39 KiB
39 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240704 | 212400 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 3194 |
| 3 | 20240704 | 212300 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 4 | 20240704 | 212200 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 5 | 20240704 | 212100 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 6 | 20240704 | 212000 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 7 | 20240704 | 211900 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 8 | 20240704 | 211800 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 9 | 20240704 | 211700 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 10 | 20240704 | 211600 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 11 | 20240704 | 211500 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 12 | 20240704 | 211400 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 13 | 20240704 | 211300 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 14 | 20240704 | 211200 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 15 | 20240704 | 211100 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 16 | 20240704 | 211000 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 17 | 20240704 | 210900 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 18 | 20240704 | 210800 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 19 | 20240704 | 210700 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 20 | 20240704 | 210600 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 21 | 20240704 | 210500 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 22 | 20240704 | 210400 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 23 | 20240704 | 210300 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 24 | 20240704 | 210200 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 25 | 20240704 | 210100 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 26 | 20240704 | 210000 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 27 | 20240704 | 205900 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 28 | 20240704 | 205800 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 29 | 20240704 | 205700 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 30 | 20240704 | 205600 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 31 | 20240704 | 205500 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 32 | 20240704 | 205400 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 3194 |
| 33 | 20240704 | 205300 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 34 | 20240704 | 205200 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 35 | 20240704 | 205100 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 36 | 20240704 | 205000 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 37 | 20240704 | 204900 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 38 | 20240704 | 204800 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 39 | 20240704 | 204700 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 40 | 20240704 | 204600 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 41 | 20240704 | 204500 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 42 | 20240704 | 204400 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 43 | 20240704 | 204300 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 44 | 20240704 | 204200 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 45 | 20240704 | 204100 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 46 | 20240704 | 204000 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 47 | 20240704 | 203900 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 48 | 20240704 | 203800 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 49 | 20240704 | 203700 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 50 | 20240704 | 203600 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 51 | 20240704 | 203500 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 52 | 20240704 | 203400 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 53 | 20240704 | 203300 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 54 | 20240704 | 203200 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 55 | 20240704 | 203100 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 56 | 20240704 | 203000 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 57 | 20240704 | 202900 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 58 | 20240704 | 202800 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 59 | 20240704 | 202700 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 60 | 20240704 | 202600 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 61 | 20240704 | 202500 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 62 | 20240704 | 202400 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 3194 |
| 63 | 20240704 | 202300 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 64 | 20240704 | 202200 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 65 | 20240704 | 202100 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 66 | 20240704 | 202000 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 67 | 20240704 | 201900 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 68 | 20240704 | 201800 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 69 | 20240704 | 201700 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 70 | 20240704 | 201600 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 71 | 20240704 | 201500 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 72 | 20240704 | 201400 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 73 | 20240704 | 201300 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 74 | 20240704 | 201200 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 75 | 20240704 | 201100 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 76 | 20240704 | 201000 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 77 | 20240704 | 200900 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 78 | 20240704 | 200800 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 79 | 20240704 | 200700 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 80 | 20240704 | 200600 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 81 | 20240704 | 200500 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 82 | 20240704 | 200400 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 83 | 20240704 | 200300 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 84 | 20240704 | 200200 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 85 | 20240704 | 200100 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 86 | 20240704 | 200000 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 87 | 20240704 | 195900 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 88 | 20240704 | 195800 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 89 | 20240704 | 195700 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 90 | 20240704 | 195600 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 91 | 20240704 | 195500 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 92 | 20240704 | 195400 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 3194 |
| 93 | 20240704 | 195300 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 94 | 20240704 | 195200 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 95 | 20240704 | 195100 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 96 | 20240704 | 195000 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 97 | 20240704 | 194900 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 98 | 20240704 | 194800 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 99 | 20240704 | 194700 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 100 | 20240704 | 194600 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 101 | 20240704 | 194500 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 102 | 20240704 | 194400 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 103 | 20240704 | 194300 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 104 | 20240704 | 194200 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 105 | 20240704 | 194100 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 106 | 20240704 | 194000 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 107 | 20240704 | 193900 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 108 | 20240704 | 193800 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 109 | 20240704 | 193700 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 110 | 20240704 | 193600 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 111 | 20240704 | 193500 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 112 | 20240704 | 193400 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 113 | 20240704 | 193300 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 114 | 20240704 | 193200 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 115 | 20240704 | 193100 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 116 | 20240704 | 193000 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 117 | 20240704 | 192900 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 118 | 20240704 | 192800 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 119 | 20240704 | 192700 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 120 | 20240704 | 192600 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 121 | 20240704 | 192500 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 122 | 20240704 | 192400 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 3194 |
| 123 | 20240704 | 192300 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 124 | 20240704 | 192200 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 125 | 20240704 | 192100 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 126 | 20240704 | 192000 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 127 | 20240704 | 191900 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 128 | 20240704 | 191800 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 129 | 20240704 | 191700 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 130 | 20240704 | 191600 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 131 | 20240704 | 191500 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 132 | 20240704 | 191400 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 133 | 20240704 | 191300 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 134 | 20240704 | 191200 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 135 | 20240704 | 191100 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 136 | 20240704 | 191000 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 137 | 20240704 | 190900 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 138 | 20240704 | 190800 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 139 | 20240704 | 190700 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 140 | 20240704 | 190600 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 141 | 20240704 | 190500 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 142 | 20240704 | 190400 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 143 | 20240704 | 190300 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 144 | 20240704 | 190200 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 145 | 20240704 | 190100 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 146 | 20240704 | 190000 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 147 | 20240704 | 185900 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 148 | 20240704 | 185800 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 149 | 20240704 | 185700 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 150 | 20240704 | 185600 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 151 | 20240704 | 185500 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 152 | 20240704 | 185400 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 3194 |
| 153 | 20240704 | 185300 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 154 | 20240704 | 185200 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 155 | 20240704 | 185100 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 156 | 20240704 | 185000 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 157 | 20240704 | 184900 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 158 | 20240704 | 184800 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 159 | 20240704 | 184700 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 160 | 20240704 | 184600 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 161 | 20240704 | 184500 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 162 | 20240704 | 184400 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 163 | 20240704 | 184300 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 164 | 20240704 | 184200 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 165 | 20240704 | 184100 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 166 | 20240704 | 184000 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 167 | 20240704 | 183900 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 168 | 20240704 | 183800 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 169 | 20240704 | 183700 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 170 | 20240704 | 183600 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 171 | 20240704 | 183500 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 172 | 20240704 | 183400 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 173 | 20240704 | 183300 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 174 | 20240704 | 183200 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 175 | 20240704 | 183100 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 176 | 20240704 | 183000 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 177 | 20240704 | 182900 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 178 | 20240704 | 182800 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 179 | 20240704 | 182700 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 180 | 20240704 | 182600 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 181 | 20240704 | 182500 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 182 | 20240704 | 182400 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 3194 |
| 183 | 20240704 | 182300 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 184 | 20240704 | 182200 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 185 | 20240704 | 182100 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 186 | 20240704 | 182000 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 187 | 20240704 | 181900 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 188 | 20240704 | 181800 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 189 | 20240704 | 181700 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 190 | 20240704 | 181600 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 191 | 20240704 | 181500 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 192 | 20240704 | 181400 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 193 | 20240704 | 181300 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 194 | 20240704 | 181200 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 195 | 20240704 | 181100 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 196 | 20240704 | 181000 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 197 | 20240704 | 180900 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 198 | 20240704 | 180800 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 199 | 20240704 | 180700 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 200 | 20240704 | 180600 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 201 | 20240704 | 180500 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 202 | 20240704 | 180400 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 203 | 20240704 | 180300 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 204 | 20240704 | 180200 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 205 | 20240704 | 180100 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 206 | 20240704 | 180000 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 207 | 20240704 | 175900 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 208 | 20240704 | 175800 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 209 | 20240704 | 175700 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 210 | 20240704 | 175600 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 211 | 20240704 | 175500 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 212 | 20240704 | 175400 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 3194 |
| 213 | 20240704 | 175300 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 214 | 20240704 | 175200 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 215 | 20240704 | 175100 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 216 | 20240704 | 175000 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 217 | 20240704 | 174900 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 218 | 20240704 | 174800 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 219 | 20240704 | 174700 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 220 | 20240704 | 174600 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 221 | 20240704 | 174500 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 222 | 20240704 | 174400 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 223 | 20240704 | 174300 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 224 | 20240704 | 174200 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 225 | 20240704 | 174100 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 226 | 20240704 | 174000 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 227 | 20240704 | 173900 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 228 | 20240704 | 173800 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 229 | 20240704 | 173700 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 230 | 20240704 | 173600 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 231 | 20240704 | 173500 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 232 | 20240704 | 173400 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 233 | 20240704 | 173300 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 234 | 20240704 | 173200 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 235 | 20240704 | 173100 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 236 | 20240704 | 173000 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 237 | 20240704 | 172900 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 238 | 20240704 | 172800 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 239 | 20240704 | 172700 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 240 | 20240704 | 172600 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 241 | 20240704 | 172500 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 242 | 20240704 | 172400 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 3194 |
| 243 | 20240704 | 172300 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 244 | 20240704 | 172200 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 245 | 20240704 | 172100 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 246 | 20240704 | 172000 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 247 | 20240704 | 171900 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 248 | 20240704 | 171800 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 249 | 20240704 | 171700 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 250 | 20240704 | 171600 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 251 | 20240704 | 171500 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 252 | 20240704 | 171400 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 253 | 20240704 | 171300 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 254 | 20240704 | 171200 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 255 | 20240704 | 171100 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 256 | 20240704 | 171000 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 257 | 20240704 | 170900 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 258 | 20240704 | 170800 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 259 | 20240704 | 170700 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 260 | 20240704 | 170600 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 261 | 20240704 | 170500 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 262 | 20240704 | 170400 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 263 | 20240704 | 170300 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 264 | 20240704 | 170200 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 265 | 20240704 | 170100 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 266 | 20240704 | 170000 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 267 | 20240704 | 165900 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 268 | 20240704 | 165800 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 269 | 20240704 | 165700 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 270 | 20240704 | 165600 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 271 | 20240704 | 165500 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 272 | 20240704 | 165400 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 3194 |
| 273 | 20240704 | 165300 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 274 | 20240704 | 165200 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 275 | 20240704 | 165100 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 276 | 20240704 | 165000 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 277 | 20240704 | 164900 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 278 | 20240704 | 164800 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 279 | 20240704 | 164700 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 280 | 20240704 | 164600 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 281 | 20240704 | 164500 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 282 | 20240704 | 164400 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 283 | 20240704 | 164300 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 284 | 20240704 | 164200 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 285 | 20240704 | 164100 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 286 | 20240704 | 164000 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 287 | 20240704 | 163900 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 288 | 20240704 | 163800 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 289 | 20240704 | 163700 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 290 | 20240704 | 163600 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 291 | 20240704 | 163500 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 292 | 20240704 | 163400 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 293 | 20240704 | 163300 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 294 | 20240704 | 163200 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 295 | 20240704 | 163100 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 296 | 20240704 | 163000 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 297 | 20240704 | 162900 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 298 | 20240704 | 162800 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 299 | 20240704 | 162700 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 300 | 20240704 | 162600 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 301 | 20240704 | 162500 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 302 | 20240704 | 162400 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 3194 |
| 303 | 20240704 | 162300 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 304 | 20240704 | 162200 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 305 | 20240704 | 162100 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 306 | 20240704 | 162000 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 307 | 20240704 | 161900 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 308 | 20240704 | 161800 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 309 | 20240704 | 161700 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 310 | 20240704 | 161600 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 311 | 20240704 | 161500 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 312 | 20240704 | 161400 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 313 | 20240704 | 161300 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 314 | 20240704 | 161200 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 315 | 20240704 | 161100 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 316 | 20240704 | 161000 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 317 | 20240704 | 160900 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 318 | 20240704 | 160800 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 319 | 20240704 | 160700 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 320 | 20240704 | 160600 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 321 | 20240704 | 160500 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 322 | 20240704 | 160400 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 323 | 20240704 | 160300 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 324 | 20240704 | 160200 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 325 | 20240704 | 160100 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 326 | 20240704 | 160000 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 327 | 20240704 | 155900 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 328 | 20240704 | 155800 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 329 | 20240704 | 155700 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 330 | 20240704 | 155600 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 331 | 20240704 | 155500 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 332 | 20240704 | 155400 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 3194 |
| 333 | 20240704 | 155300 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 334 | 20240704 | 155200 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 335 | 20240704 | 155100 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 336 | 20240704 | 155000 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 337 | 20240704 | 154900 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 338 | 20240704 | 154800 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 339 | 20240704 | 154700 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 340 | 20240704 | 154600 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 341 | 20240704 | 154500 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 342 | 20240704 | 154400 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 343 | 20240704 | 154300 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 344 | 20240704 | 154200 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 345 | 20240704 | 154100 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 346 | 20240704 | 154000 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 347 | 20240704 | 153900 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 348 | 20240704 | 153800 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 349 | 20240704 | 153700 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 350 | 20240704 | 153600 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 351 | 20240704 | 153500 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 352 | 20240704 | 153400 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 353 | 20240704 | 153300 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 354 | 20240704 | 153200 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 355 | 20240704 | 153100 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 356 | 20240704 | 153000 | 7542261550 | 46200 | 46200 | 46200 | 46200 | 3194 |
| 357 | 20240704 | 152900 | 7394698750 | 46250 | 46250 | 46250 | 46250 | 0 |
| 358 | 20240704 | 152800 | 7394698750 | 46250 | 46250 | 46250 | 46250 | 0 |
| 359 | 20240704 | 152700 | 7394698750 | 46250 | 46250 | 46250 | 46250 | 0 |
| 360 | 20240704 | 152600 | 7394698750 | 46250 | 46250 | 46250 | 46250 | 0 |
| 361 | 20240704 | 152500 | 7394698750 | 46250 | 46250 | 46250 | 46250 | 0 |
| 362 | 20240704 | 152400 | 7394698750 | 46250 | 46250 | 46250 | 46250 | 0 |
| 363 | 20240704 | 152300 | 7394698750 | 46250 | 46250 | 46250 | 46250 | 0 |
| 364 | 20240704 | 152200 | 7394698750 | 46250 | 46250 | 46250 | 46250 | 0 |
| 365 | 20240704 | 152100 | 7394698750 | 46250 | 46250 | 46250 | 46250 | 0 |
| 366 | 20240704 | 152000 | 7394698750 | 46250 | 46250 | 46250 | 46250 | 0 |
| 367 | 20240704 | 151900 | 7394698750 | 46250 | 46200 | 46250 | 46200 | 566 |
| 368 | 20240704 | 151800 | 7368529500 | 46250 | 46100 | 46300 | 46100 | 316 |
| 369 | 20240704 | 151700 | 7353930650 | 46200 | 46150 | 46200 | 46150 | 876 |
| 370 | 20240704 | 151600 | 7313476950 | 46150 | 46150 | 46200 | 46100 | 370 |
| 371 | 20240704 | 151500 | 7296400300 | 46150 | 46200 | 46200 | 46100 | 828 |
| 372 | 20240704 | 151400 | 7258170800 | 46200 | 46300 | 46300 | 46150 | 2081 |
| 373 | 20240704 | 151300 | 7162026500 | 46250 | 46400 | 46450 | 46250 | 1227 |
| 374 | 20240704 | 151200 | 7105126450 | 46400 | 46400 | 46450 | 46400 | 354 |
| 375 | 20240704 | 151100 | 7088699000 | 46450 | 46500 | 46500 | 46400 | 325 |
| 376 | 20240704 | 151000 | 7073597850 | 46400 | 46450 | 46500 | 46400 | 724 |
| 377 | 20240704 | 150900 | 7039992050 | 46450 | 46450 | 46500 | 46400 | 604 |
| 378 | 20240704 | 150800 | 7011937800 | 46500 | 46350 | 46500 | 46350 | 2060 |
| 379 | 20240704 | 150700 | 6916306900 | 46300 | 46200 | 46350 | 46200 | 2653 |
| 380 | 20240704 | 150600 | 6793531650 | 46200 | 46250 | 46250 | 46200 | 216 |
| 381 | 20240704 | 150500 | 6783546550 | 46200 | 46200 | 46250 | 46200 | 337 |
| 382 | 20240704 | 150400 | 6767972900 | 46250 | 46250 | 46250 | 46200 | 379 |
| 383 | 20240704 | 150300 | 6750462400 | 46200 | 46250 | 46250 | 46200 | 160 |
| 384 | 20240704 | 150200 | 6743066400 | 46250 | 46200 | 46250 | 46200 | 338 |
| 385 | 20240704 | 150100 | 6727446400 | 46150 | 46150 | 46200 | 46100 | 553 |
| 386 | 20240704 | 150000 | 6701914950 | 46100 | 46050 | 46100 | 46050 | 179 |
| 387 | 20240704 | 145900 | 6693663450 | 46050 | 46000 | 46050 | 46000 | 959 |
| 388 | 20240704 | 145800 | 6649507300 | 46000 | 46000 | 46000 | 46000 | 177 |
| 389 | 20240704 | 145700 | 6641365300 | 46000 | 46050 | 46050 | 46000 | 88 |
| 390 | 20240704 | 145600 | 6637313500 | 46050 | 46050 | 46050 | 46050 | 132 |
| 391 | 20240704 | 145500 | 6631234900 | 46050 | 46050 | 46050 | 46050 | 149 |
| 392 | 20240704 | 145400 | 6624373450 | 46050 | 46100 | 46100 | 46050 | 62 |
| 393 | 20240704 | 145300 | 6621515550 | 46100 | 46000 | 46100 | 46000 | 522 |
| 394 | 20240704 | 145200 | 6597469800 | 46000 | 46000 | 46000 | 46000 | 179 |
| 395 | 20240704 | 145100 | 6589235800 | 46000 | 46000 | 46050 | 46000 | 214 |
| 396 | 20240704 | 145000 | 6579391300 | 46000 | 46050 | 46050 | 46000 | 296 |
| 397 | 20240704 | 144900 | 6565775250 | 46000 | 46100 | 46100 | 46000 | 1456 |
| 398 | 20240704 | 144800 | 6498744700 | 46100 | 46050 | 46100 | 46050 | 53 |
| 399 | 20240704 | 144700 | 6496302450 | 46100 | 46000 | 46100 | 46000 | 414 |
| 400 | 20240704 | 144600 | 6477226550 | 46100 | 46050 | 46100 | 46000 | 783 |
| 401 | 20240704 | 144500 | 6441161350 | 46050 | 46050 | 46100 | 46050 | 97 |
| 402 | 20240704 | 144400 | 6436693450 | 46050 | 46100 | 46100 | 46050 | 26 |
| 403 | 20240704 | 144300 | 6435494950 | 46100 | 46050 | 46100 | 46050 | 681 |
| 404 | 20240704 | 144200 | 6404112800 | 46100 | 46050 | 46100 | 46050 | 73 |
| 405 | 20240704 | 144100 | 6400750100 | 46050 | 46050 | 46050 | 46050 | 168 |
| 406 | 20240704 | 144000 | 6393013700 | 46100 | 46100 | 46100 | 46100 | 11 |
| 407 | 20240704 | 143900 | 6392506600 | 46100 | 46000 | 46100 | 46000 | 932 |
| 408 | 20240704 | 143800 | 6349592900 | 46000 | 46000 | 46000 | 46000 | 76 |
| 409 | 20240704 | 143700 | 6346096900 | 46000 | 46000 | 46000 | 46000 | 20 |
| 410 | 20240704 | 143600 | 6345176900 | 46000 | 46000 | 46000 | 46000 | 335 |
| 411 | 20240704 | 143500 | 6329766900 | 46000 | 46000 | 46000 | 46000 | 65 |
| 412 | 20240704 | 143400 | 6326776900 | 46000 | 46000 | 46000 | 46000 | 100 |
| 413 | 20240704 | 143300 | 6322176900 | 46000 | 46000 | 46000 | 46000 | 215 |
| 414 | 20240704 | 143200 | 6312286900 | 46000 | 46000 | 46050 | 46000 | 27 |
| 415 | 20240704 | 143100 | 6311044600 | 46050 | 46050 | 46050 | 46050 | 11 |
| 416 | 20240704 | 143000 | 6310538050 | 46050 | 46050 | 46050 | 46000 | 460 |
| 417 | 20240704 | 142900 | 6289377400 | 46000 | 46000 | 46000 | 46000 | 84 |
| 418 | 20240704 | 142800 | 6285513400 | 46050 | 46000 | 46050 | 46000 | 128 |
| 419 | 20240704 | 142700 | 6279619850 | 46050 | 45950 | 46050 | 45900 | 1724 |
| 420 | 20240704 | 142600 | 6200381050 | 46000 | 46000 | 46000 | 46000 | 304 |
| 421 | 20240704 | 142500 | 6186397050 | 46000 | 45950 | 46000 | 45950 | 57 |
| 422 | 20240704 | 142400 | 6183777800 | 45950 | 45950 | 45950 | 45950 | 52 |
| 423 | 20240704 | 142300 | 6181388400 | 46000 | 46000 | 46000 | 46000 | 7 |
| 424 | 20240704 | 142200 | 6181066400 | 45950 | 46000 | 46000 | 45950 | 52 |
| 425 | 20240704 | 142100 | 6178676800 | 45950 | 46000 | 46000 | 45950 | 305 |
| 426 | 20240704 | 142000 | 6164661800 | 46000 | 46000 | 46000 | 46000 | 202 |
| 427 | 20240704 | 141900 | 6155369800 | 46000 | 46050 | 46050 | 46000 | 40 |
| 428 | 20240704 | 141800 | 6153528800 | 46050 | 46050 | 46050 | 46050 | 12 |
| 429 | 20240704 | 141700 | 6152976200 | 46050 | 46000 | 46050 | 46000 | 117 |
| 430 | 20240704 | 141600 | 6147594100 | 46000 | 46000 | 46000 | 46000 | 102 |
| 431 | 20240704 | 141500 | 6142902100 | 46000 | 46000 | 46000 | 46000 | 278 |
| 432 | 20240704 | 141400 | 6130114100 | 46000 | 46000 | 46000 | 46000 | 155 |
| 433 | 20240704 | 141300 | 6122984100 | 46050 | 45950 | 46050 | 45950 | 719 |
| 434 | 20240704 | 141200 | 6089911600 | 46000 | 46000 | 46000 | 46000 | 235 |
| 435 | 20240704 | 141100 | 6079101600 | 46000 | 45950 | 46000 | 45950 | 194 |
| 436 | 20240704 | 141000 | 6070180650 | 45950 | 45950 | 45950 | 45950 | 341 |
| 437 | 20240704 | 140900 | 6054511700 | 45950 | 45950 | 45950 | 45950 | 30 |
| 438 | 20240704 | 140800 | 6053133200 | 45950 | 46000 | 46000 | 45950 | 99 |
| 439 | 20240704 | 140700 | 6048580600 | 46000 | 45950 | 46000 | 45950 | 180 |
| 440 | 20240704 | 140600 | 6040306850 | 45950 | 45950 | 45950 | 45950 | 147 |
| 441 | 20240704 | 140500 | 6033552200 | 45950 | 45950 | 45950 | 45950 | 103 |
| 442 | 20240704 | 140400 | 6028819350 | 45950 | 46000 | 46050 | 45950 | 299 |
| 443 | 20240704 | 140300 | 6015066150 | 46000 | 46000 | 46000 | 46000 | 76 |
| 444 | 20240704 | 140200 | 6011570150 | 46000 | 46000 | 46000 | 46000 | 21 |
| 445 | 20240704 | 140100 | 6010604150 | 46000 | 46000 | 46000 | 45950 | 279 |
| 446 | 20240704 | 140000 | 5997771500 | 45950 | 46000 | 46000 | 45950 | 319 |
| 447 | 20240704 | 135900 | 5983104700 | 46000 | 46000 | 46000 | 45950 | 53 |
| 448 | 20240704 | 135800 | 5980667600 | 46000 | 45900 | 46000 | 45900 | 1051 |
| 449 | 20240704 | 135700 | 5932348200 | 45900 | 45850 | 45900 | 45850 | 173 |
| 450 | 20240704 | 135600 | 5924412900 | 45850 | 45800 | 45850 | 45750 | 379 |
| 451 | 20240704 | 135500 | 5907050600 | 45800 | 45750 | 45800 | 45750 | 170 |
| 452 | 20240704 | 135400 | 5899270100 | 45750 | 45750 | 45800 | 45750 | 553 |
| 453 | 20240704 | 135300 | 5873963450 | 45750 | 45750 | 45750 | 45750 | 81 |
| 454 | 20240704 | 135200 | 5870257700 | 45700 | 45700 | 45750 | 45700 | 30 |
| 455 | 20240704 | 135100 | 5868885950 | 45700 | 45800 | 45800 | 45700 | 134 |
| 456 | 20240704 | 135000 | 5862751200 | 45750 | 45800 | 45800 | 45750 | 128 |
| 457 | 20240704 | 134900 | 5856891600 | 45800 | 45800 | 45800 | 45700 | 323 |
| 458 | 20240704 | 134800 | 5842114850 | 45800 | 45750 | 45800 | 45750 | 74 |
| 459 | 20240704 | 134700 | 5838727500 | 45750 | 45800 | 45800 | 45750 | 379 |
| 460 | 20240704 | 134600 | 5821387750 | 45750 | 45750 | 45750 | 45750 | 80 |
| 461 | 20240704 | 134500 | 5817727750 | 45750 | 45750 | 45750 | 45750 | 45 |
| 462 | 20240704 | 134400 | 5815669000 | 45800 | 45750 | 45800 | 45750 | 80 |
| 463 | 20240704 | 134300 | 5812005450 | 45750 | 45750 | 45800 | 45750 | 1078 |
| 464 | 20240704 | 134200 | 5762667250 | 45750 | 45750 | 45750 | 45700 | 33 |
| 465 | 20240704 | 134100 | 5761157650 | 45700 | 45650 | 45700 | 45650 | 884 |
| 466 | 20240704 | 134000 | 5720790950 | 45650 | 45650 | 45650 | 45650 | 71 |
| 467 | 20240704 | 133900 | 5717549800 | 45650 | 45600 | 45650 | 45600 | 5 |
| 468 | 20240704 | 133800 | 5717321700 | 45600 | 45600 | 45600 | 45600 | 130 |
| 469 | 20240704 | 133700 | 5711393700 | 45600 | 45650 | 45650 | 45600 | 634 |
| 470 | 20240704 | 133600 | 5682483250 | 45600 | 45650 | 45650 | 45600 | 1498 |
| 471 | 20240704 | 133500 | 5614173700 | 45650 | 45650 | 45650 | 45650 | 17 |
| 472 | 20240704 | 133400 | 5613397650 | 45650 | 45650 | 45650 | 45650 | 136 |
| 473 | 20240704 | 133300 | 5607189250 | 45650 | 45650 | 45650 | 45650 | 7 |
| 474 | 20240704 | 133200 | 5606869700 | 45600 | 45650 | 45650 | 45600 | 83 |
| 475 | 20240704 | 133100 | 5603084850 | 45650 | 45650 | 45650 | 45600 | 912 |
| 476 | 20240704 | 133000 | 5561495950 | 45600 | 45650 | 45650 | 45600 | 116 |
| 477 | 20240704 | 132900 | 5556206300 | 45600 | 45650 | 45650 | 45600 | 255 |
| 478 | 20240704 | 132800 | 5544577750 | 45650 | 45600 | 45650 | 45600 | 105 |
| 479 | 20240704 | 132700 | 5539789650 | 45650 | 45650 | 45650 | 45650 | 11 |
| 480 | 20240704 | 132600 | 5539287500 | 45650 | 45600 | 45650 | 45600 | 9 |
| 481 | 20240704 | 132500 | 5538876900 | 45600 | 45600 | 45600 | 45600 | 143 |
| 482 | 20240704 | 132400 | 5532356100 | 45600 | 45650 | 45650 | 45600 | 254 |
| 483 | 20240704 | 132300 | 5520765750 | 45650 | 45600 | 45650 | 45600 | 134 |
| 484 | 20240704 | 132200 | 5514649300 | 45600 | 45650 | 45650 | 45600 | 126 |
| 485 | 20240704 | 132100 | 5508898400 | 45650 | 45600 | 45650 | 45600 | 238 |
| 486 | 20240704 | 132000 | 5498040250 | 45600 | 45650 | 45650 | 45600 | 98 |
| 487 | 20240704 | 131900 | 5493571100 | 45650 | 45650 | 45650 | 45600 | 217 |
| 488 | 20240704 | 131800 | 5483670100 | 45650 | 45650 | 45650 | 45650 | 110 |
| 489 | 20240704 | 131700 | 5478648600 | 45650 | 45650 | 45650 | 45650 | 44 |
| 490 | 20240704 | 131600 | 5476640000 | 45650 | 45650 | 45650 | 45650 | 72 |
| 491 | 20240704 | 131500 | 5473353200 | 45600 | 45650 | 45650 | 45600 | 438 |
| 492 | 20240704 | 131400 | 5453367000 | 45650 | 45650 | 45650 | 45600 | 269 |
| 493 | 20240704 | 131300 | 5441087700 | 45650 | 45650 | 45650 | 45600 | 288 |
| 494 | 20240704 | 131200 | 5427941000 | 45650 | 45600 | 45650 | 45600 | 305 |
| 495 | 20240704 | 131100 | 5414022300 | 45600 | 45650 | 45650 | 45600 | 249 |
| 496 | 20240704 | 131000 | 5402660850 | 45650 | 45650 | 45650 | 45650 | 1119 |
| 497 | 20240704 | 130900 | 5351578500 | 45650 | 45700 | 45700 | 45650 | 87 |
| 498 | 20240704 | 130800 | 5347606750 | 45700 | 45700 | 45700 | 45650 | 50 |
| 499 | 20240704 | 130700 | 5345322050 | 45650 | 45650 | 45700 | 45650 | 101 |
| 500 | 20240704 | 130600 | 5340708900 | 45700 | 45650 | 45700 | 45650 | 358 |
| 501 | 20240704 | 130500 | 5324359900 | 45650 | 45650 | 45650 | 45650 | 156 |
| 502 | 20240704 | 130400 | 5317238500 | 45650 | 45650 | 45700 | 45650 | 142 |
| 503 | 20240704 | 130300 | 5310752550 | 45650 | 45700 | 45700 | 45650 | 105 |
| 504 | 20240704 | 130200 | 5305958800 | 45650 | 45650 | 45700 | 45650 | 596 |
| 505 | 20240704 | 130100 | 5278734800 | 45650 | 45650 | 45650 | 45650 | 436 |
| 506 | 20240704 | 130000 | 5258831400 | 45650 | 45650 | 45650 | 45650 | 364 |
| 507 | 20240704 | 125900 | 5242214800 | 45650 | 45700 | 45700 | 45650 | 223 |
| 508 | 20240704 | 125800 | 5232031450 | 45700 | 45700 | 45700 | 45700 | 221 |
| 509 | 20240704 | 125700 | 5221931750 | 45750 | 45700 | 45750 | 45700 | 172 |
| 510 | 20240704 | 125600 | 5214070250 | 45700 | 45700 | 45700 | 45700 | 0 |
| 511 | 20240704 | 125500 | 5214070250 | 45700 | 45700 | 45700 | 45700 | 76 |
| 512 | 20240704 | 125400 | 5210597050 | 45700 | 45650 | 45700 | 45650 | 282 |
| 513 | 20240704 | 125300 | 5197719500 | 45650 | 45750 | 45750 | 45650 | 198 |
| 514 | 20240704 | 125200 | 5188671900 | 45700 | 45700 | 45750 | 45700 | 100 |
| 515 | 20240704 | 125100 | 5184101350 | 45650 | 45650 | 45700 | 45650 | 423 |
| 516 | 20240704 | 125000 | 5164777100 | 45650 | 45700 | 45700 | 45650 | 620 |
| 517 | 20240704 | 124900 | 5136468450 | 45700 | 45650 | 45700 | 45650 | 26 |
| 518 | 20240704 | 124800 | 5135280300 | 45650 | 45650 | 45650 | 45650 | 88 |
| 519 | 20240704 | 124700 | 5131263100 | 45650 | 45700 | 45700 | 45650 | 346 |
| 520 | 20240704 | 124600 | 5115451350 | 45750 | 45700 | 45750 | 45700 | 206 |
| 521 | 20240704 | 124500 | 5106032650 | 45700 | 45750 | 45800 | 45700 | 228 |
| 522 | 20240704 | 124400 | 5095593700 | 45750 | 45700 | 45750 | 45700 | 10 |
| 523 | 20240704 | 124300 | 5095136250 | 45700 | 45700 | 45700 | 45700 | 16 |
| 524 | 20240704 | 124200 | 5094405050 | 45700 | 45650 | 45700 | 45650 | 209 |
| 525 | 20240704 | 124100 | 5084855000 | 45650 | 45700 | 45700 | 45650 | 714 |
| 526 | 20240704 | 124000 | 5052255600 | 45700 | 45700 | 45700 | 45650 | 56 |
| 527 | 20240704 | 123900 | 5049698900 | 45700 | 45700 | 45700 | 45700 | 149 |
| 528 | 20240704 | 123800 | 5042889600 | 45700 | 45700 | 45700 | 45700 | 123 |
| 529 | 20240704 | 123700 | 5037268500 | 45700 | 45750 | 45750 | 45650 | 255 |
| 530 | 20240704 | 123600 | 5025615500 | 45750 | 45700 | 45800 | 45700 | 1248 |
| 531 | 20240704 | 123500 | 4968465100 | 45700 | 45750 | 45800 | 45700 | 322 |
| 532 | 20240704 | 123400 | 4953733750 | 45750 | 45750 | 45750 | 45750 | 185 |
| 533 | 20240704 | 123300 | 4945270000 | 45750 | 45750 | 45750 | 45750 | 3 |
| 534 | 20240704 | 123200 | 4945132750 | 45750 | 45700 | 45750 | 45650 | 732 |
| 535 | 20240704 | 123100 | 4911674700 | 45700 | 45700 | 45700 | 45650 | 149 |
| 536 | 20240704 | 123000 | 4904870350 | 45700 | 45700 | 45700 | 45700 | 23 |
| 537 | 20240704 | 122900 | 4903819250 | 45700 | 45750 | 45750 | 45700 | 163 |
| 538 | 20240704 | 122800 | 4896369200 | 45750 | 45750 | 45750 | 45750 | 6 |
| 539 | 20240704 | 122700 | 4896094700 | 45700 | 45650 | 45700 | 45650 | 113 |
| 540 | 20240704 | 122600 | 4890936150 | 45650 | 45700 | 45700 | 45650 | 355 |
| 541 | 20240704 | 122500 | 4874713800 | 45700 | 45650 | 45700 | 45650 | 293 |
| 542 | 20240704 | 122400 | 4861336650 | 45650 | 45650 | 45650 | 45650 | 0 |
| 543 | 20240704 | 122300 | 4861336650 | 45650 | 45650 | 45750 | 45650 | 144 |
| 544 | 20240704 | 122200 | 4854755900 | 45650 | 45700 | 45700 | 45650 | 48 |
| 545 | 20240704 | 122100 | 4852564600 | 45700 | 45700 | 45700 | 45700 | 57 |
| 546 | 20240704 | 122000 | 4849959700 | 45700 | 45700 | 45700 | 45700 | 20 |
| 547 | 20240704 | 121900 | 4849045700 | 45750 | 45700 | 45750 | 45650 | 172 |
| 548 | 20240704 | 121800 | 4841177650 | 45650 | 45700 | 45700 | 45650 | 135 |
| 549 | 20240704 | 121700 | 4835013600 | 45650 | 45650 | 45650 | 45650 | 11 |
| 550 | 20240704 | 121600 | 4834511450 | 45700 | 45700 | 45700 | 45650 | 159 |
| 551 | 20240704 | 121500 | 4827248200 | 45700 | 45650 | 45700 | 45650 | 231 |
| 552 | 20240704 | 121400 | 4816698600 | 45700 | 45700 | 45700 | 45650 | 266 |
| 553 | 20240704 | 121300 | 4804553250 | 45700 | 45700 | 45700 | 45700 | 65 |
| 554 | 20240704 | 121200 | 4801582750 | 45700 | 45700 | 45700 | 45650 | 413 |
| 555 | 20240704 | 121100 | 4782713150 | 45700 | 45650 | 45700 | 45650 | 85 |
| 556 | 20240704 | 121000 | 4778830150 | 45650 | 45700 | 45700 | 45650 | 16 |
| 557 | 20240704 | 120900 | 4778099450 | 45700 | 45700 | 45700 | 45700 | 202 |
| 558 | 20240704 | 120800 | 4768868050 | 45750 | 45700 | 45750 | 45700 | 224 |
| 559 | 20240704 | 120700 | 4758628950 | 45700 | 45700 | 45700 | 45700 | 125 |
| 560 | 20240704 | 120600 | 4752916450 | 45700 | 45700 | 45700 | 45700 | 210 |
| 561 | 20240704 | 120500 | 4743319450 | 45650 | 45700 | 45700 | 45650 | 284 |
| 562 | 20240704 | 120400 | 4730347600 | 45650 | 45650 | 45700 | 45650 | 202 |
| 563 | 20240704 | 120300 | 4721118100 | 45700 | 45700 | 45700 | 45650 | 615 |
| 564 | 20240704 | 120200 | 4693012650 | 45700 | 45700 | 45700 | 45700 | 883 |
| 565 | 20240704 | 120100 | 4652659550 | 45700 | 45700 | 45700 | 45700 | 106 |
| 566 | 20240704 | 120000 | 4647815350 | 45700 | 45750 | 45750 | 45700 | 1116 |
| 567 | 20240704 | 115900 | 4596805900 | 45700 | 45750 | 45750 | 45700 | 273 |
| 568 | 20240704 | 115800 | 4584328450 | 45750 | 45750 | 45750 | 45700 | 379 |
| 569 | 20240704 | 115700 | 4566999400 | 45700 | 45750 | 45800 | 45700 | 488 |
| 570 | 20240704 | 115600 | 4544695550 | 45750 | 45750 | 45800 | 45750 | 636 |
| 571 | 20240704 | 115500 | 4515598250 | 45800 | 45800 | 45800 | 45800 | 108 |
| 572 | 20240704 | 115400 | 4510651850 | 45800 | 45800 | 45800 | 45750 | 356 |
| 573 | 20240704 | 115300 | 4494358950 | 45750 | 45750 | 45750 | 45750 | 240 |
| 574 | 20240704 | 115200 | 4483378950 | 45750 | 45750 | 45800 | 45750 | 6 |
| 575 | 20240704 | 115100 | 4483104250 | 45800 | 45800 | 45800 | 45750 | 66 |
| 576 | 20240704 | 115000 | 4480081500 | 45800 | 45750 | 45800 | 45750 | 13 |
| 577 | 20240704 | 114900 | 4479486200 | 45750 | 45800 | 45900 | 45750 | 324 |
| 578 | 20240704 | 114800 | 4464641700 | 45750 | 45750 | 45800 | 45750 | 612 |
| 579 | 20240704 | 114700 | 4436631950 | 45750 | 45750 | 45750 | 45750 | 13 |
| 580 | 20240704 | 114600 | 4436037200 | 45750 | 45750 | 45750 | 45750 | 262 |
| 581 | 20240704 | 114500 | 4424050700 | 45750 | 45800 | 45800 | 45750 | 80 |
| 582 | 20240704 | 114400 | 4420390250 | 45750 | 45800 | 45800 | 45750 | 15 |
| 583 | 20240704 | 114300 | 4419703300 | 45800 | 45800 | 45900 | 45800 | 849 |
| 584 | 20240704 | 114200 | 4380813100 | 45900 | 45800 | 45900 | 45800 | 178 |
| 585 | 20240704 | 114100 | 4372650550 | 45900 | 45900 | 45900 | 45850 | 1173 |
| 586 | 20240704 | 114000 | 4318865900 | 45850 | 45850 | 45900 | 45850 | 127 |
| 587 | 20240704 | 113900 | 4313041950 | 45850 | 45850 | 45850 | 45800 | 60 |
| 588 | 20240704 | 113800 | 4310291150 | 45850 | 45850 | 45850 | 45850 | 1190 |
| 589 | 20240704 | 113700 | 4255729650 | 45850 | 45900 | 45900 | 45850 | 23 |
| 590 | 20240704 | 113600 | 4254674850 | 45850 | 45850 | 45900 | 45850 | 69 |
| 591 | 20240704 | 113500 | 4251510900 | 45900 | 45900 | 45900 | 45900 | 7 |
| 592 | 20240704 | 113400 | 4251189600 | 45900 | 45900 | 45900 | 45900 | 388 |
| 593 | 20240704 | 113300 | 4233380400 | 45850 | 45900 | 45900 | 45850 | 25 |
| 594 | 20240704 | 113200 | 4232234000 | 45900 | 45900 | 45900 | 45900 | 40 |
| 595 | 20240704 | 113100 | 4230398000 | 45850 | 45850 | 45850 | 45850 | 10 |
| 596 | 20240704 | 113000 | 4229939500 | 45850 | 45900 | 45900 | 45850 | 122 |
| 597 | 20240704 | 112900 | 4224341850 | 45900 | 45900 | 45900 | 45900 | 118 |
| 598 | 20240704 | 112800 | 4218925650 | 45900 | 45900 | 45900 | 45850 | 249 |
| 599 | 20240704 | 112700 | 4207496650 | 45900 | 45900 | 45900 | 45900 | 23 |
| 600 | 20240704 | 112600 | 4206440950 | 45950 | 45900 | 45950 | 45850 | 111 |
| 601 | 20240704 | 112500 | 4201341000 | 45900 | 45900 | 45900 | 45850 | 354 |
| 602 | 20240704 | 112400 | 4185098850 | 45850 | 45850 | 45850 | 45850 | 36 |
| 603 | 20240704 | 112300 | 4183448250 | 45850 | 45850 | 45850 | 45850 | 317 |
| 604 | 20240704 | 112200 | 4168913800 | 45850 | 45800 | 45850 | 45800 | 200 |
| 605 | 20240704 | 112100 | 4159744350 | 45800 | 45800 | 45800 | 45800 | 35 |
| 606 | 20240704 | 112000 | 4158141350 | 45800 | 45800 | 45850 | 45800 | 162 |
| 607 | 20240704 | 111900 | 4150721650 | 45800 | 45850 | 45850 | 45800 | 45 |
| 608 | 20240704 | 111800 | 4148658650 | 45800 | 45850 | 45900 | 45800 | 996 |
| 609 | 20240704 | 111700 | 4103012850 | 45900 | 45850 | 45900 | 45850 | 52 |
| 610 | 20240704 | 111600 | 4100626300 | 45900 | 45800 | 45900 | 45800 | 1006 |
| 611 | 20240704 | 111500 | 4054512600 | 45850 | 45850 | 45850 | 45800 | 593 |
| 612 | 20240704 | 111400 | 4027348650 | 45800 | 45800 | 45800 | 45800 | 17 |
| 613 | 20240704 | 111300 | 4026570050 | 45850 | 45850 | 45850 | 45800 | 83 |
| 614 | 20240704 | 111200 | 4022764900 | 45850 | 45900 | 45900 | 45800 | 193 |
| 615 | 20240704 | 111100 | 4013916400 | 45900 | 45850 | 45900 | 45850 | 365 |
| 616 | 20240704 | 111000 | 3997178550 | 45850 | 45900 | 45900 | 45850 | 84 |
| 617 | 20240704 | 110900 | 3993324450 | 45900 | 45900 | 45900 | 45800 | 581 |
| 618 | 20240704 | 110800 | 3966682750 | 45900 | 45900 | 45900 | 45900 | 208 |
| 619 | 20240704 | 110700 | 3957135550 | 45850 | 45850 | 45900 | 45850 | 412 |
| 620 | 20240704 | 110600 | 3938242900 | 45850 | 45800 | 45850 | 45800 | 330 |
| 621 | 20240704 | 110500 | 3923120250 | 45800 | 45850 | 45850 | 45800 | 70 |
| 622 | 20240704 | 110400 | 3919913300 | 45850 | 45900 | 45900 | 45850 | 290 |
| 623 | 20240704 | 110300 | 3906614950 | 45900 | 45900 | 45900 | 45850 | 346 |
| 624 | 20240704 | 110200 | 3890746700 | 45900 | 45900 | 45900 | 45900 | 73 |
| 625 | 20240704 | 110100 | 3887396000 | 45850 | 45850 | 45850 | 45850 | 301 |
| 626 | 20240704 | 110000 | 3873595150 | 45850 | 45900 | 45900 | 45850 | 23 |
| 627 | 20240704 | 105900 | 3872540550 | 45800 | 45900 | 45900 | 45800 | 427 |
| 628 | 20240704 | 105800 | 3852962950 | 45900 | 45950 | 45950 | 45900 | 227 |
| 629 | 20240704 | 105700 | 3842543550 | 45850 | 45900 | 45900 | 45800 | 745 |
| 630 | 20240704 | 105600 | 3808372400 | 45850 | 45900 | 45900 | 45850 | 912 |
| 631 | 20240704 | 105500 | 3766530650 | 45900 | 45900 | 45950 | 45900 | 240 |
| 632 | 20240704 | 105400 | 3755514500 | 45900 | 45950 | 46000 | 45900 | 580 |
| 633 | 20240704 | 105300 | 3728881250 | 45950 | 45950 | 45950 | 45950 | 64 |
| 634 | 20240704 | 105200 | 3725940450 | 45950 | 46000 | 46000 | 45950 | 172 |
| 635 | 20240704 | 105100 | 3718036400 | 46000 | 45950 | 46000 | 45950 | 23 |
| 636 | 20240704 | 105000 | 3716979050 | 45950 | 45950 | 45950 | 45950 | 128 |
| 637 | 20240704 | 104900 | 3711097450 | 45950 | 45950 | 45950 | 45950 | 118 |
| 638 | 20240704 | 104800 | 3705675350 | 45950 | 45950 | 45950 | 45950 | 625 |
| 639 | 20240704 | 104700 | 3676956600 | 45950 | 45950 | 45950 | 45900 | 3183 |
| 640 | 20240704 | 104600 | 3530794950 | 46000 | 46000 | 46000 | 45950 | 201 |
| 641 | 20240704 | 104500 | 3521557950 | 45900 | 46000 | 46050 | 45900 | 3137 |
| 642 | 20240704 | 104400 | 3377348200 | 46000 | 46050 | 46100 | 46000 | 268 |
| 643 | 20240704 | 104300 | 3365016250 | 46050 | 46050 | 46100 | 46000 | 1347 |
| 644 | 20240704 | 104200 | 3303013150 | 46050 | 46050 | 46050 | 46050 | 297 |
| 645 | 20240704 | 104100 | 3289336300 | 46050 | 46150 | 46150 | 46000 | 1605 |
| 646 | 20240704 | 104000 | 3215396650 | 46100 | 46150 | 46200 | 46100 | 468 |
| 647 | 20240704 | 103900 | 3193809800 | 46150 | 46200 | 46200 | 46150 | 241 |
| 648 | 20240704 | 103800 | 3182687550 | 46150 | 46200 | 46200 | 46150 | 595 |
| 649 | 20240704 | 103700 | 3155228200 | 46200 | 46150 | 46200 | 46150 | 325 |
| 650 | 20240704 | 103600 | 3140228200 | 46150 | 46350 | 46350 | 46150 | 325 |
| 651 | 20240704 | 103500 | 3125209350 | 46350 | 46300 | 46350 | 46300 | 285 |
| 652 | 20240704 | 103400 | 3112010150 | 46250 | 46300 | 46300 | 46250 | 52 |
| 653 | 20240704 | 103300 | 3109604050 | 46300 | 46250 | 46300 | 46250 | 131 |
| 654 | 20240704 | 103200 | 3103540500 | 46250 | 46300 | 46300 | 46250 | 138 |
| 655 | 20240704 | 103100 | 3097153750 | 46300 | 46250 | 46300 | 46250 | 83 |
| 656 | 20240704 | 103000 | 3093313900 | 46300 | 46300 | 46300 | 46300 | 155 |
| 657 | 20240704 | 102900 | 3086137400 | 46350 | 46350 | 46350 | 46350 | 12 |
| 658 | 20240704 | 102800 | 3085581200 | 46350 | 46300 | 46350 | 46300 | 26 |
| 659 | 20240704 | 102700 | 3084376800 | 46300 | 46250 | 46300 | 46250 | 25 |
| 660 | 20240704 | 102600 | 3083220500 | 46250 | 46200 | 46250 | 46200 | 486 |
| 661 | 20240704 | 102500 | 3060752000 | 46200 | 46250 | 46250 | 46200 | 98 |
| 662 | 20240704 | 102400 | 3056220050 | 46250 | 46200 | 46250 | 46200 | 336 |
| 663 | 20240704 | 102300 | 3040696700 | 46200 | 46250 | 46250 | 46200 | 487 |
| 664 | 20240704 | 102200 | 3018177950 | 46300 | 46350 | 46350 | 46300 | 268 |
| 665 | 20240704 | 102100 | 3005769200 | 46350 | 46300 | 46350 | 46300 | 34 |
| 666 | 20240704 | 102000 | 3004194500 | 46350 | 46400 | 46400 | 46350 | 255 |
| 667 | 20240704 | 101900 | 2992373100 | 46400 | 46350 | 46400 | 46350 | 203 |
| 668 | 20240704 | 101800 | 2982963850 | 46350 | 46350 | 46350 | 46350 | 423 |
| 669 | 20240704 | 101700 | 2963357800 | 46400 | 46400 | 46400 | 46350 | 197 |
| 670 | 20240704 | 101600 | 2954217700 | 46400 | 46500 | 46500 | 46400 | 192 |
| 671 | 20240704 | 101500 | 2945300500 | 46500 | 46450 | 46500 | 46450 | 105 |
| 672 | 20240704 | 101400 | 2940421600 | 46450 | 46500 | 46500 | 46450 | 38 |
| 673 | 20240704 | 101300 | 2938656200 | 46500 | 46500 | 46500 | 46450 | 75 |
| 674 | 20240704 | 101200 | 2935170200 | 46500 | 46450 | 46500 | 46450 | 138 |
| 675 | 20240704 | 101100 | 2928759200 | 46400 | 46450 | 46450 | 46300 | 2546 |
| 676 | 20240704 | 101000 | 2810845850 | 46450 | 46500 | 46500 | 46450 | 51 |
| 677 | 20240704 | 100900 | 2808476200 | 46400 | 46450 | 46500 | 46400 | 487 |
| 678 | 20240704 | 100800 | 2785840100 | 46500 | 46500 | 46500 | 46500 | 132 |
| 679 | 20240704 | 100700 | 2779702100 | 46500 | 46450 | 46500 | 46400 | 642 |
| 680 | 20240704 | 100600 | 2749890800 | 46450 | 46450 | 46450 | 46450 | 218 |
| 681 | 20240704 | 100500 | 2739764700 | 46450 | 46500 | 46500 | 46400 | 152 |
| 682 | 20240704 | 100400 | 2732703550 | 46500 | 46550 | 46550 | 46450 | 553 |
| 683 | 20240704 | 100300 | 2706989100 | 46600 | 46650 | 46650 | 46550 | 127 |
| 684 | 20240704 | 100200 | 2701076600 | 46550 | 46600 | 46650 | 46550 | 570 |
| 685 | 20240704 | 100100 | 2674533850 | 46600 | 46650 | 46650 | 46600 | 85 |
| 686 | 20240704 | 100000 | 2670570500 | 46650 | 46550 | 46650 | 46500 | 475 |
| 687 | 20240704 | 095900 | 2648446750 | 46550 | 46600 | 46650 | 46550 | 1280 |
| 688 | 20240704 | 095800 | 2588830000 | 46600 | 46600 | 46650 | 46600 | 670 |
| 689 | 20240704 | 095700 | 2557607550 | 46550 | 46550 | 46600 | 46500 | 1011 |
| 690 | 20240704 | 095600 | 2510525750 | 46550 | 46550 | 46600 | 46550 | 298 |
| 691 | 20240704 | 095500 | 2496652050 | 46550 | 46500 | 46550 | 46500 | 548 |
| 692 | 20240704 | 095400 | 2471143400 | 46500 | 46450 | 46550 | 46450 | 1204 |
| 693 | 20240704 | 095300 | 2415159150 | 46450 | 46350 | 46500 | 46350 | 1058 |
| 694 | 20240704 | 095200 | 2366053500 | 46350 | 46350 | 46350 | 46350 | 514 |
| 695 | 20240704 | 095100 | 2342229600 | 46350 | 46300 | 46350 | 46300 | 940 |
| 696 | 20240704 | 095000 | 2298704350 | 46250 | 46250 | 46250 | 46200 | 480 |
| 697 | 20240704 | 094900 | 2276524300 | 46250 | 46200 | 46250 | 46200 | 209 |
| 698 | 20240704 | 094800 | 2266867000 | 46200 | 46200 | 46250 | 46200 | 184 |
| 699 | 20240704 | 094700 | 2258366150 | 46250 | 46250 | 46300 | 46250 | 113 |
| 700 | 20240704 | 094600 | 2253136950 | 46100 | 46250 | 46300 | 46100 | 171 |
| 701 | 20240704 | 094500 | 2245238800 | 46300 | 46250 | 46300 | 46250 | 316 |
| 702 | 20240704 | 094400 | 2230623050 | 46250 | 46200 | 46250 | 46150 | 868 |
| 703 | 20240704 | 094300 | 2190546800 | 46200 | 46200 | 46200 | 46200 | 419 |
| 704 | 20240704 | 094200 | 2171189000 | 46200 | 46050 | 46200 | 46050 | 982 |
| 705 | 20240704 | 094100 | 2125876850 | 46050 | 46050 | 46100 | 46050 | 217 |
| 706 | 20240704 | 094000 | 2115883850 | 46050 | 46100 | 46100 | 46050 | 47 |
| 707 | 20240704 | 093900 | 2113718150 | 46100 | 46100 | 46150 | 46100 | 114 |
| 708 | 20240704 | 093800 | 2108462400 | 46150 | 46050 | 46150 | 46050 | 894 |
| 709 | 20240704 | 093700 | 2067250050 | 46050 | 46100 | 46100 | 46050 | 120 |
| 710 | 20240704 | 093600 | 2061723150 | 46100 | 46050 | 46100 | 46000 | 758 |
| 711 | 20240704 | 093500 | 2026791250 | 46000 | 46000 | 46050 | 46000 | 108 |
| 712 | 20240704 | 093400 | 2021823000 | 46050 | 46050 | 46050 | 46000 | 780 |
| 713 | 20240704 | 093300 | 1985942400 | 46000 | 46000 | 46050 | 45900 | 721 |
| 714 | 20240704 | 093200 | 1952802250 | 46000 | 46000 | 46000 | 46000 | 1505 |
| 715 | 20240704 | 093100 | 1883572250 | 46000 | 46050 | 46050 | 46000 | 188 |
| 716 | 20240704 | 093000 | 1874922600 | 46100 | 46100 | 46100 | 46050 | 243 |
| 717 | 20240704 | 092900 | 1863730750 | 46100 | 46100 | 46150 | 46100 | 947 |
| 718 | 20240704 | 092800 | 1820073800 | 46100 | 46100 | 46150 | 46100 | 130 |
| 719 | 20240704 | 092700 | 1814079800 | 46150 | 46100 | 46200 | 46100 | 128 |
| 720 | 20240704 | 092600 | 1808172600 | 46100 | 46100 | 46200 | 46050 | 1470 |
| 721 | 20240704 | 092500 | 1740402300 | 46100 | 46100 | 46100 | 46100 | 303 |
| 722 | 20240704 | 092400 | 1726434000 | 46100 | 46150 | 46150 | 46100 | 482 |
| 723 | 20240704 | 092300 | 1704202050 | 46100 | 46150 | 46200 | 46100 | 605 |
| 724 | 20240704 | 092200 | 1676295100 | 46150 | 46050 | 46200 | 46000 | 1306 |
| 725 | 20240704 | 092100 | 1616118500 | 45950 | 46000 | 46050 | 45850 | 1498 |
| 726 | 20240704 | 092000 | 1547301650 | 46050 | 46000 | 46050 | 45950 | 766 |
| 727 | 20240704 | 091900 | 1512064600 | 46050 | 46050 | 46050 | 45950 | 479 |
| 728 | 20240704 | 091800 | 1490027000 | 46050 | 46000 | 46100 | 46000 | 456 |
| 729 | 20240704 | 091700 | 1469047250 | 46000 | 46200 | 46200 | 46000 | 1010 |
| 730 | 20240704 | 091600 | 1422453100 | 46200 | 46200 | 46250 | 46200 | 1698 |
| 731 | 20240704 | 091500 | 1343960650 | 46250 | 46350 | 46350 | 46200 | 2288 |
| 732 | 20240704 | 091400 | 1238107950 | 46350 | 46300 | 46350 | 46250 | 1180 |
| 733 | 20240704 | 091300 | 1183457350 | 46300 | 46300 | 46400 | 46250 | 1909 |
| 734 | 20240704 | 091200 | 1095003450 | 46300 | 46150 | 46350 | 46150 | 2652 |
| 735 | 20240704 | 091100 | 972279000 | 46150 | 46200 | 46250 | 46100 | 902 |
| 736 | 20240704 | 091000 | 930673800 | 46200 | 46000 | 46200 | 46000 | 286 |
| 737 | 20240704 | 090900 | 917493300 | 46000 | 46000 | 46200 | 45900 | 3866 |
| 738 | 20240704 | 090800 | 739596850 | 46000 | 45650 | 46000 | 45600 | 2018 |
| 739 | 20240704 | 090700 | 647022200 | 45600 | 45550 | 45800 | 45500 | 875 |
| 740 | 20240704 | 090600 | 607169100 | 45500 | 45700 | 45900 | 45500 | 2684 |
| 741 | 20240704 | 090500 | 484641800 | 45900 | 45900 | 46050 | 45550 | 1342 |
| 742 | 20240704 | 090400 | 423275650 | 46100 | 45900 | 46100 | 45850 | 521 |
| 743 | 20240704 | 090300 | 399349150 | 46000 | 45700 | 46050 | 45600 | 1015 |
| 744 | 20240704 | 090200 | 352870500 | 45900 | 45650 | 45900 | 45500 | 2988 |
| 745 | 20240704 | 090100 | 216598900 | 45700 | 45800 | 45800 | 45550 | 786 |
| 746 | 20240704 | 090000 | 180729800 | 45850 | 45900 | 45900 | 45500 | 3939 |