37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240709 | 203700 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 7478 |
| 3 | 20240709 | 203600 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 4 | 20240709 | 203500 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 5 | 20240709 | 203400 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 6 | 20240709 | 203300 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 7 | 20240709 | 203200 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 8 | 20240709 | 203100 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 9 | 20240709 | 203000 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 10 | 20240709 | 202900 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 11 | 20240709 | 202800 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 12 | 20240709 | 202700 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 13 | 20240709 | 202600 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 14 | 20240709 | 202500 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 15 | 20240709 | 202400 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 16 | 20240709 | 202300 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 17 | 20240709 | 202200 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 18 | 20240709 | 202100 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 19 | 20240709 | 202000 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 20 | 20240709 | 201900 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 21 | 20240709 | 201800 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 22 | 20240709 | 201700 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 23 | 20240709 | 201600 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 24 | 20240709 | 201500 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 25 | 20240709 | 201400 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 26 | 20240709 | 201300 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 27 | 20240709 | 201200 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 28 | 20240709 | 201100 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 29 | 20240709 | 201000 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 30 | 20240709 | 200900 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 31 | 20240709 | 200800 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 32 | 20240709 | 200700 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 7478 |
| 33 | 20240709 | 200600 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 34 | 20240709 | 200500 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 35 | 20240709 | 200400 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 36 | 20240709 | 200300 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 37 | 20240709 | 200200 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 38 | 20240709 | 200100 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 39 | 20240709 | 200000 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 40 | 20240709 | 195900 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 41 | 20240709 | 195800 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 42 | 20240709 | 195700 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 43 | 20240709 | 195600 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 44 | 20240709 | 195500 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 45 | 20240709 | 195400 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 46 | 20240709 | 195300 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 47 | 20240709 | 195200 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 48 | 20240709 | 195100 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 49 | 20240709 | 195000 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 50 | 20240709 | 194900 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 51 | 20240709 | 194800 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 52 | 20240709 | 194700 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 53 | 20240709 | 194600 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 54 | 20240709 | 194500 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 55 | 20240709 | 194400 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 56 | 20240709 | 194300 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 57 | 20240709 | 194200 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 58 | 20240709 | 194100 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 59 | 20240709 | 194000 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 60 | 20240709 | 193900 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 61 | 20240709 | 193800 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 62 | 20240709 | 193700 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 7478 |
| 63 | 20240709 | 193600 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 64 | 20240709 | 193500 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 65 | 20240709 | 193400 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 66 | 20240709 | 193300 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 67 | 20240709 | 193200 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 68 | 20240709 | 193100 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 69 | 20240709 | 193000 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 70 | 20240709 | 192900 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 71 | 20240709 | 192800 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 72 | 20240709 | 192700 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 73 | 20240709 | 192600 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 74 | 20240709 | 192500 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 75 | 20240709 | 192400 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 76 | 20240709 | 192300 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 77 | 20240709 | 192200 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 78 | 20240709 | 192100 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 79 | 20240709 | 192000 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 80 | 20240709 | 191900 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 81 | 20240709 | 191800 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 82 | 20240709 | 191700 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 83 | 20240709 | 191600 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 84 | 20240709 | 191500 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 85 | 20240709 | 191400 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 86 | 20240709 | 191300 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 87 | 20240709 | 191200 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 88 | 20240709 | 191100 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 89 | 20240709 | 191000 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 90 | 20240709 | 190900 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 91 | 20240709 | 190800 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 92 | 20240709 | 190700 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 7478 |
| 93 | 20240709 | 190600 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 94 | 20240709 | 190500 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 95 | 20240709 | 190400 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 96 | 20240709 | 190300 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 97 | 20240709 | 190200 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 98 | 20240709 | 190100 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 99 | 20240709 | 190000 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 100 | 20240709 | 185900 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 101 | 20240709 | 185800 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 102 | 20240709 | 185700 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 103 | 20240709 | 185600 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 104 | 20240709 | 185500 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 105 | 20240709 | 185400 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 106 | 20240709 | 185300 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 107 | 20240709 | 185200 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 108 | 20240709 | 185100 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 109 | 20240709 | 185000 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 110 | 20240709 | 184900 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 111 | 20240709 | 184800 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 112 | 20240709 | 184700 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 113 | 20240709 | 184600 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 114 | 20240709 | 184500 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 115 | 20240709 | 184400 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 116 | 20240709 | 184300 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 117 | 20240709 | 184200 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 118 | 20240709 | 184100 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 119 | 20240709 | 184000 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 120 | 20240709 | 183900 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 121 | 20240709 | 183800 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 122 | 20240709 | 183700 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 7478 |
| 123 | 20240709 | 183600 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 124 | 20240709 | 183500 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 125 | 20240709 | 183400 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 126 | 20240709 | 183300 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 127 | 20240709 | 183200 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 128 | 20240709 | 183100 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 129 | 20240709 | 183000 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 130 | 20240709 | 182900 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 131 | 20240709 | 182800 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 132 | 20240709 | 182700 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 133 | 20240709 | 182600 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 134 | 20240709 | 182500 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 135 | 20240709 | 182400 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 136 | 20240709 | 182300 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 137 | 20240709 | 182200 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 138 | 20240709 | 182100 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 139 | 20240709 | 182000 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 140 | 20240709 | 181900 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 141 | 20240709 | 181800 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 142 | 20240709 | 181700 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 143 | 20240709 | 181600 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 144 | 20240709 | 181500 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 145 | 20240709 | 181400 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 146 | 20240709 | 181300 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 147 | 20240709 | 181200 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 148 | 20240709 | 181100 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 149 | 20240709 | 181000 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 150 | 20240709 | 180900 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 151 | 20240709 | 180800 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 152 | 20240709 | 180700 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 7478 |
| 153 | 20240709 | 180600 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 154 | 20240709 | 180500 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 155 | 20240709 | 180400 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 156 | 20240709 | 180300 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 157 | 20240709 | 180200 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 158 | 20240709 | 180100 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 159 | 20240709 | 180000 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 160 | 20240709 | 175900 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 161 | 20240709 | 175800 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 162 | 20240709 | 175700 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 163 | 20240709 | 175600 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 164 | 20240709 | 175500 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 165 | 20240709 | 175400 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 166 | 20240709 | 175300 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 167 | 20240709 | 175200 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 168 | 20240709 | 175100 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 169 | 20240709 | 175000 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 170 | 20240709 | 174900 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 171 | 20240709 | 174800 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 172 | 20240709 | 174700 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 173 | 20240709 | 174600 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 174 | 20240709 | 174500 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 175 | 20240709 | 174400 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 176 | 20240709 | 174300 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 177 | 20240709 | 174200 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 178 | 20240709 | 174100 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 179 | 20240709 | 174000 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 180 | 20240709 | 173900 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 181 | 20240709 | 173800 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 182 | 20240709 | 173700 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 7478 |
| 183 | 20240709 | 173600 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 184 | 20240709 | 173500 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 185 | 20240709 | 173400 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 186 | 20240709 | 173300 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 187 | 20240709 | 173200 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 188 | 20240709 | 173100 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 189 | 20240709 | 173000 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 190 | 20240709 | 172900 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 191 | 20240709 | 172800 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 192 | 20240709 | 172700 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 193 | 20240709 | 172600 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 194 | 20240709 | 172500 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 195 | 20240709 | 172400 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 196 | 20240709 | 172300 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 197 | 20240709 | 172200 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 198 | 20240709 | 172100 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 199 | 20240709 | 172000 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 200 | 20240709 | 171900 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 201 | 20240709 | 171800 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 202 | 20240709 | 171700 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 203 | 20240709 | 171600 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 204 | 20240709 | 171500 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 205 | 20240709 | 171400 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 206 | 20240709 | 171300 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 207 | 20240709 | 171200 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 208 | 20240709 | 171100 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 209 | 20240709 | 171000 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 210 | 20240709 | 170900 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 211 | 20240709 | 170800 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 212 | 20240709 | 170700 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 7478 |
| 213 | 20240709 | 170600 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 214 | 20240709 | 170500 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 215 | 20240709 | 170400 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 216 | 20240709 | 170300 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 217 | 20240709 | 170200 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 218 | 20240709 | 170100 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 219 | 20240709 | 170000 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 220 | 20240709 | 165900 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 221 | 20240709 | 165800 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 222 | 20240709 | 165700 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 223 | 20240709 | 165600 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 224 | 20240709 | 165500 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 225 | 20240709 | 165400 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 226 | 20240709 | 165300 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 227 | 20240709 | 165200 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 228 | 20240709 | 165100 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 229 | 20240709 | 165000 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 230 | 20240709 | 164900 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 231 | 20240709 | 164800 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 232 | 20240709 | 164700 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 233 | 20240709 | 164600 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 234 | 20240709 | 164500 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 235 | 20240709 | 164400 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 236 | 20240709 | 164300 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 237 | 20240709 | 164200 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 238 | 20240709 | 164100 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 239 | 20240709 | 164000 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 240 | 20240709 | 163900 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 241 | 20240709 | 163800 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 242 | 20240709 | 163700 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 7478 |
| 243 | 20240709 | 163600 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 244 | 20240709 | 163500 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 245 | 20240709 | 163400 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 246 | 20240709 | 163300 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 247 | 20240709 | 163200 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 248 | 20240709 | 163100 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 249 | 20240709 | 163000 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 250 | 20240709 | 162900 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 251 | 20240709 | 162800 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 252 | 20240709 | 162700 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 253 | 20240709 | 162600 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 254 | 20240709 | 162500 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 255 | 20240709 | 162400 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 256 | 20240709 | 162300 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 257 | 20240709 | 162200 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 258 | 20240709 | 162100 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 259 | 20240709 | 162000 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 260 | 20240709 | 161900 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 261 | 20240709 | 161800 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 262 | 20240709 | 161700 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 263 | 20240709 | 161600 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 264 | 20240709 | 161500 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 265 | 20240709 | 161400 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 266 | 20240709 | 161300 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 267 | 20240709 | 161200 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 268 | 20240709 | 161100 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 269 | 20240709 | 161000 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 270 | 20240709 | 160900 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 271 | 20240709 | 160800 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 272 | 20240709 | 160700 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 7478 |
| 273 | 20240709 | 160600 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 274 | 20240709 | 160500 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 275 | 20240709 | 160400 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 276 | 20240709 | 160300 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 277 | 20240709 | 160200 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 278 | 20240709 | 160100 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 279 | 20240709 | 160000 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 280 | 20240709 | 155900 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 281 | 20240709 | 155800 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 282 | 20240709 | 155700 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 283 | 20240709 | 155600 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 284 | 20240709 | 155500 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 285 | 20240709 | 155400 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 286 | 20240709 | 155300 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 287 | 20240709 | 155200 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 288 | 20240709 | 155100 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 289 | 20240709 | 155000 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 290 | 20240709 | 154900 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 291 | 20240709 | 154800 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 292 | 20240709 | 154700 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 293 | 20240709 | 154600 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 294 | 20240709 | 154500 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 295 | 20240709 | 154400 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 296 | 20240709 | 154300 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 297 | 20240709 | 154200 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 298 | 20240709 | 154100 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 299 | 20240709 | 154000 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 300 | 20240709 | 153900 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 301 | 20240709 | 153800 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 302 | 20240709 | 153700 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 7478 |
| 303 | 20240709 | 153600 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 304 | 20240709 | 153500 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 305 | 20240709 | 153400 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 306 | 20240709 | 153300 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 307 | 20240709 | 153200 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 308 | 20240709 | 153100 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 309 | 20240709 | 153000 | 9758358200 | 46600 | 46600 | 46600 | 46600 | 7478 |
| 310 | 20240709 | 152900 | 9409883400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 311 | 20240709 | 152800 | 9409883400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 312 | 20240709 | 152700 | 9409883400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 313 | 20240709 | 152600 | 9409883400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 314 | 20240709 | 152500 | 9409883400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 315 | 20240709 | 152400 | 9409883400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 316 | 20240709 | 152300 | 9409883400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 317 | 20240709 | 152200 | 9409883400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 318 | 20240709 | 152100 | 9409883400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 319 | 20240709 | 152000 | 9409883400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 320 | 20240709 | 151900 | 9409883400 | 46300 | 46250 | 46300 | 46200 | 650 |
| 321 | 20240709 | 151800 | 9379823150 | 46250 | 46200 | 46250 | 46200 | 525 |
| 322 | 20240709 | 151700 | 9355561150 | 46200 | 46200 | 46250 | 46200 | 650 |
| 323 | 20240709 | 151600 | 9325524100 | 46200 | 46150 | 46200 | 46150 | 122 |
| 324 | 20240709 | 151500 | 9319893550 | 46150 | 46150 | 46150 | 46100 | 298 |
| 325 | 20240709 | 151400 | 9306147100 | 46150 | 46100 | 46150 | 46100 | 229 |
| 326 | 20240709 | 151300 | 9295586950 | 46100 | 46100 | 46100 | 46100 | 76 |
| 327 | 20240709 | 151200 | 9292083350 | 46150 | 46200 | 46200 | 46150 | 633 |
| 328 | 20240709 | 151100 | 9262868450 | 46200 | 46200 | 46250 | 46200 | 528 |
| 329 | 20240709 | 151000 | 9238474800 | 46200 | 46150 | 46200 | 46150 | 504 |
| 330 | 20240709 | 150900 | 9215197600 | 46200 | 46200 | 46200 | 46150 | 160 |
| 331 | 20240709 | 150800 | 9207805700 | 46200 | 46100 | 46200 | 46100 | 383 |
| 332 | 20240709 | 150700 | 9190128700 | 46100 | 46100 | 46100 | 46050 | 376 |
| 333 | 20240709 | 150600 | 9172795150 | 46100 | 46100 | 46100 | 46050 | 303 |
| 334 | 20240709 | 150500 | 9158839600 | 46100 | 46050 | 46100 | 46050 | 232 |
| 335 | 20240709 | 150400 | 9148155900 | 46000 | 46050 | 46050 | 46000 | 46 |
| 336 | 20240709 | 150300 | 9146038600 | 46050 | 46050 | 46050 | 46000 | 32 |
| 337 | 20240709 | 150200 | 9144565200 | 46000 | 46000 | 46000 | 45900 | 776 |
| 338 | 20240709 | 150100 | 9108886000 | 46000 | 45950 | 46000 | 45900 | 1106 |
| 339 | 20240709 | 150000 | 9058065300 | 45950 | 45950 | 46000 | 45950 | 645 |
| 340 | 20240709 | 145900 | 9028427450 | 45950 | 46050 | 46050 | 45950 | 901 |
| 341 | 20240709 | 145800 | 8987008800 | 46000 | 46000 | 46000 | 46000 | 88 |
| 342 | 20240709 | 145700 | 8982960800 | 46000 | 46000 | 46000 | 46000 | 284 |
| 343 | 20240709 | 145600 | 8969896800 | 46000 | 46000 | 46050 | 46000 | 569 |
| 344 | 20240709 | 145500 | 8943715750 | 46000 | 46000 | 46000 | 46000 | 58 |
| 345 | 20240709 | 145400 | 8941047750 | 45950 | 46000 | 46050 | 45950 | 108 |
| 346 | 20240709 | 145300 | 8936080450 | 46050 | 46000 | 46050 | 46000 | 27 |
| 347 | 20240709 | 145200 | 8934838300 | 46000 | 45950 | 46000 | 45950 | 361 |
| 348 | 20240709 | 145100 | 8918244550 | 45950 | 46000 | 46000 | 45950 | 509 |
| 349 | 20240709 | 145000 | 8894855450 | 45950 | 46150 | 46150 | 45950 | 6186 |
| 350 | 20240709 | 144900 | 8610333950 | 46100 | 46100 | 46100 | 46100 | 110 |
| 351 | 20240709 | 144800 | 8605262950 | 46050 | 46100 | 46100 | 46050 | 182 |
| 352 | 20240709 | 144700 | 8596873150 | 46150 | 46100 | 46150 | 46100 | 285 |
| 353 | 20240709 | 144600 | 8583734600 | 46100 | 46100 | 46100 | 46100 | 5 |
| 354 | 20240709 | 144500 | 8583504100 | 46050 | 46100 | 46100 | 46050 | 222 |
| 355 | 20240709 | 144400 | 8573270200 | 46150 | 46150 | 46150 | 46150 | 89 |
| 356 | 20240709 | 144300 | 8569162850 | 46150 | 46100 | 46150 | 46100 | 75 |
| 357 | 20240709 | 144200 | 8565701700 | 46100 | 46100 | 46100 | 46100 | 125 |
| 358 | 20240709 | 144100 | 8559939200 | 46100 | 46050 | 46100 | 46050 | 120 |
| 359 | 20240709 | 144000 | 8554408650 | 46050 | 46100 | 46100 | 46050 | 593 |
| 360 | 20240709 | 143900 | 8527098000 | 46050 | 46100 | 46100 | 46050 | 334 |
| 361 | 20240709 | 143800 | 8511712250 | 46100 | 46150 | 46150 | 46100 | 532 |
| 362 | 20240709 | 143700 | 8487186800 | 46100 | 46100 | 46100 | 46100 | 16 |
| 363 | 20240709 | 143600 | 8486449200 | 46100 | 46100 | 46100 | 46100 | 42 |
| 364 | 20240709 | 143500 | 8484513000 | 46100 | 46150 | 46150 | 46100 | 260 |
| 365 | 20240709 | 143400 | 8472524000 | 46100 | 46100 | 46100 | 46100 | 9 |
| 366 | 20240709 | 143300 | 8472109100 | 46100 | 46100 | 46150 | 46100 | 41 |
| 367 | 20240709 | 143200 | 8470218750 | 46100 | 46100 | 46100 | 46100 | 6 |
| 368 | 20240709 | 143100 | 8469942150 | 46100 | 46150 | 46150 | 46100 | 4 |
| 369 | 20240709 | 143000 | 8469757600 | 46150 | 46150 | 46150 | 46000 | 7015 |
| 370 | 20240709 | 142900 | 8146821950 | 46150 | 46150 | 46150 | 46100 | 290 |
| 371 | 20240709 | 142800 | 8133439850 | 46150 | 46150 | 46150 | 46150 | 11 |
| 372 | 20240709 | 142700 | 8132932200 | 46100 | 46150 | 46150 | 46100 | 726 |
| 373 | 20240709 | 142600 | 8099428250 | 46150 | 46150 | 46150 | 46150 | 10 |
| 374 | 20240709 | 142500 | 8098966750 | 46200 | 46200 | 46200 | 46200 | 110 |
| 375 | 20240709 | 142400 | 8093884750 | 46150 | 46150 | 46150 | 46150 | 25 |
| 376 | 20240709 | 142300 | 8092731000 | 46200 | 46200 | 46200 | 46200 | 5 |
| 377 | 20240709 | 142200 | 8092500000 | 46200 | 46150 | 46200 | 46150 | 76 |
| 378 | 20240709 | 142100 | 8088991200 | 46150 | 46150 | 46150 | 46100 | 59 |
| 379 | 20240709 | 142000 | 8086269400 | 46150 | 46150 | 46150 | 46150 | 63 |
| 380 | 20240709 | 141900 | 8083361950 | 46150 | 46150 | 46150 | 46150 | 25 |
| 381 | 20240709 | 141800 | 8082208200 | 46150 | 46150 | 46200 | 46150 | 198 |
| 382 | 20240709 | 141700 | 8073070450 | 46150 | 46150 | 46150 | 46150 | 31 |
| 383 | 20240709 | 141600 | 8071639800 | 46150 | 46150 | 46150 | 46150 | 40 |
| 384 | 20240709 | 141500 | 8069793800 | 46100 | 46150 | 46200 | 46100 | 480 |
| 385 | 20240709 | 141400 | 8047648650 | 46150 | 46150 | 46150 | 46150 | 3 |
| 386 | 20240709 | 141300 | 8047510200 | 46150 | 46150 | 46150 | 46100 | 122 |
| 387 | 20240709 | 141200 | 8041879950 | 46150 | 46150 | 46150 | 46150 | 963 |
| 388 | 20240709 | 141100 | 7997437500 | 46150 | 46200 | 46200 | 46150 | 27 |
| 389 | 20240709 | 141000 | 7996191350 | 46200 | 46150 | 46200 | 46150 | 20 |
| 390 | 20240709 | 140900 | 7995267850 | 46200 | 46200 | 46200 | 46200 | 236 |
| 391 | 20240709 | 140800 | 7984364650 | 46200 | 46200 | 46200 | 46200 | 302 |
| 392 | 20240709 | 140700 | 7970412250 | 46200 | 46200 | 46200 | 46200 | 171 |
| 393 | 20240709 | 140600 | 7962512050 | 46200 | 46250 | 46250 | 46200 | 54 |
| 394 | 20240709 | 140500 | 7960014800 | 46200 | 46200 | 46200 | 46200 | 1 |
| 395 | 20240709 | 140400 | 7959968600 | 46250 | 46250 | 46250 | 46200 | 1092 |
| 396 | 20240709 | 140300 | 7909490700 | 46250 | 46300 | 46300 | 46250 | 11 |
| 397 | 20240709 | 140200 | 7908981550 | 46300 | 46250 | 46300 | 46250 | 17 |
| 398 | 20240709 | 140100 | 7908195200 | 46250 | 46250 | 46250 | 46250 | 0 |
| 399 | 20240709 | 140000 | 7908195200 | 46250 | 46250 | 46300 | 46250 | 76 |
| 400 | 20240709 | 135900 | 7904678300 | 46300 | 46300 | 46300 | 46250 | 69 |
| 401 | 20240709 | 135800 | 7901484700 | 46300 | 46250 | 46300 | 46250 | 71 |
| 402 | 20240709 | 135700 | 7898200900 | 46250 | 46250 | 46250 | 46200 | 175 |
| 403 | 20240709 | 135600 | 7890107300 | 46200 | 46200 | 46200 | 46200 | 5 |
| 404 | 20240709 | 135500 | 7889876300 | 46250 | 46250 | 46250 | 46250 | 212 |
| 405 | 20240709 | 135400 | 7880071300 | 46250 | 46250 | 46250 | 46200 | 108 |
| 406 | 20240709 | 135300 | 7875080600 | 46250 | 46250 | 46250 | 46250 | 66 |
| 407 | 20240709 | 135200 | 7872028100 | 46250 | 46250 | 46250 | 46250 | 35 |
| 408 | 20240709 | 135100 | 7870409350 | 46250 | 46200 | 46250 | 46200 | 104 |
| 409 | 20240709 | 135000 | 7865599800 | 46300 | 46200 | 46300 | 46200 | 30 |
| 410 | 20240709 | 134900 | 7864211700 | 46200 | 46200 | 46200 | 46200 | 0 |
| 411 | 20240709 | 134800 | 7864211700 | 46200 | 46300 | 46300 | 46200 | 55 |
| 412 | 20240709 | 134700 | 7861665650 | 46250 | 46250 | 46250 | 46250 | 19 |
| 413 | 20240709 | 134600 | 7860786900 | 46250 | 46200 | 46250 | 46200 | 125 |
| 414 | 20240709 | 134500 | 7855005700 | 46200 | 46250 | 46250 | 46200 | 94 |
| 415 | 20240709 | 134400 | 7850659600 | 46200 | 46200 | 46200 | 46200 | 10 |
| 416 | 20240709 | 134300 | 7850197600 | 46150 | 46200 | 46200 | 46150 | 130 |
| 417 | 20240709 | 134200 | 7844196700 | 46200 | 46200 | 46200 | 46150 | 19 |
| 418 | 20240709 | 134100 | 7843319250 | 46200 | 46200 | 46200 | 46200 | 1 |
| 419 | 20240709 | 134000 | 7843273050 | 46200 | 46150 | 46200 | 46150 | 796 |
| 420 | 20240709 | 133900 | 7806535650 | 46150 | 46200 | 46200 | 46150 | 95 |
| 421 | 20240709 | 133800 | 7802150800 | 46200 | 46200 | 46200 | 46200 | 9 |
| 422 | 20240709 | 133700 | 7801735000 | 46200 | 46150 | 46200 | 46150 | 37 |
| 423 | 20240709 | 133600 | 7800027100 | 46200 | 46150 | 46200 | 46150 | 8 |
| 424 | 20240709 | 133500 | 7799657800 | 46200 | 46200 | 46200 | 46150 | 337 |
| 425 | 20240709 | 133400 | 7784088600 | 46200 | 46200 | 46200 | 46200 | 96 |
| 426 | 20240709 | 133300 | 7779653400 | 46200 | 46250 | 46250 | 46200 | 28 |
| 427 | 20240709 | 133200 | 7778359550 | 46250 | 46250 | 46250 | 46250 | 23 |
| 428 | 20240709 | 133100 | 7777295800 | 46200 | 46250 | 46250 | 46200 | 121 |
| 429 | 20240709 | 133000 | 7771705050 | 46300 | 46250 | 46300 | 46250 | 116 |
| 430 | 20240709 | 132900 | 7766339600 | 46250 | 46250 | 46250 | 46200 | 133 |
| 431 | 20240709 | 132800 | 7760188450 | 46250 | 46200 | 46250 | 46200 | 9 |
| 432 | 20240709 | 132700 | 7759772500 | 46200 | 46250 | 46250 | 46200 | 347 |
| 433 | 20240709 | 132600 | 7743727150 | 46250 | 46250 | 46250 | 46250 | 6 |
| 434 | 20240709 | 132500 | 7743449650 | 46250 | 46250 | 46250 | 46250 | 100 |
| 435 | 20240709 | 132400 | 7738824650 | 46250 | 46300 | 46300 | 46250 | 51 |
| 436 | 20240709 | 132300 | 7736465350 | 46300 | 46350 | 46350 | 46250 | 291 |
| 437 | 20240709 | 132200 | 7722995600 | 46300 | 46300 | 46300 | 46300 | 2 |
| 438 | 20240709 | 132100 | 7722903000 | 46300 | 46350 | 46350 | 46300 | 134 |
| 439 | 20240709 | 132000 | 7716698700 | 46350 | 46300 | 46350 | 46300 | 28 |
| 440 | 20240709 | 131900 | 7715401650 | 46300 | 46300 | 46300 | 46300 | 26 |
| 441 | 20240709 | 131800 | 7714197850 | 46300 | 46350 | 46350 | 46300 | 56 |
| 442 | 20240709 | 131700 | 7711602800 | 46300 | 46450 | 46450 | 46300 | 47 |
| 443 | 20240709 | 131600 | 7709419950 | 46300 | 46350 | 46350 | 46300 | 101 |
| 444 | 20240709 | 131500 | 7704739800 | 46350 | 46450 | 46450 | 46350 | 90 |
| 445 | 20240709 | 131400 | 7700562550 | 46450 | 46450 | 46450 | 46450 | 38 |
| 446 | 20240709 | 131300 | 7698797450 | 46350 | 46350 | 46350 | 46350 | 7 |
| 447 | 20240709 | 131200 | 7698473000 | 46350 | 46450 | 46500 | 46300 | 105 |
| 448 | 20240709 | 131100 | 7693601050 | 46450 | 46450 | 46500 | 46450 | 266 |
| 449 | 20240709 | 131000 | 7681245200 | 46450 | 46450 | 46450 | 46450 | 527 |
| 450 | 20240709 | 130900 | 7656766050 | 46450 | 46450 | 46450 | 46350 | 9 |
| 451 | 20240709 | 130800 | 7656348300 | 46400 | 46350 | 46450 | 46300 | 894 |
| 452 | 20240709 | 130700 | 7614947600 | 46350 | 46350 | 46350 | 46350 | 155 |
| 453 | 20240709 | 130600 | 7607763350 | 46400 | 46400 | 46400 | 46300 | 90 |
| 454 | 20240709 | 130500 | 7603587850 | 46450 | 46350 | 46450 | 46350 | 595 |
| 455 | 20240709 | 130400 | 7575983400 | 46350 | 46350 | 46350 | 46300 | 504 |
| 456 | 20240709 | 130300 | 7552648000 | 46400 | 46300 | 46450 | 46300 | 716 |
| 457 | 20240709 | 130200 | 7519432100 | 46300 | 46300 | 46300 | 46300 | 148 |
| 458 | 20240709 | 130100 | 7512579700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 459 | 20240709 | 130000 | 7512579700 | 46300 | 46250 | 46300 | 46200 | 44 |
| 460 | 20240709 | 125900 | 7510544150 | 46250 | 46250 | 46250 | 46250 | 82 |
| 461 | 20240709 | 125800 | 7506751650 | 46300 | 46150 | 46300 | 46150 | 400 |
| 462 | 20240709 | 125700 | 7488264050 | 46200 | 46150 | 46200 | 46150 | 83 |
| 463 | 20240709 | 125600 | 7484433100 | 46150 | 46150 | 46150 | 46150 | 55 |
| 464 | 20240709 | 125500 | 7481894850 | 46200 | 46250 | 46250 | 46200 | 32 |
| 465 | 20240709 | 125400 | 7480416100 | 46200 | 46250 | 46250 | 46150 | 100 |
| 466 | 20240709 | 125300 | 7475794650 | 46250 | 46200 | 46250 | 46200 | 64 |
| 467 | 20240709 | 125200 | 7472837100 | 46250 | 46250 | 46250 | 46200 | 97 |
| 468 | 20240709 | 125100 | 7468353750 | 46250 | 46250 | 46300 | 46100 | 164 |
| 469 | 20240709 | 125000 | 7460772100 | 46250 | 46300 | 46300 | 46100 | 557 |
| 470 | 20240709 | 124900 | 7435066350 | 46250 | 46250 | 46300 | 46250 | 60 |
| 471 | 20240709 | 124800 | 7432290900 | 46250 | 46250 | 46300 | 46200 | 90 |
| 472 | 20240709 | 124700 | 7428128700 | 46300 | 46300 | 46300 | 46250 | 351 |
| 473 | 20240709 | 124600 | 7411878800 | 46250 | 46200 | 46300 | 46100 | 446 |
| 474 | 20240709 | 124500 | 7391260650 | 46250 | 46100 | 46250 | 46100 | 254 |
| 475 | 20240709 | 124400 | 7379531750 | 46100 | 46100 | 46150 | 46100 | 56 |
| 476 | 20240709 | 124300 | 7376950050 | 46100 | 46100 | 46100 | 46100 | 64 |
| 477 | 20240709 | 124200 | 7373999650 | 46150 | 46150 | 46150 | 46150 | 81 |
| 478 | 20240709 | 124100 | 7370261500 | 46150 | 46150 | 46200 | 46150 | 69 |
| 479 | 20240709 | 124000 | 7367076300 | 46150 | 46100 | 46150 | 46100 | 117 |
| 480 | 20240709 | 123900 | 7361679500 | 46100 | 46100 | 46100 | 46100 | 161 |
| 481 | 20240709 | 123800 | 7354257400 | 46100 | 46050 | 46100 | 46050 | 320 |
| 482 | 20240709 | 123700 | 7339511800 | 46050 | 46100 | 46100 | 46050 | 996 |
| 483 | 20240709 | 123600 | 7293618800 | 46100 | 46150 | 46150 | 46100 | 91 |
| 484 | 20240709 | 123500 | 7289422200 | 46150 | 46150 | 46150 | 46150 | 69 |
| 485 | 20240709 | 123400 | 7286237850 | 46150 | 46150 | 46200 | 46150 | 63 |
| 486 | 20240709 | 123300 | 7283330000 | 46200 | 46150 | 46200 | 46150 | 61 |
| 487 | 20240709 | 123200 | 7280514700 | 46150 | 46200 | 46200 | 46150 | 63 |
| 488 | 20240709 | 123100 | 7277606950 | 46150 | 46150 | 46200 | 46150 | 115 |
| 489 | 20240709 | 123000 | 7272296900 | 46150 | 46100 | 46150 | 46100 | 122 |
| 490 | 20240709 | 122900 | 7266671200 | 46100 | 46100 | 46150 | 46100 | 68 |
| 491 | 20240709 | 122800 | 7263536000 | 46150 | 46150 | 46200 | 46150 | 121 |
| 492 | 20240709 | 122700 | 7257951700 | 46150 | 46150 | 46200 | 46150 | 63 |
| 493 | 20240709 | 122600 | 7255044100 | 46200 | 46150 | 46200 | 46150 | 248 |
| 494 | 20240709 | 122500 | 7243590350 | 46150 | 46150 | 46150 | 46150 | 55 |
| 495 | 20240709 | 122400 | 7241052100 | 46150 | 46150 | 46150 | 46150 | 285 |
| 496 | 20240709 | 122300 | 7227899350 | 46150 | 46200 | 46200 | 46150 | 58 |
| 497 | 20240709 | 122200 | 7225222450 | 46200 | 46150 | 46200 | 46150 | 139 |
| 498 | 20240709 | 122100 | 7218807350 | 46150 | 46100 | 46150 | 46100 | 147 |
| 499 | 20240709 | 122000 | 7212029700 | 46050 | 46050 | 46050 | 46050 | 54 |
| 500 | 20240709 | 121900 | 7209543000 | 46050 | 46050 | 46050 | 46050 | 54 |
| 501 | 20240709 | 121800 | 7207056300 | 46050 | 46100 | 46100 | 46050 | 96 |
| 502 | 20240709 | 121700 | 7202633750 | 46100 | 46050 | 46100 | 46050 | 134 |
| 503 | 20240709 | 121600 | 7196457900 | 46050 | 46100 | 46100 | 46050 | 264 |
| 504 | 20240709 | 121500 | 7184300200 | 46050 | 46050 | 46100 | 46050 | 276 |
| 505 | 20240709 | 121400 | 7171590350 | 46050 | 46050 | 46100 | 46050 | 583 |
| 506 | 20240709 | 121300 | 7144742950 | 46050 | 46050 | 46050 | 46050 | 57 |
| 507 | 20240709 | 121200 | 7142118100 | 46050 | 46050 | 46100 | 46050 | 168 |
| 508 | 20240709 | 121100 | 7134381300 | 46050 | 46050 | 46100 | 46050 | 144 |
| 509 | 20240709 | 121000 | 7127750000 | 46100 | 46100 | 46100 | 46050 | 58 |
| 510 | 20240709 | 120900 | 7125077600 | 46100 | 46050 | 46100 | 46050 | 279 |
| 511 | 20240709 | 120800 | 7112229400 | 46050 | 46050 | 46050 | 46050 | 54 |
| 512 | 20240709 | 120700 | 7109742700 | 46050 | 46050 | 46050 | 46050 | 167 |
| 513 | 20240709 | 120600 | 7102052350 | 46050 | 46100 | 46100 | 46000 | 506 |
| 514 | 20240709 | 120500 | 7078764450 | 46100 | 46100 | 46100 | 46050 | 322 |
| 515 | 20240709 | 120400 | 7063934850 | 46050 | 46100 | 46150 | 46050 | 708 |
| 516 | 20240709 | 120300 | 7031319250 | 46100 | 46150 | 46150 | 46100 | 35 |
| 517 | 20240709 | 120200 | 7029705550 | 46100 | 46100 | 46100 | 46100 | 56 |
| 518 | 20240709 | 120100 | 7027123950 | 46150 | 46150 | 46150 | 46100 | 50 |
| 519 | 20240709 | 120000 | 7024817700 | 46200 | 46100 | 46200 | 46100 | 95 |
| 520 | 20240709 | 115900 | 7020437200 | 46100 | 46050 | 46100 | 46050 | 54 |
| 521 | 20240709 | 115800 | 7017948900 | 46050 | 46050 | 46050 | 46050 | 54 |
| 522 | 20240709 | 115700 | 7015462200 | 46050 | 46050 | 46050 | 46050 | 100 |
| 523 | 20240709 | 115600 | 7010857200 | 46050 | 46100 | 46100 | 46050 | 174 |
| 524 | 20240709 | 115500 | 7002843000 | 46050 | 46100 | 46100 | 46050 | 247 |
| 525 | 20240709 | 115400 | 6991460450 | 46100 | 46100 | 46200 | 46100 | 155 |
| 526 | 20240709 | 115300 | 6984313450 | 46100 | 46100 | 46150 | 46100 | 130 |
| 527 | 20240709 | 115200 | 6978317950 | 46100 | 46100 | 46100 | 46100 | 68 |
| 528 | 20240709 | 115100 | 6975183150 | 46100 | 46100 | 46100 | 46050 | 62 |
| 529 | 20240709 | 115000 | 6972326200 | 46250 | 46100 | 46250 | 46050 | 66 |
| 530 | 20240709 | 114900 | 6969282350 | 46050 | 46050 | 46100 | 46050 | 120 |
| 531 | 20240709 | 114800 | 6963754600 | 46050 | 46100 | 46250 | 46050 | 204 |
| 532 | 20240709 | 114700 | 6954340450 | 46050 | 46150 | 46150 | 46050 | 54 |
| 533 | 20240709 | 114600 | 6951850550 | 46100 | 46050 | 46100 | 46050 | 205 |
| 534 | 20240709 | 114500 | 6942402200 | 46050 | 46150 | 46150 | 46050 | 61 |
| 535 | 20240709 | 114400 | 6939593050 | 46050 | 46150 | 46150 | 46050 | 116 |
| 536 | 20240709 | 114300 | 6934248550 | 46150 | 46100 | 46150 | 46050 | 57 |
| 537 | 20240709 | 114200 | 6931623000 | 46100 | 46100 | 46100 | 46050 | 88 |
| 538 | 20240709 | 114100 | 6927569100 | 46050 | 46050 | 46050 | 46000 | 89 |
| 539 | 20240709 | 114000 | 6923472150 | 46250 | 46050 | 46250 | 46000 | 210 |
| 540 | 20240709 | 113900 | 6913801100 | 46050 | 46150 | 46150 | 46000 | 1616 |
| 541 | 20240709 | 113800 | 6839332900 | 46150 | 46200 | 46200 | 46150 | 365 |
| 542 | 20240709 | 113700 | 6822471350 | 46200 | 46300 | 46300 | 46200 | 290 |
| 543 | 20240709 | 113600 | 6809060000 | 46300 | 46250 | 46300 | 46250 | 89 |
| 544 | 20240709 | 113500 | 6804943700 | 46250 | 46250 | 46250 | 46200 | 91 |
| 545 | 20240709 | 113400 | 6800736250 | 46250 | 46250 | 46250 | 46200 | 71 |
| 546 | 20240709 | 113300 | 6797455250 | 46250 | 46300 | 46350 | 46250 | 230 |
| 547 | 20240709 | 113200 | 6786810700 | 46250 | 46350 | 46350 | 46250 | 241 |
| 548 | 20240709 | 113100 | 6775653650 | 46300 | 46400 | 46400 | 46300 | 494 |
| 549 | 20240709 | 113000 | 6752738450 | 46400 | 46350 | 46400 | 46300 | 273 |
| 550 | 20240709 | 112900 | 6740092300 | 46300 | 46300 | 46300 | 46300 | 326 |
| 551 | 20240709 | 112800 | 6724998500 | 46300 | 46300 | 46300 | 46300 | 229 |
| 552 | 20240709 | 112700 | 6714395800 | 46350 | 46350 | 46350 | 46300 | 643 |
| 553 | 20240709 | 112600 | 6684595400 | 46350 | 46400 | 46400 | 46350 | 268 |
| 554 | 20240709 | 112500 | 6672163100 | 46400 | 46350 | 46400 | 46350 | 435 |
| 555 | 20240709 | 112400 | 6651991000 | 46400 | 46350 | 46400 | 46350 | 198 |
| 556 | 20240709 | 112300 | 6642812550 | 46350 | 46250 | 46350 | 46250 | 404 |
| 557 | 20240709 | 112200 | 6624100900 | 46300 | 46300 | 46300 | 46250 | 144 |
| 558 | 20240709 | 112100 | 6617438150 | 46300 | 46200 | 46300 | 46150 | 810 |
| 559 | 20240709 | 112000 | 6579976900 | 46200 | 46100 | 46200 | 46100 | 461 |
| 560 | 20240709 | 111900 | 6558691300 | 46050 | 46050 | 46050 | 46050 | 55 |
| 561 | 20240709 | 111800 | 6556158550 | 46100 | 46050 | 46100 | 46050 | 497 |
| 562 | 20240709 | 111700 | 6533261350 | 46000 | 46000 | 46000 | 46000 | 1084 |
| 563 | 20240709 | 111600 | 6483397350 | 46000 | 46000 | 46000 | 46000 | 1647 |
| 564 | 20240709 | 111500 | 6407635350 | 46050 | 46050 | 46050 | 46000 | 25 |
| 565 | 20240709 | 111400 | 6406484400 | 46050 | 46100 | 46100 | 46000 | 1340 |
| 566 | 20240709 | 111300 | 6344765650 | 46100 | 46150 | 46150 | 46100 | 79 |
| 567 | 20240709 | 111200 | 6341123250 | 46150 | 46150 | 46150 | 46100 | 121 |
| 568 | 20240709 | 111100 | 6335543750 | 46100 | 46100 | 46150 | 46050 | 194 |
| 569 | 20240709 | 111000 | 6326602700 | 46100 | 46050 | 46100 | 46050 | 82 |
| 570 | 20240709 | 110900 | 6322825150 | 46050 | 46100 | 46100 | 46050 | 2300 |
| 571 | 20240709 | 110800 | 6216885500 | 46050 | 46200 | 46200 | 46050 | 1277 |
| 572 | 20240709 | 110700 | 6158023300 | 46150 | 46150 | 46200 | 46150 | 150 |
| 573 | 20240709 | 110600 | 6151100600 | 46200 | 46150 | 46200 | 46100 | 43 |
| 574 | 20240709 | 110500 | 6149116250 | 46150 | 46100 | 46150 | 46100 | 177 |
| 575 | 20240709 | 110400 | 6140951650 | 46150 | 46150 | 46150 | 46100 | 84 |
| 576 | 20240709 | 110300 | 6137076500 | 46150 | 46050 | 46150 | 46050 | 452 |
| 577 | 20240709 | 110200 | 6116242950 | 46050 | 46100 | 46100 | 46050 | 43 |
| 578 | 20240709 | 110100 | 6114262500 | 45950 | 46050 | 46050 | 45950 | 2934 |
| 579 | 20240709 | 110000 | 5979296950 | 46200 | 46000 | 46200 | 45950 | 2746 |
| 580 | 20240709 | 105900 | 5853096750 | 46000 | 46000 | 46000 | 46000 | 442 |
| 581 | 20240709 | 105800 | 5832764750 | 46000 | 46250 | 46250 | 46000 | 6534 |
| 582 | 20240709 | 105700 | 5531773900 | 46250 | 46250 | 46300 | 46250 | 113 |
| 583 | 20240709 | 105600 | 5526545650 | 46250 | 46300 | 46300 | 46200 | 736 |
| 584 | 20240709 | 105500 | 5492526600 | 46250 | 46250 | 46300 | 46250 | 230 |
| 585 | 20240709 | 105400 | 5481885850 | 46300 | 46300 | 46300 | 46300 | 437 |
| 586 | 20240709 | 105300 | 5461652750 | 46350 | 46350 | 46400 | 46350 | 115 |
| 587 | 20240709 | 105200 | 5456320350 | 46300 | 46400 | 46400 | 46300 | 588 |
| 588 | 20240709 | 105100 | 5429063400 | 46350 | 46400 | 46450 | 46350 | 615 |
| 589 | 20240709 | 105000 | 5400554900 | 46450 | 46350 | 46450 | 46350 | 482 |
| 590 | 20240709 | 104900 | 5378185650 | 46400 | 46300 | 46400 | 46300 | 208 |
| 591 | 20240709 | 104800 | 5368549500 | 46200 | 46400 | 46450 | 46200 | 1073 |
| 592 | 20240709 | 104700 | 5318834650 | 46350 | 46300 | 46350 | 46300 | 202 |
| 593 | 20240709 | 104600 | 5309479000 | 46250 | 46350 | 46350 | 46250 | 175 |
| 594 | 20240709 | 104500 | 5301377650 | 46300 | 46250 | 46300 | 46200 | 366 |
| 595 | 20240709 | 104400 | 5284445500 | 46200 | 46250 | 46250 | 46200 | 102 |
| 596 | 20240709 | 104300 | 5279731600 | 46250 | 46250 | 46300 | 46200 | 251 |
| 597 | 20240709 | 104200 | 5268124050 | 46300 | 46500 | 46500 | 46250 | 336 |
| 598 | 20240709 | 104100 | 5252534100 | 46400 | 46350 | 46500 | 46350 | 1211 |
| 599 | 20240709 | 104000 | 5196314250 | 46300 | 46250 | 46300 | 46250 | 783 |
| 600 | 20240709 | 103900 | 5160081700 | 46150 | 46300 | 46300 | 46150 | 78 |
| 601 | 20240709 | 103800 | 5156478100 | 46300 | 46050 | 46300 | 46000 | 1606 |
| 602 | 20240709 | 103700 | 5082382900 | 46200 | 46050 | 46200 | 46000 | 1984 |
| 603 | 20240709 | 103600 | 4990970750 | 46050 | 46050 | 46050 | 46000 | 239 |
| 604 | 20240709 | 103500 | 4979969950 | 46000 | 46050 | 46050 | 46000 | 261 |
| 605 | 20240709 | 103400 | 4967951600 | 46050 | 46050 | 46100 | 46050 | 521 |
| 606 | 20240709 | 103300 | 4943959350 | 46050 | 46100 | 46100 | 46050 | 769 |
| 607 | 20240709 | 103200 | 4908543450 | 46050 | 46150 | 46200 | 46050 | 495 |
| 608 | 20240709 | 103100 | 4885721700 | 46200 | 46150 | 46200 | 46100 | 166 |
| 609 | 20240709 | 103000 | 4878063150 | 46150 | 46100 | 46200 | 46100 | 353 |
| 610 | 20240709 | 102900 | 4861780500 | 46100 | 46150 | 46150 | 46100 | 247 |
| 611 | 20240709 | 102800 | 4850384900 | 46150 | 46100 | 46250 | 46050 | 1047 |
| 612 | 20240709 | 102700 | 4802128900 | 46100 | 46150 | 46200 | 46100 | 163 |
| 613 | 20240709 | 102600 | 4794606800 | 46150 | 46150 | 46250 | 46100 | 491 |
| 614 | 20240709 | 102500 | 4771951700 | 46200 | 46150 | 46200 | 46150 | 289 |
| 615 | 20240709 | 102400 | 4758606900 | 46150 | 46100 | 46200 | 46100 | 695 |
| 616 | 20240709 | 102300 | 4726538800 | 46100 | 46150 | 46150 | 46050 | 866 |
| 617 | 20240709 | 102200 | 4686625950 | 46150 | 46250 | 46250 | 46150 | 453 |
| 618 | 20240709 | 102100 | 4665709500 | 46250 | 46150 | 46300 | 46150 | 583 |
| 619 | 20240709 | 102000 | 4638767200 | 46150 | 46050 | 46200 | 46050 | 494 |
| 620 | 20240709 | 101900 | 4615993350 | 46150 | 46050 | 46250 | 46050 | 200 |
| 621 | 20240709 | 101800 | 4606771150 | 46150 | 46150 | 46200 | 46000 | 1662 |
| 622 | 20240709 | 101700 | 4530230050 | 46150 | 46150 | 46200 | 46000 | 5278 |
| 623 | 20240709 | 101600 | 4287129450 | 46150 | 46150 | 46150 | 46100 | 1028 |
| 624 | 20240709 | 101500 | 4239710650 | 46150 | 46250 | 46250 | 46150 | 934 |
| 625 | 20240709 | 101400 | 4196592350 | 46200 | 46200 | 46200 | 46200 | 159 |
| 626 | 20240709 | 101300 | 4189246550 | 46250 | 46200 | 46250 | 46200 | 182 |
| 627 | 20240709 | 101200 | 4180829650 | 46150 | 46200 | 46200 | 46150 | 252 |
| 628 | 20240709 | 101100 | 4169193750 | 46200 | 46200 | 46200 | 46150 | 401 |
| 629 | 20240709 | 101000 | 4150669350 | 46250 | 46250 | 46300 | 46150 | 657 |
| 630 | 20240709 | 100900 | 4120328400 | 46200 | 46250 | 46250 | 46200 | 524 |
| 631 | 20240709 | 100800 | 4096118900 | 46250 | 46400 | 46400 | 46250 | 1592 |
| 632 | 20240709 | 100700 | 4022388350 | 46400 | 46300 | 46400 | 46300 | 504 |
| 633 | 20240709 | 100600 | 3999028550 | 46300 | 46400 | 46400 | 46300 | 688 |
| 634 | 20240709 | 100500 | 3967140950 | 46450 | 46400 | 46450 | 46350 | 187 |
| 635 | 20240709 | 100400 | 3958462950 | 46350 | 46350 | 46450 | 46350 | 231 |
| 636 | 20240709 | 100300 | 3947750050 | 46450 | 46550 | 46550 | 46350 | 1362 |
| 637 | 20240709 | 100200 | 3884492550 | 46550 | 46550 | 46600 | 46500 | 641 |
| 638 | 20240709 | 100100 | 3854669150 | 46550 | 46450 | 46550 | 46400 | 1251 |
| 639 | 20240709 | 100000 | 3796500500 | 46450 | 46300 | 46450 | 46300 | 1550 |
| 640 | 20240709 | 095900 | 3724551450 | 46400 | 46300 | 46400 | 46200 | 1054 |
| 641 | 20240709 | 095800 | 3675686300 | 46300 | 46200 | 46400 | 46150 | 1435 |
| 642 | 20240709 | 095700 | 3609352800 | 46300 | 46100 | 46350 | 46100 | 3582 |
| 643 | 20240709 | 095600 | 3443675900 | 46100 | 46100 | 46150 | 46100 | 1705 |
| 644 | 20240709 | 095500 | 3365075250 | 46200 | 46100 | 46200 | 46100 | 894 |
| 645 | 20240709 | 095400 | 3323817650 | 46150 | 46150 | 46150 | 46100 | 651 |
| 646 | 20240709 | 095300 | 3293792250 | 46100 | 46150 | 46200 | 46100 | 746 |
| 647 | 20240709 | 095200 | 3259379600 | 46150 | 46100 | 46150 | 46100 | 394 |
| 648 | 20240709 | 095100 | 3241207050 | 46100 | 46100 | 46150 | 46100 | 658 |
| 649 | 20240709 | 095000 | 3210854050 | 46050 | 46100 | 46200 | 46050 | 3017 |
| 650 | 20240709 | 094900 | 3071698350 | 46100 | 46100 | 46100 | 46000 | 356 |
| 651 | 20240709 | 094800 | 3055305900 | 46000 | 46100 | 46150 | 46000 | 2576 |
| 652 | 20240709 | 094700 | 2936649150 | 46150 | 46150 | 46200 | 46100 | 490 |
| 653 | 20240709 | 094600 | 2914041850 | 46150 | 46150 | 46200 | 46150 | 563 |
| 654 | 20240709 | 094500 | 2888050350 | 46150 | 46100 | 46200 | 46050 | 967 |
| 655 | 20240709 | 094400 | 2843447400 | 46100 | 46150 | 46150 | 46050 | 1019 |
| 656 | 20240709 | 094300 | 2796493450 | 46150 | 46200 | 46250 | 46050 | 3051 |
| 657 | 20240709 | 094200 | 2655757100 | 46200 | 46250 | 46300 | 46200 | 2031 |
| 658 | 20240709 | 094100 | 2561885500 | 46300 | 46450 | 46500 | 46250 | 1182 |
| 659 | 20240709 | 094000 | 2507088900 | 46500 | 46300 | 46500 | 46300 | 2125 |
| 660 | 20240709 | 093900 | 2408457250 | 46350 | 46250 | 46400 | 46250 | 281 |
| 661 | 20240709 | 093800 | 2395445450 | 46300 | 46350 | 46400 | 46250 | 596 |
| 662 | 20240709 | 093700 | 2367861850 | 46350 | 46550 | 46550 | 46350 | 1850 |
| 663 | 20240709 | 093600 | 2281878750 | 46650 | 46600 | 46650 | 46550 | 596 |
| 664 | 20240709 | 093500 | 2254105450 | 46600 | 46550 | 46600 | 46450 | 1017 |
| 665 | 20240709 | 093400 | 2206727350 | 46550 | 46250 | 46550 | 46250 | 2193 |
| 666 | 20240709 | 093300 | 2104905800 | 46300 | 46300 | 46300 | 46200 | 275 |
| 667 | 20240709 | 093200 | 2092181200 | 46300 | 46200 | 46300 | 46200 | 2029 |
| 668 | 20240709 | 093100 | 1998420900 | 46150 | 46350 | 46400 | 46150 | 3198 |
| 669 | 20240709 | 093000 | 1850529550 | 46400 | 46400 | 46450 | 46300 | 701 |
| 670 | 20240709 | 092900 | 1818056800 | 46400 | 46350 | 46450 | 46250 | 811 |
| 671 | 20240709 | 092800 | 1780460250 | 46350 | 46300 | 46350 | 46300 | 1592 |
| 672 | 20240709 | 092700 | 1706739100 | 46350 | 46500 | 46500 | 46300 | 683 |
| 673 | 20240709 | 092600 | 1675074850 | 46500 | 46550 | 46550 | 46450 | 525 |
| 674 | 20240709 | 092500 | 1650661150 | 46550 | 46400 | 46550 | 46400 | 2579 |
| 675 | 20240709 | 092400 | 1530842750 | 46400 | 46550 | 46550 | 46300 | 2503 |
| 676 | 20240709 | 092300 | 1414735600 | 46550 | 46600 | 46600 | 46450 | 2006 |
| 677 | 20240709 | 092200 | 1321381650 | 46650 | 46700 | 46700 | 46600 | 287 |
| 678 | 20240709 | 092100 | 1308001150 | 46700 | 46750 | 46750 | 46600 | 3557 |
| 679 | 20240709 | 092000 | 1142088800 | 46750 | 46850 | 46850 | 46700 | 565 |
| 680 | 20240709 | 091900 | 1115674900 | 46850 | 46800 | 46850 | 46700 | 1891 |
| 681 | 20240709 | 091800 | 1027231800 | 46800 | 46900 | 46900 | 46800 | 590 |
| 682 | 20240709 | 091700 | 999580950 | 46900 | 47050 | 47100 | 46900 | 1751 |
| 683 | 20240709 | 091600 | 917401250 | 47150 | 47150 | 47150 | 46950 | 137 |
| 684 | 20240709 | 091500 | 910962150 | 47150 | 47000 | 47150 | 46900 | 1549 |
| 685 | 20240709 | 091400 | 838216050 | 47050 | 47100 | 47100 | 47050 | 415 |
| 686 | 20240709 | 091300 | 818673400 | 47100 | 46950 | 47100 | 46900 | 488 |
| 687 | 20240709 | 091200 | 795759650 | 47150 | 47100 | 47150 | 46950 | 1701 |
| 688 | 20240709 | 091100 | 715715650 | 47100 | 47000 | 47200 | 47000 | 436 |
| 689 | 20240709 | 091000 | 695172600 | 47000 | 47200 | 47200 | 47000 | 1092 |
| 690 | 20240709 | 090900 | 643756700 | 47200 | 47150 | 47200 | 47100 | 1065 |
| 691 | 20240709 | 090800 | 593541750 | 47200 | 47350 | 47350 | 47200 | 283 |
| 692 | 20240709 | 090700 | 580159500 | 47350 | 47100 | 47350 | 47100 | 840 |
| 693 | 20240709 | 090600 | 540532400 | 47100 | 47200 | 47200 | 47000 | 2479 |
| 694 | 20240709 | 090500 | 423804750 | 47200 | 47450 | 47450 | 47150 | 1409 |
| 695 | 20240709 | 090400 | 357234600 | 47450 | 47650 | 47700 | 47450 | 1567 |
| 696 | 20240709 | 090300 | 282655750 | 47700 | 47550 | 47700 | 47550 | 1959 |
| 697 | 20240709 | 090200 | 189319450 | 47550 | 47500 | 47550 | 47450 | 359 |
| 698 | 20240709 | 090100 | 172262000 | 47500 | 47350 | 47600 | 47200 | 1515 |
| 699 | 20240709 | 090000 | 100411600 | 47350 | 47250 | 47350 | 47200 | 2125 |