114600 | 6860912750 | 44250 | 44350 | 44350 | 44250 | 353 |
| 517 | 20240702 | 114500 | 6845275550 | 44400 | 44350 | 44400 | 44300 | 1030 |
| 518 | 20240702 | 114400 | 6799612650 | 44350 | 44400 | 44400 | 44350 | 325 |
| 519 | 20240702 | 114300 | 6785183900 | 44400 | 44450 | 44450 | 44400 | 524 |
| 520 | 20240702 | 114200 | 6761904600 | 44450 | 44450 | 44500 | 44450 | 475 |
| 521 | 20240702 | 114100 | 6740789900 | 44450 | 44500 | 44550 | 44400 | 2651 |
| 522 | 20240702 | 114000 | 6622845500 | 44500 | 44500 | 44550 | 44500 | 768 |
| 523 | 20240702 | 113900 | 6588644000 | 44500 | 44550 | 44550 | 44500 | 271 |
| 524 | 20240702 | 113800 | 6576579250 | 44500 | 44600 | 44600 | 44500 | 747 |
| 525 | 20240702 | 113700 | 6543290850 | 44600 | 44500 | 44650 | 44500 | 4268 |
| 526 | 20240702 | 113600 | 6352910050 | 44550 | 44500 | 44550 | 44500 | 175 |
| 527 | 20240702 | 113500 | 6345118050 | 44500 | 44500 | 44500 | 44450 | 769 |
| 528 | 20240702 | 113400 | 6310901050 | 44500 | 44500 | 44500 | 44400 | 1214 |
| 529 | 20240702 | 113300 | 6256888850 | 44500 | 44450 | 44500 | 44450 | 443 |
| 530 | 20240702 | 113200 | 6237182950 | 44400 | 44400 | 44450 | 44400 | 494 |
| 531 | 20240702 | 113100 | 6215235850 | 44450 | 44400 | 44450 | 44400 | 495 |
| 532 | 20240702 | 113000 | 6193236550 | 44400 | 44300 | 44400 | 44300 | 960 |
| 533 | 20240702 | 112900 | 6150632800 | 44300 | 44200 | 44300 | 44200 | 467 |
| 534 | 20240702 | 112800 | 6129950600 | 44200 | 44250 | 44300 | 44200 | 1909 |
| 535 | 20240702 | 112700 | 6045493250 | 44350 | 44350 | 44400 | 44250 | 4270 |
| 536 | 20240702 | 112600 | 5856228450 | 44350 | 44450 | 44500 | 44350 | 497 |
| 537 | 20240702 | 112500 | 5834137750 | 44400 | 44400 | 44450 | 44350 | 828 |
| 538 | 20240702 | 112400 | 5797378450 | 44400 | 44400 | 44400 | 44350 | 601 |
| 539 | 20240702 | 112300 | 5770694100 | 44400 | 44400 | 44400 | 44350 | 309 |
| 540 | 20240702 | 112200 | 5756981700 | 44350 | 44350 | 44400 | 44300 | 1539 |
| 541 | 20240702 | 112100 | 5688705800 | 44400 | 44400 | 44500 | 44400 | 1832 |
| 542 | 20240702 | 112000 | 5607291250 | 44400 | 44450 | 44500 | 44350 | 1848 |
| 543 | 20240702 | 111900 | 5525229950 | 44450 | 44600 | 44700 | 44450 | 3568 |
| 544 | 20240702 | 111800 | 5366369450 | 44650 | 44550 | 44650 | 44500 | 2004 |
| 545 | 20240702 | 111700 | 5276954700 | 44550 | 44400 | 44550 | 44400 | 2152 |
| 546 | 20240702 | 111600 | 5181227350 | 44450 | 44600 | 44600 | 44350 | 3289 |
| 547 | 20240702 | 111500 | 5035015700 | 44600 | 44450 | 44650 | 44450 | 3953 |
| 548 | 20240702 | 111400 | 4858766650 | 44600 | 44350 | 44600 | 44350 | 8305 |
| 549 | 20240702 | 111300 | 4489510800 | 44350 | 44400 | 44400 | 44350 | 1703 |
| 550 | 20240702 | 111200 | 4413925750 | 44400 | 44300 | 44450 | 44300 | 3567 |
| 551 | 20240702 | 111100 | 4255669600 | 44300 | 44250 | 44300 | 44150 | 1274 |
| 552 | 20240702 | 111000 | 4199330600 | 44200 | 44150 | 44250 | 44100 | 2961 |
| 553 | 20240702 | 110900 | 4068463150 | 44150 | 44100 | 44150 | 44050 | 1302 |
| 554 | 20240702 | 110800 | 4011043900 | 44100 | 44050 | 44100 | 44050 | 389 |
| 555 | 20240702 | 110700 | 3993907800 | 44050 | 44050 | 44100 | 44000 | 1003 |
| 556 | 20240702 | 110600 | 3949714300 | 44100 | 44050 | 44100 | 44000 | 566 |
| 557 | 20240702 | 110500 | 3924780450 | 44050 | 44050 | 44050 | 44000 | 963 |
| 558 | 20240702 | 110400 | 3882366650 | 44000 | 43950 | 44050 | 43950 | 709 |
| 559 | 20240702 | 110300 | 3851178250 | 43950 | 44050 | 44050 | 43900 | 456 |
| 560 | 20240702 | 110200 | 3831131900 | 44000 | 44000 | 44050 | 44000 | 567 |
| 561 | 20240702 | 110100 | 3806182650 | 44000 | 44050 | 44050 | 43950 | 2120 |
| 562 | 20240702 | 110000 | 3712882850 | 44050 | 43900 | 44200 | 43900 | 6892 |
| 563 | 20240702 | 105900 | 3409536100 | 43900 | 43800 | 43900 | 43800 | 3356 |
| 564 | 20240702 | 105800 | 3262379300 | 43800 | 43750 | 43800 | 43750 | 303 |
| 565 | 20240702 | 105700 | 3249118150 | 43750 | 43650 | 43750 | 43650 | 2380 |
| 566 | 20240702 | 105600 | 3145140300 | 43600 | 43600 | 43600 | 43550 | 1181 |
| 567 | 20240702 | 105500 | 3093660450 | 43600 | 43550 | 43600 | 43550 | 875 |
| 568 | 20240702 | 105400 | 3055550900 | 43550 | 43600 | 43600 | 43550 | 482 |
| 569 | 20240702 | 105300 | 3034557400 | 43600 | 43550 | 43600 | 43500 | 742 |
| 570 | 20240702 | 105200 | 3002225450 | 43500 | 43550 | 43550 | 43500 | 75 |
| 571 | 20240702 | 105100 | 2998961250 | 43600 | 43600 | 43600 | 43600 | 11 |
| 572 | 20240702 | 105000 | 2998481650 | 43600 | 43450 | 43600 | 43450 | 1764 |
| 573 | 20240702 | 104900 | 2921685200 | 43450 | 43450 | 43450 | 43400 | 257 |
| 574 | 20240702 | 104800 | 2910518650 | 43450 | 43400 | 43450 | 43400 | 90 |
| 575 | 20240702 | 104700 | 2906612150 | 43400 | 43400 | 43400 | 43400 | 21 |
| 576 | 20240702 | 104600 | 2905700750 | 43400 | 43400 | 43400 | 43400 | 11 |
| 577 | 20240702 | 104500 | 2905223350 | 43400 | 43400 | 43400 | 43350 | 95 |
| 578 | 20240702 | 104400 | 2901101350 | 43350 | 43400 | 43400 | 43350 | 177 |
| 579 | 20240702 | 104300 | 2893419600 | 43350 | 43350 | 43350 | 43350 | 45 |
| 580 | 20240702 | 104200 | 2891468850 | 43350 | 43300 | 43350 | 43250 | 128 |
| 581 | 20240702 | 104100 | 2885922800 | 43350 | 43350 | 43350 | 43350 | 50 |
| 582 | 20240702 | 104000 | 2883755300 | 43300 | 43300 | 43350 | 43250 | 343 |
| 583 | 20240702 | 103900 | 2868903400 | 43300 | 43300 | 43300 | 43300 | 611 |
| 584 | 20240702 | 103800 | 2842447100 | 43300 | 43300 | 43300 | 43300 | 90 |
| 585 | 20240702 | 103700 | 2838550100 | 43300 | 43300 | 43300 | 43300 | 110 |
| 586 | 20240702 | 103600 | 2833787100 | 43300 | 43400 | 43400 | 43250 | 122 |
| 587 | 20240702 | 103500 | 2828502700 | 43300 | 43300 | 43300 | 43300 | 31 |
| 588 | 20240702 | 103400 | 2827160400 | 43250 | 43350 | 43400 | 43250 | 102 |
| 589 | 20240702 | 103300 | 2822743650 | 43350 | 43350 | 43350 | 43200 | 1118 |
| 590 | 20240702 | 103200 | 2774386300 | 43350 | 43350 | 43350 | 43350 | 308 |
| 591 | 20240702 | 103100 | 2761034500 | 43350 | 43300 | 43350 | 43300 | 142 |
| 592 | 20240702 | 103000 | 2754879800 | 43300 | 43350 | 43350 | 43300 | 10 |
| 593 | 20240702 | 102900 | 2754446500 | 43300 | 43300 | 43300 | 43300 | 29 |
| 594 | 20240702 | 102800 | 2753190800 | 43300 | 43300 | 43300 | 43300 | 17 |
| 595 | 20240702 | 102700 | 2752454700 | 43250 | 43350 | 43350 | 43250 | 115 |
| 596 | 20240702 | 102600 | 2747477050 | 43300 | 43300 | 43300 | 43300 | 143 |
| 597 | 20240702 | 102500 | 2741285150 | 43250 | 43300 | 43300 | 43250 | 242 |
| 598 | 20240702 | 102400 | 2730818150 | 43350 | 43300 | 43350 | 43250 | 633 |
| 599 | 20240702 | 102300 | 2703410050 | 43300 | 43300 | 43350 | 43300 | 315 |
| 600 | 20240702 | 102200 | 2689770500 | 43300 | 43300 | 43350 | 43300 | 84 |
| 601 | 20240702 | 102100 | 2686132100 | 43300 | 43350 | 43350 | 43300 | 157 |
| 602 | 20240702 | 102000 | 2679333900 | 43350 | 43350 | 43350 | 43350 | 97 |
| 603 | 20240702 | 101900 | 2675128950 | 43400 | 43350 | 43400 | 43350 | 438 |
| 604 | 20240702 | 101800 | 2656141600 | 43300 | 43350 | 43350 | 43300 | 52 |
| 605 | 20240702 | 101700 | 2653888750 | 43300 | 43350 | 43350 | 43300 | 62 |
| 606 | 20240702 | 101600 | 2651203300 | 43350 | 43350 | 43350 | 43350 | 3 |
| 607 | 20240702 | 101500 | 2651073250 | 43350 | 43200 | 43350 | 43200 | 264 |
| 608 | 20240702 | 101400 | 2639654900 | 43200 | 43300 | 43300 | 43200 | 1002 |
| 609 | 20240702 | 101300 | 2596361900 | 43300 | 43300 | 43350 | 43300 | 237 |
| 610 | 20240702 | 101200 | 2586096600 | 43300 | 43300 | 43300 | 43300 | 47 |
| 611 | 20240702 | 101100 | 2584061500 | 43300 | 43300 | 43350 | 43200 | 827 |
| 612 | 20240702 | 101000 | 2548279600 | 43300 | 43300 | 43400 | 43300 | 81 |
| 613 | 20240702 | 100900 | 2544772200 | 43300 | 43350 | 43400 | 43250 | 228 |
| 614 | 20240702 | 100800 | 2534903250 | 43350 | 43250 | 43350 | 43250 | 625 |
| 615 | 20240702 | 100700 | 2507866900 | 43400 | 43400 | 43400 | 43400 | 1 |
| 616 | 20240702 | 100600 | 2507823500 | 43450 | 43350 | 43450 | 43250 | 234 |
| 617 | 20240702 | 100500 | 2497691050 | 43400 | 43450 | 43450 | 43350 | 458 |
| 618 | 20240702 | 100400 | 2477817550 | 43400 | 43350 | 43450 | 43350 | 161 |
| 619 | 20240702 | 100300 | 2470830550 | 43300 | 43300 | 43350 | 43200 | 1089 |
| 620 | 20240702 | 100200 | 2423673500 | 43300 | 43350 | 43350 | 43250 | 1254 |
| 621 | 20240702 | 100100 | 2369412900 | 43350 | 43450 | 43450 | 43350 | 475 |
| 622 | 20240702 | 100000 | 2348810500 | 43450 | 43450 | 43450 | 43400 | 67 |
| 623 | 20240702 | 095900 | 2345899600 | 43400 | 43400 | 43450 | 43400 | 131 |
| 624 | 20240702 | 095800 | 2340211800 | 43450 | 43450 | 43500 | 43450 | 269 |
| 625 | 20240702 | 095700 | 2328520200 | 43450 | 43500 | 43500 | 43400 | 1343 |
| 626 | 20240702 | 095600 | 2270218200 | 43450 | 43450 | 43500 | 43450 | 562 |
| 627 | 20240702 | 095500 | 2245798800 | 43450 | 43400 | 43450 | 43400 | 293 |
| 628 | 20240702 | 095400 | 2233072450 | 43400 | 43350 | 43450 | 43300 | 648 |
| 629 | 20240702 | 095300 | 2204962050 | 43350 | 43300 | 43350 | 43250 | 1294 |
| 630 | 20240702 | 095200 | 2148876100 | 43350 | 43350 | 43350 | 43300 | 511 |
| 631 | 20240702 | 095100 | 2126739150 | 43400 | 43500 | 43500 | 43400 | 2018 |
| 632 | 20240702 | 095000 | 2039105250 | 43500 | 43500 | 43550 | 43500 | 139 |
| 633 | 20240702 | 094900 | 2033054900 | 43550 | 43500 | 43550 | 43450 | 438 |
| 634 | 20240702 | 094800 | 2014002700 | 43500 | 43500 | 43500 | 43450 | 135 |
| 635 | 20240702 | 094700 | 2008133400 | 43500 | 43400 | 43550 | 43400 | 1053 |
| 636 | 20240702 | 094600 | 1962376200 | 43400 | 43450 | 43500 | 43400 | 888 |
| 637 | 20240702 | 094500 | 1923814350 | 43450 | 43600 | 43650 | 43450 | 2591 |
| 638 | 20240702 | 094400 | 1810900350 | 43650 | 43600 | 43650 | 43600 | 63 |
| 639 | 20240702 | 094300 | 1808151800 | 43650 | 43600 | 43650 | 43600 | 1416 |
| 640 | 20240702 | 094200 | 1746353850 | 43650 | 43550 | 43650 | 43500 | 1783 |
| 641 | 20240702 | 094100 | 1668633350 | 43550 | 43550 | 43600 | 43550 | 350 |
| 642 | 20240702 | 094000 | 1653390800 | 43550 | 43450 | 43550 | 43450 | 265 |
| 643 | 20240702 | 093900 | 1641860950 | 43500 | 43450 | 43500 | 43450 | 1534 |
| 644 | 20240702 | 093800 | 1575147500 | 43450 | 43450 | 43500 | 43450 | 672 |
| 645 | 20240702 | 093700 | 1545927150 | 43500 | 43450 | 43500 | 43450 | 513 |
| 646 | 20240702 | 093600 | 1523619750 | 43450 | 43400 | 43450 | 43400 | 294 |
| 647 | 20240702 | 093500 | 1510858050 | 43400 | 43550 | 43550 | 43400 | 254 |
| 648 | 20240702 | 093400 | 1499834150 | 43550 | 43550 | 43550 | 43400 | 2082 |
| 649 | 20240702 | 093300 | 1409301750 | 43550 | 43600 | 43600 | 43550 | 606 |
| 650 | 20240702 | 093200 | 1382896450 | 43550 | 43600 | 43600 | 43500 | 1461 |
| 651 | 20240702 | 093100 | 1319259850 | 43600 | 43650 | 43650 | 43550 | 713 |
| 652 | 20240702 | 093000 | 1288171050 | 43600 | 43700 | 43700 | 43600 | 923 |
| 653 | 20240702 | 092900 | 1247875400 | 43700 | 43700 | 43700 | 43650 | 1639 |
| 654 | 20240702 | 092800 | 1176260300 | 43700 | 43500 | 43750 | 43500 | 1740 |
| 655 | 20240702 | 092700 | 1100378400 | 43500 | 43450 | 43550 | 43450 | 1940 |
| 656 | 20240702 | 092600 | 1015925750 | 43450 | 43450 | 43500 | 43450 | 2147 |
| 657 | 20240702 | 092500 | 922612000 | 43400 | 43400 | 43400 | 43350 | 561 |
| 658 | 20240702 | 092400 | 898264900 | 43400 | 43450 | 43450 | 43400 | 676 |
| 659 | 20240702 | 092300 | 868925500 | 43450 | 43450 | 43450 | 43350 | 957 |
| 660 | 20240702 | 092200 | 827407950 | 43450 | 43450 | 43450 | 43350 | 1028 |
| 661 | 20240702 | 092100 | 782817550 | 43400 | 43350 | 43400 | 43350 | 647 |
| 662 | 20240702 | 092000 | 754743000 | 43400 | 43350 | 43400 | 43300 | 582 |
| 663 | 20240702 | 091900 | 729526000 | 43450 | 43350 | 43450 | 43350 | 311 |
| 664 | 20240702 | 091800 | 716028300 | 43350 | 43250 | 43350 | 43200 | 521 |
| 665 | 20240702 | 091700 | 693476450 | 43250 | 43250 | 43300 | 43250 | 231 |
| 666 | 20240702 | 091600 | 683485350 | 43300 | 43300 | 43300 | 43250 | 322 |
| 667 | 20240702 | 091500 | 669549350 | 43300 | 43300 | 43300 | 43250 | 269 |
| 668 | 20240702 | 091400 | 657901700 | 43300 | 43400 | 43400 | 43300 | 624 |
| 669 | 20240702 | 091300 | 630858450 | 43400 | 43400 | 43400 | 43400 | 527 |
| 670 | 20240702 | 091200 | 607986650 | 43400 | 43350 | 43400 | 43350 | 220 |
| 671 | 20240702 | 091100 | 598445550 | 43350 | 43250 | 43350 | 43250 | 309 |
| 672 | 20240702 | 091000 | 585055450 | 43250 | 43200 | 43250 | 43200 | 157 |
| 673 | 20240702 | 090900 | 578269550 | 43200 | 43250 | 43250 | 43200 | 615 |
| 674 | 20240702 | 090800 | 551689950 | 43250 | 43350 | 43350 | 43250 | 218 |
| 675 | 20240702 | 090700 | 542251300 | 43250 | 43150 | 43300 | 43150 | 372 |
| 676 | 20240702 | 090600 | 526158800 | 43250 | 43300 | 43300 | 43150 | 711 |
| 677 | 20240702 | 090500 | 495404200 | 43300 | 43300 | 43300 | 43200 | 1136 |
| 678 | 20240702 | 090400 | 446308400 | 43300 | 43300 | 43400 | 43250 | 1037 |
| 679 | 20240702 | 090300 | 401396100 | 43400 | 43400 | 43500 | 43400 | 1642 |
| 680 | 20240702 | 090200 | 330112850 | 43400 | 43400 | 43450 | 43400 | 1225 |
| 681 | 20240702 | 090100 | 276935450 | 43400 | 43300 | 43450 | 43100 | 1196 |
| 682 | 20240702 | 090000 | 225033100 | 43300 | 43350 | 43400 | 43000 | 5189 |