41 KiB
41 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240705 | 215600 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 3616 |
| 3 | 20240705 | 215500 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 4 | 20240705 | 215400 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 5 | 20240705 | 215300 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 6 | 20240705 | 215200 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 7 | 20240705 | 215100 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 8 | 20240705 | 215000 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 9 | 20240705 | 214900 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 10 | 20240705 | 214800 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 11 | 20240705 | 214700 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 12 | 20240705 | 214600 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 13 | 20240705 | 214500 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 14 | 20240705 | 214400 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 15 | 20240705 | 214300 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 16 | 20240705 | 214200 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 17 | 20240705 | 214100 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 18 | 20240705 | 214000 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 19 | 20240705 | 213900 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 20 | 20240705 | 213800 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 21 | 20240705 | 213700 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 22 | 20240705 | 213600 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 23 | 20240705 | 213500 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 24 | 20240705 | 213400 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 25 | 20240705 | 213300 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 26 | 20240705 | 213200 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 27 | 20240705 | 213100 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 28 | 20240705 | 213000 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 29 | 20240705 | 212900 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 30 | 20240705 | 212800 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 31 | 20240705 | 212700 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 32 | 20240705 | 212600 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 3616 |
| 33 | 20240705 | 212500 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 34 | 20240705 | 212400 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 35 | 20240705 | 212300 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 36 | 20240705 | 212200 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 37 | 20240705 | 212100 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 38 | 20240705 | 212000 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 39 | 20240705 | 211900 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 40 | 20240705 | 211800 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 41 | 20240705 | 211700 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 42 | 20240705 | 211600 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 43 | 20240705 | 211500 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 44 | 20240705 | 211400 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 45 | 20240705 | 211300 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 46 | 20240705 | 211200 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 47 | 20240705 | 211100 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 48 | 20240705 | 211000 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 49 | 20240705 | 210900 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 50 | 20240705 | 210800 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 51 | 20240705 | 210700 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 52 | 20240705 | 210600 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 53 | 20240705 | 210500 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 54 | 20240705 | 210400 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 55 | 20240705 | 210300 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 56 | 20240705 | 210200 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 57 | 20240705 | 210100 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 58 | 20240705 | 210000 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 59 | 20240705 | 205900 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 60 | 20240705 | 205800 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 61 | 20240705 | 205700 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 62 | 20240705 | 205600 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 3616 |
| 63 | 20240705 | 205500 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 64 | 20240705 | 205400 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 65 | 20240705 | 205300 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 66 | 20240705 | 205200 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 67 | 20240705 | 205100 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 68 | 20240705 | 205000 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 69 | 20240705 | 204900 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 70 | 20240705 | 204800 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 71 | 20240705 | 204700 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 72 | 20240705 | 204600 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 73 | 20240705 | 204500 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 74 | 20240705 | 204400 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 75 | 20240705 | 204300 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 76 | 20240705 | 204200 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 77 | 20240705 | 204100 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 78 | 20240705 | 204000 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 79 | 20240705 | 203900 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 80 | 20240705 | 203800 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 81 | 20240705 | 203700 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 82 | 20240705 | 203600 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 83 | 20240705 | 203500 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 84 | 20240705 | 203400 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 85 | 20240705 | 203300 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 86 | 20240705 | 203200 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 87 | 20240705 | 203100 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 88 | 20240705 | 203000 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 89 | 20240705 | 202900 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 90 | 20240705 | 202800 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 91 | 20240705 | 202700 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 92 | 20240705 | 202600 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 3616 |
| 93 | 20240705 | 202500 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 94 | 20240705 | 202400 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 95 | 20240705 | 202300 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 96 | 20240705 | 202200 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 97 | 20240705 | 202100 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 98 | 20240705 | 202000 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 99 | 20240705 | 201900 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 100 | 20240705 | 201800 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 101 | 20240705 | 201700 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 102 | 20240705 | 201600 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 103 | 20240705 | 201500 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 104 | 20240705 | 201400 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 105 | 20240705 | 201300 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 106 | 20240705 | 201200 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 107 | 20240705 | 201100 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 108 | 20240705 | 201000 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 109 | 20240705 | 200900 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 110 | 20240705 | 200800 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 111 | 20240705 | 200700 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 112 | 20240705 | 200600 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 113 | 20240705 | 200500 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 114 | 20240705 | 200400 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 115 | 20240705 | 200300 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 116 | 20240705 | 200200 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 117 | 20240705 | 200100 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 118 | 20240705 | 200000 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 119 | 20240705 | 195900 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 120 | 20240705 | 195800 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 121 | 20240705 | 195700 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 122 | 20240705 | 195600 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 3616 |
| 123 | 20240705 | 195500 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 124 | 20240705 | 195400 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 125 | 20240705 | 195300 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 126 | 20240705 | 195200 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 127 | 20240705 | 195100 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 128 | 20240705 | 195000 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 129 | 20240705 | 194900 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 130 | 20240705 | 194800 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 131 | 20240705 | 194700 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 132 | 20240705 | 194600 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 133 | 20240705 | 194500 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 134 | 20240705 | 194400 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 135 | 20240705 | 194300 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 136 | 20240705 | 194200 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 137 | 20240705 | 194100 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 138 | 20240705 | 194000 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 139 | 20240705 | 193900 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 140 | 20240705 | 193800 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 141 | 20240705 | 193700 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 142 | 20240705 | 193600 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 143 | 20240705 | 193500 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 144 | 20240705 | 193400 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 145 | 20240705 | 193300 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 146 | 20240705 | 193200 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 147 | 20240705 | 193100 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 148 | 20240705 | 193000 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 149 | 20240705 | 192900 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 150 | 20240705 | 192800 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 151 | 20240705 | 192700 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 152 | 20240705 | 192600 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 3616 |
| 153 | 20240705 | 192500 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 154 | 20240705 | 192400 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 155 | 20240705 | 192300 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 156 | 20240705 | 192200 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 157 | 20240705 | 192100 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 158 | 20240705 | 192000 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 159 | 20240705 | 191900 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 160 | 20240705 | 191800 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 161 | 20240705 | 191700 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 162 | 20240705 | 191600 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 163 | 20240705 | 191500 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 164 | 20240705 | 191400 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 165 | 20240705 | 191300 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 166 | 20240705 | 191200 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 167 | 20240705 | 191100 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 168 | 20240705 | 191000 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 169 | 20240705 | 190900 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 170 | 20240705 | 190800 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 171 | 20240705 | 190700 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 172 | 20240705 | 190600 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 173 | 20240705 | 190500 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 174 | 20240705 | 190400 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 175 | 20240705 | 190300 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 176 | 20240705 | 190200 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 177 | 20240705 | 190100 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 178 | 20240705 | 190000 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 179 | 20240705 | 185900 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 180 | 20240705 | 185800 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 181 | 20240705 | 185700 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 182 | 20240705 | 185600 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 3616 |
| 183 | 20240705 | 185500 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 184 | 20240705 | 185400 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 185 | 20240705 | 185300 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 186 | 20240705 | 185200 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 187 | 20240705 | 185100 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 188 | 20240705 | 185000 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 189 | 20240705 | 184900 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 190 | 20240705 | 184800 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 191 | 20240705 | 184700 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 192 | 20240705 | 184600 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 193 | 20240705 | 184500 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 194 | 20240705 | 184400 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 195 | 20240705 | 184300 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 196 | 20240705 | 184200 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 197 | 20240705 | 184100 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 198 | 20240705 | 184000 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 199 | 20240705 | 183900 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 200 | 20240705 | 183800 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 201 | 20240705 | 183700 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 202 | 20240705 | 183600 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 203 | 20240705 | 183500 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 204 | 20240705 | 183400 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 205 | 20240705 | 183300 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 206 | 20240705 | 183200 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 207 | 20240705 | 183100 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 208 | 20240705 | 183000 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 209 | 20240705 | 182900 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 210 | 20240705 | 182800 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 211 | 20240705 | 182700 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 212 | 20240705 | 182600 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 3616 |
| 213 | 20240705 | 182500 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 214 | 20240705 | 182400 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 215 | 20240705 | 182300 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 216 | 20240705 | 182200 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 217 | 20240705 | 182100 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 218 | 20240705 | 182000 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 219 | 20240705 | 181900 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 220 | 20240705 | 181800 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 221 | 20240705 | 181700 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 222 | 20240705 | 181600 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 223 | 20240705 | 181500 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 224 | 20240705 | 181400 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 225 | 20240705 | 181300 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 226 | 20240705 | 181200 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 227 | 20240705 | 181100 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 228 | 20240705 | 181000 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 229 | 20240705 | 180900 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 230 | 20240705 | 180800 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 231 | 20240705 | 180700 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 232 | 20240705 | 180600 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 233 | 20240705 | 180500 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 234 | 20240705 | 180400 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 235 | 20240705 | 180300 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 236 | 20240705 | 180200 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 237 | 20240705 | 180100 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 238 | 20240705 | 180000 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 239 | 20240705 | 175900 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 240 | 20240705 | 175800 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 241 | 20240705 | 175700 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 242 | 20240705 | 175600 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 3616 |
| 243 | 20240705 | 175500 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 244 | 20240705 | 175400 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 245 | 20240705 | 175300 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 246 | 20240705 | 175200 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 247 | 20240705 | 175100 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 248 | 20240705 | 175000 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 249 | 20240705 | 174900 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 250 | 20240705 | 174800 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 251 | 20240705 | 174700 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 252 | 20240705 | 174600 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 253 | 20240705 | 174500 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 254 | 20240705 | 174400 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 255 | 20240705 | 174300 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 256 | 20240705 | 174200 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 257 | 20240705 | 174100 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 258 | 20240705 | 174000 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 259 | 20240705 | 173900 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 260 | 20240705 | 173800 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 261 | 20240705 | 173700 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 262 | 20240705 | 173600 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 263 | 20240705 | 173500 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 264 | 20240705 | 173400 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 265 | 20240705 | 173300 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 266 | 20240705 | 173200 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 267 | 20240705 | 173100 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 268 | 20240705 | 173000 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 269 | 20240705 | 172900 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 270 | 20240705 | 172800 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 271 | 20240705 | 172700 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 272 | 20240705 | 172600 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 3616 |
| 273 | 20240705 | 172500 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 274 | 20240705 | 172400 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 275 | 20240705 | 172300 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 276 | 20240705 | 172200 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 277 | 20240705 | 172100 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 278 | 20240705 | 172000 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 279 | 20240705 | 171900 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 280 | 20240705 | 171800 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 281 | 20240705 | 171700 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 282 | 20240705 | 171600 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 283 | 20240705 | 171500 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 284 | 20240705 | 171400 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 285 | 20240705 | 171300 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 286 | 20240705 | 171200 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 287 | 20240705 | 171100 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 288 | 20240705 | 171000 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 289 | 20240705 | 170900 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 290 | 20240705 | 170800 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 291 | 20240705 | 170700 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 292 | 20240705 | 170600 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 293 | 20240705 | 170500 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 294 | 20240705 | 170400 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 295 | 20240705 | 170300 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 296 | 20240705 | 170200 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 297 | 20240705 | 170100 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 298 | 20240705 | 170000 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 299 | 20240705 | 165900 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 300 | 20240705 | 165800 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 301 | 20240705 | 165700 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 302 | 20240705 | 165600 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 3616 |
| 303 | 20240705 | 165500 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 304 | 20240705 | 165400 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 305 | 20240705 | 165300 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 306 | 20240705 | 165200 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 307 | 20240705 | 165100 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 308 | 20240705 | 165000 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 309 | 20240705 | 164900 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 310 | 20240705 | 164800 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 311 | 20240705 | 164700 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 312 | 20240705 | 164600 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 313 | 20240705 | 164500 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 314 | 20240705 | 164400 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 315 | 20240705 | 164300 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 316 | 20240705 | 164200 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 317 | 20240705 | 164100 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 318 | 20240705 | 164000 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 319 | 20240705 | 163900 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 320 | 20240705 | 163800 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 321 | 20240705 | 163700 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 322 | 20240705 | 163600 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 323 | 20240705 | 163500 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 324 | 20240705 | 163400 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 325 | 20240705 | 163300 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 326 | 20240705 | 163200 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 327 | 20240705 | 163100 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 328 | 20240705 | 163000 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 329 | 20240705 | 162900 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 330 | 20240705 | 162800 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 331 | 20240705 | 162700 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 332 | 20240705 | 162600 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 3616 |
| 333 | 20240705 | 162500 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 334 | 20240705 | 162400 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 335 | 20240705 | 162300 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 336 | 20240705 | 162200 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 337 | 20240705 | 162100 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 338 | 20240705 | 162000 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 339 | 20240705 | 161900 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 340 | 20240705 | 161800 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 341 | 20240705 | 161700 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 342 | 20240705 | 161600 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 343 | 20240705 | 161500 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 344 | 20240705 | 161400 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 345 | 20240705 | 161300 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 346 | 20240705 | 161200 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 347 | 20240705 | 161100 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 348 | 20240705 | 161000 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 349 | 20240705 | 160900 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 350 | 20240705 | 160800 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 351 | 20240705 | 160700 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 352 | 20240705 | 160600 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 353 | 20240705 | 160500 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 354 | 20240705 | 160400 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 355 | 20240705 | 160300 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 356 | 20240705 | 160200 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 357 | 20240705 | 160100 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 358 | 20240705 | 160000 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 359 | 20240705 | 155900 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 360 | 20240705 | 155800 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 361 | 20240705 | 155700 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 362 | 20240705 | 155600 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 3616 |
| 363 | 20240705 | 155500 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 364 | 20240705 | 155400 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 365 | 20240705 | 155300 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 366 | 20240705 | 155200 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 367 | 20240705 | 155100 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 368 | 20240705 | 155000 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 369 | 20240705 | 154900 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 370 | 20240705 | 154800 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 371 | 20240705 | 154700 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 372 | 20240705 | 154600 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 373 | 20240705 | 154500 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 374 | 20240705 | 154400 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 375 | 20240705 | 154300 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 376 | 20240705 | 154200 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 377 | 20240705 | 154100 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 378 | 20240705 | 154000 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 379 | 20240705 | 153900 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 380 | 20240705 | 153800 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 381 | 20240705 | 153700 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 382 | 20240705 | 153600 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 383 | 20240705 | 153500 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 384 | 20240705 | 153400 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 385 | 20240705 | 153300 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 386 | 20240705 | 153200 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 387 | 20240705 | 153100 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 388 | 20240705 | 153000 | 8045085100 | 45100 | 45100 | 45100 | 45100 | 3616 |
| 389 | 20240705 | 152900 | 7882003500 | 45100 | 45100 | 45100 | 45100 | 0 |
| 390 | 20240705 | 152800 | 7882003500 | 45100 | 45100 | 45100 | 45100 | 0 |
| 391 | 20240705 | 152700 | 7882003500 | 45100 | 45100 | 45100 | 45100 | 0 |
| 392 | 20240705 | 152600 | 7882003500 | 45100 | 45100 | 45100 | 45100 | 0 |
| 393 | 20240705 | 152500 | 7882003500 | 45100 | 45100 | 45100 | 45100 | 0 |
| 394 | 20240705 | 152400 | 7882003500 | 45100 | 45100 | 45100 | 45100 | 0 |
| 395 | 20240705 | 152300 | 7882003500 | 45100 | 45100 | 45100 | 45100 | 0 |
| 396 | 20240705 | 152200 | 7882003500 | 45100 | 45100 | 45100 | 45100 | 0 |
| 397 | 20240705 | 152100 | 7882003500 | 45100 | 45100 | 45100 | 45100 | 0 |
| 398 | 20240705 | 152000 | 7882003500 | 45100 | 45100 | 45100 | 45100 | 0 |
| 399 | 20240705 | 151900 | 7882003500 | 45100 | 44900 | 45150 | 44900 | 1582 |
| 400 | 20240705 | 151800 | 7810868250 | 44900 | 44900 | 44900 | 44850 | 1101 |
| 401 | 20240705 | 151700 | 7761461350 | 44850 | 44900 | 44900 | 44850 | 898 |
| 402 | 20240705 | 151600 | 7721184100 | 44850 | 44850 | 44900 | 44850 | 286 |
| 403 | 20240705 | 151500 | 7708346050 | 44900 | 44850 | 44900 | 44850 | 832 |
| 404 | 20240705 | 151400 | 7670989700 | 44900 | 44900 | 44950 | 44850 | 1498 |
| 405 | 20240705 | 151300 | 7603788550 | 44900 | 44900 | 44950 | 44850 | 1825 |
| 406 | 20240705 | 151200 | 7521844750 | 44900 | 44900 | 44950 | 44900 | 1999 |
| 407 | 20240705 | 151100 | 7432053900 | 44950 | 44900 | 44950 | 44900 | 666 |
| 408 | 20240705 | 151000 | 7402125450 | 44950 | 44950 | 44950 | 44900 | 234 |
| 409 | 20240705 | 150900 | 7391607500 | 44950 | 44900 | 44950 | 44900 | 240 |
| 410 | 20240705 | 150800 | 7380828400 | 44900 | 44950 | 44950 | 44900 | 157 |
| 411 | 20240705 | 150700 | 7373778850 | 44900 | 44950 | 44950 | 44900 | 261 |
| 412 | 20240705 | 150600 | 7362047000 | 44950 | 45000 | 45000 | 44950 | 1058 |
| 413 | 20240705 | 150500 | 7314485850 | 44950 | 44950 | 45000 | 44950 | 10 |
| 414 | 20240705 | 150400 | 7314036250 | 44950 | 45000 | 45000 | 44900 | 491 |
| 415 | 20240705 | 150300 | 7291971350 | 44950 | 44900 | 45000 | 44900 | 401 |
| 416 | 20240705 | 150200 | 7273944450 | 44900 | 44950 | 44950 | 44900 | 109 |
| 417 | 20240705 | 150100 | 7269044950 | 44950 | 44950 | 45000 | 44900 | 535 |
| 418 | 20240705 | 150000 | 7244998100 | 44950 | 44900 | 44950 | 44900 | 34 |
| 419 | 20240705 | 145900 | 7243469850 | 44950 | 44950 | 45000 | 44900 | 175 |
| 420 | 20240705 | 145800 | 7235603650 | 44950 | 44950 | 45000 | 44950 | 118 |
| 421 | 20240705 | 145700 | 7230299500 | 44950 | 44850 | 45000 | 44800 | 2159 |
| 422 | 20240705 | 145600 | 7133532750 | 44850 | 45000 | 45000 | 44800 | 5893 |
| 423 | 20240705 | 145500 | 6869352800 | 45150 | 45100 | 45150 | 44900 | 4360 |
| 424 | 20240705 | 145400 | 6673289050 | 45100 | 45100 | 45100 | 45100 | 23 |
| 425 | 20240705 | 145300 | 6672251750 | 45100 | 45200 | 45250 | 45100 | 678 |
| 426 | 20240705 | 145200 | 6641631800 | 45200 | 45200 | 45250 | 45200 | 671 |
| 427 | 20240705 | 145100 | 6611302550 | 45200 | 45100 | 45200 | 45100 | 160 |
| 428 | 20240705 | 145000 | 6604078200 | 45100 | 45150 | 45150 | 45100 | 114 |
| 429 | 20240705 | 144900 | 6598932300 | 45150 | 45100 | 45150 | 45100 | 25 |
| 430 | 20240705 | 144800 | 6597804500 | 45100 | 45050 | 45100 | 45050 | 15 |
| 431 | 20240705 | 144700 | 6597128100 | 45100 | 45100 | 45100 | 45050 | 49 |
| 432 | 20240705 | 144600 | 6594918300 | 45050 | 45150 | 45200 | 45050 | 210 |
| 433 | 20240705 | 144500 | 6585442050 | 45150 | 45150 | 45200 | 45150 | 253 |
| 434 | 20240705 | 144400 | 6574017150 | 45150 | 45050 | 45150 | 45050 | 386 |
| 435 | 20240705 | 144300 | 6556602400 | 45050 | 45050 | 45050 | 45000 | 177 |
| 436 | 20240705 | 144200 | 6548631300 | 45050 | 45050 | 45050 | 45000 | 244 |
| 437 | 20240705 | 144100 | 6537646200 | 45000 | 45050 | 45050 | 45000 | 242 |
| 438 | 20240705 | 144000 | 6526744150 | 45050 | 45100 | 45100 | 45050 | 391 |
| 439 | 20240705 | 143900 | 6509127800 | 45100 | 45150 | 45150 | 45100 | 23 |
| 440 | 20240705 | 143800 | 6508089500 | 45150 | 45150 | 45150 | 45050 | 87 |
| 441 | 20240705 | 143700 | 6504161700 | 45000 | 45000 | 45000 | 45000 | 1 |
| 442 | 20240705 | 143600 | 6504116700 | 45150 | 45100 | 45150 | 45050 | 84 |
| 443 | 20240705 | 143500 | 6500331400 | 45100 | 45100 | 45200 | 45100 | 51 |
| 444 | 20240705 | 143400 | 6498030550 | 45200 | 45000 | 45200 | 45000 | 90 |
| 445 | 20240705 | 143300 | 6493968650 | 45100 | 45100 | 45150 | 45000 | 627 |
| 446 | 20240705 | 143200 | 6465690750 | 45100 | 45000 | 45100 | 45000 | 152 |
| 447 | 20240705 | 143100 | 6458840700 | 45000 | 45000 | 45100 | 45000 | 74 |
| 448 | 20240705 | 143000 | 6455504600 | 45100 | 44950 | 45100 | 44950 | 567 |
| 449 | 20240705 | 142900 | 6429984800 | 44950 | 45000 | 45000 | 44950 | 129 |
| 450 | 20240705 | 142800 | 6424181100 | 45000 | 44950 | 45000 | 44950 | 100 |
| 451 | 20240705 | 142700 | 6419684050 | 44950 | 44950 | 44950 | 44950 | 143 |
| 452 | 20240705 | 142600 | 6413256200 | 45000 | 45000 | 45000 | 45000 | 119 |
| 453 | 20240705 | 142500 | 6407901200 | 45000 | 45050 | 45050 | 44950 | 115 |
| 454 | 20240705 | 142400 | 6402728500 | 45050 | 44950 | 45050 | 44950 | 36 |
| 455 | 20240705 | 142300 | 6401108050 | 45000 | 44950 | 45000 | 44950 | 118 |
| 456 | 20240705 | 142200 | 6395798100 | 44950 | 45000 | 45000 | 44900 | 231 |
| 457 | 20240705 | 142100 | 6385414700 | 44950 | 44900 | 44950 | 44850 | 396 |
| 458 | 20240705 | 142000 | 6367631300 | 44850 | 44950 | 44950 | 44850 | 2077 |
| 459 | 20240705 | 141900 | 6274365350 | 44950 | 45000 | 45050 | 44950 | 262 |
| 460 | 20240705 | 141800 | 6262577800 | 45050 | 45000 | 45050 | 45000 | 33 |
| 461 | 20240705 | 141700 | 6261091250 | 45000 | 45050 | 45050 | 45000 | 153 |
| 462 | 20240705 | 141600 | 6254201850 | 45050 | 44950 | 45050 | 44950 | 123 |
| 463 | 20240705 | 141500 | 6248669800 | 45050 | 45050 | 45100 | 44850 | 7555 |
| 464 | 20240705 | 141400 | 5908972550 | 45050 | 45050 | 45050 | 45050 | 291 |
| 465 | 20240705 | 141300 | 5895863000 | 45100 | 45100 | 45150 | 45100 | 278 |
| 466 | 20240705 | 141200 | 5883325150 | 45100 | 45100 | 45100 | 45100 | 337 |
| 467 | 20240705 | 141100 | 5868126450 | 45100 | 45100 | 45150 | 45100 | 7 |
| 468 | 20240705 | 141000 | 5867810650 | 45150 | 45050 | 45150 | 45050 | 579 |
| 469 | 20240705 | 140900 | 5841719650 | 45100 | 45150 | 45150 | 45100 | 734 |
| 470 | 20240705 | 140800 | 5808613400 | 45150 | 45200 | 45200 | 45150 | 1045 |
| 471 | 20240705 | 140700 | 5761427500 | 45150 | 45200 | 45200 | 45150 | 2 |
| 472 | 20240705 | 140600 | 5761337150 | 45300 | 45150 | 45350 | 45150 | 460 |
| 473 | 20240705 | 140500 | 5740543700 | 45150 | 45150 | 45200 | 45150 | 124 |
| 474 | 20240705 | 140400 | 5734945000 | 45150 | 45250 | 45250 | 45150 | 2722 |
| 475 | 20240705 | 140300 | 5611855550 | 45300 | 45300 | 45300 | 45250 | 41 |
| 476 | 20240705 | 140200 | 5609998800 | 45300 | 45300 | 45300 | 45300 | 976 |
| 477 | 20240705 | 140100 | 5565786000 | 45300 | 45350 | 45350 | 45300 | 7 |
| 478 | 20240705 | 140000 | 5565468800 | 45400 | 45350 | 45400 | 45300 | 89 |
| 479 | 20240705 | 135900 | 5561432650 | 45350 | 45350 | 45350 | 45350 | 29 |
| 480 | 20240705 | 135800 | 5560117500 | 45350 | 45350 | 45350 | 45350 | 41 |
| 481 | 20240705 | 135700 | 5558258150 | 45350 | 45350 | 45350 | 45300 | 86 |
| 482 | 20240705 | 135600 | 5554358200 | 45350 | 45350 | 45350 | 45300 | 57 |
| 483 | 20240705 | 135500 | 5551773400 | 45350 | 45350 | 45350 | 45350 | 105 |
| 484 | 20240705 | 135400 | 5547011650 | 45350 | 45350 | 45350 | 45300 | 37 |
| 485 | 20240705 | 135300 | 5545333850 | 45350 | 45400 | 45400 | 45350 | 412 |
| 486 | 20240705 | 135200 | 5526648050 | 45350 | 45350 | 45350 | 45350 | 155 |
| 487 | 20240705 | 135100 | 5519618800 | 45400 | 45350 | 45400 | 45350 | 106 |
| 488 | 20240705 | 135000 | 5514811200 | 45350 | 45400 | 45400 | 45350 | 2 |
| 489 | 20240705 | 134900 | 5514720450 | 45350 | 45350 | 45350 | 45350 | 34 |
| 490 | 20240705 | 134800 | 5513178550 | 45350 | 45400 | 45400 | 45350 | 54 |
| 491 | 20240705 | 134700 | 5510729600 | 45350 | 45400 | 45400 | 45350 | 163 |
| 492 | 20240705 | 134600 | 5503334400 | 45400 | 45350 | 45400 | 45350 | 66 |
| 493 | 20240705 | 134500 | 5500339750 | 45400 | 45350 | 45400 | 45350 | 38 |
| 494 | 20240705 | 134400 | 5498616400 | 45350 | 45350 | 45350 | 45350 | 2 |
| 495 | 20240705 | 134300 | 5498525700 | 45400 | 45400 | 45450 | 45400 | 551 |
| 496 | 20240705 | 134200 | 5473509200 | 45400 | 45400 | 45400 | 45400 | 7 |
| 497 | 20240705 | 134100 | 5473191400 | 45400 | 45400 | 45400 | 45400 | 120 |
| 498 | 20240705 | 134000 | 5467743400 | 45400 | 45400 | 45450 | 45400 | 44 |
| 499 | 20240705 | 133900 | 5465745700 | 45400 | 45450 | 45450 | 45400 | 205 |
| 500 | 20240705 | 133800 | 5456433150 | 45450 | 45450 | 45450 | 45400 | 9 |
| 501 | 20240705 | 133700 | 5456024250 | 45450 | 45450 | 45450 | 45400 | 185 |
| 502 | 20240705 | 133600 | 5447616050 | 45450 | 45400 | 45450 | 45400 | 9 |
| 503 | 20240705 | 133500 | 5447207400 | 45400 | 45450 | 45450 | 45400 | 84 |
| 504 | 20240705 | 133400 | 5443392050 | 45450 | 45450 | 45450 | 45450 | 0 |
| 505 | 20240705 | 133300 | 5443392050 | 45450 | 45400 | 45450 | 45400 | 69 |
| 506 | 20240705 | 133200 | 5440257550 | 45400 | 45350 | 45450 | 45350 | 310 |
| 507 | 20240705 | 133100 | 5426181900 | 45400 | 45350 | 45400 | 45350 | 126 |
| 508 | 20240705 | 133000 | 5420467300 | 45350 | 45300 | 45350 | 45300 | 95 |
| 509 | 20240705 | 132900 | 5416160650 | 45350 | 45350 | 45350 | 45300 | 103 |
| 510 | 20240705 | 132800 | 5411489850 | 45300 | 45350 | 45350 | 45300 | 90 |
| 511 | 20240705 | 132700 | 5407408450 | 45350 | 45350 | 45350 | 45350 | 76 |
| 512 | 20240705 | 132600 | 5403961850 | 45400 | 45350 | 45400 | 45350 | 28 |
| 513 | 20240705 | 132500 | 5402692000 | 45350 | 45300 | 45350 | 45300 | 44 |
| 514 | 20240705 | 132400 | 5400696650 | 45300 | 45250 | 45350 | 45250 | 192 |
| 515 | 20240705 | 132300 | 5391999000 | 45250 | 45300 | 45300 | 45250 | 702 |
| 516 | 20240705 | 132200 | 5360199300 | 45300 | 45300 | 45300 | 45300 | 25 |
| 517 | 20240705 | 132100 | 5359066800 | 45300 | 45400 | 45400 | 45300 | 1094 |
| 518 | 20240705 | 132000 | 5309446550 | 45450 | 45350 | 45450 | 45350 | 287 |
| 519 | 20240705 | 131900 | 5296418350 | 45350 | 45350 | 45350 | 45350 | 209 |
| 520 | 20240705 | 131800 | 5286940200 | 45350 | 45350 | 45350 | 45350 | 1 |
| 521 | 20240705 | 131700 | 5286894850 | 45400 | 45400 | 45400 | 45400 | 4 |
| 522 | 20240705 | 131600 | 5286713250 | 45400 | 45350 | 45400 | 45350 | 8 |
| 523 | 20240705 | 131500 | 5286350150 | 45400 | 45400 | 45400 | 45400 | 330 |
| 524 | 20240705 | 131400 | 5271368150 | 45400 | 45450 | 45450 | 45400 | 181 |
| 525 | 20240705 | 131300 | 5263149950 | 45450 | 45450 | 45450 | 45450 | 4 |
| 526 | 20240705 | 131200 | 5262968150 | 45450 | 45450 | 45450 | 45450 | 5 |
| 527 | 20240705 | 131100 | 5262740900 | 45450 | 45400 | 45450 | 45400 | 7 |
| 528 | 20240705 | 131000 | 5262423000 | 45400 | 45400 | 45400 | 45400 | 46 |
| 529 | 20240705 | 130900 | 5260334600 | 45400 | 45400 | 45400 | 45400 | 46 |
| 530 | 20240705 | 130800 | 5258246200 | 45450 | 45450 | 45450 | 45450 | 1 |
| 531 | 20240705 | 130700 | 5258200750 | 45450 | 45400 | 45450 | 45400 | 31 |
| 532 | 20240705 | 130600 | 5256793300 | 45400 | 45450 | 45450 | 45400 | 53 |
| 533 | 20240705 | 130500 | 5254386650 | 45450 | 45400 | 45450 | 45400 | 138 |
| 534 | 20240705 | 130400 | 5248121300 | 45400 | 45500 | 45500 | 45400 | 278 |
| 535 | 20240705 | 130300 | 5235486200 | 45450 | 45450 | 45450 | 45450 | 37 |
| 536 | 20240705 | 130200 | 5233804550 | 45450 | 45450 | 45500 | 45450 | 189 |
| 537 | 20240705 | 130100 | 5225211800 | 45450 | 45500 | 45500 | 45450 | 262 |
| 538 | 20240705 | 130000 | 5213299500 | 45500 | 45500 | 45500 | 45500 | 145 |
| 539 | 20240705 | 125900 | 5206702000 | 45450 | 45450 | 45500 | 45450 | 81 |
| 540 | 20240705 | 125800 | 5203020500 | 45450 | 45450 | 45450 | 45450 | 223 |
| 541 | 20240705 | 125700 | 5192885150 | 45450 | 45450 | 45450 | 45450 | 263 |
| 542 | 20240705 | 125600 | 5180931800 | 45450 | 45450 | 45450 | 45400 | 177 |
| 543 | 20240705 | 125500 | 5172891300 | 45400 | 45350 | 45400 | 45350 | 101 |
| 544 | 20240705 | 125400 | 5168306850 | 45350 | 45350 | 45400 | 45350 | 282 |
| 545 | 20240705 | 125300 | 5155514150 | 45400 | 45450 | 45450 | 45400 | 89 |
| 546 | 20240705 | 125200 | 5151472900 | 45500 | 45500 | 45500 | 45450 | 371 |
| 547 | 20240705 | 125100 | 5134597400 | 45450 | 45500 | 45500 | 45450 | 158 |
| 548 | 20240705 | 125000 | 5127410250 | 45500 | 45500 | 45500 | 45400 | 158 |
| 549 | 20240705 | 124900 | 5120226450 | 45500 | 45500 | 45500 | 45500 | 6 |
| 550 | 20240705 | 124800 | 5119953450 | 45450 | 45500 | 45500 | 45450 | 92 |
| 551 | 20240705 | 124700 | 5115771900 | 45450 | 45450 | 45450 | 45450 | 83 |
| 552 | 20240705 | 124600 | 5111999550 | 45500 | 45400 | 45500 | 45400 | 298 |
| 553 | 20240705 | 124500 | 5098456550 | 45400 | 45400 | 45400 | 45400 | 6 |
| 554 | 20240705 | 124400 | 5098184150 | 45400 | 45450 | 45450 | 45400 | 66 |
| 555 | 20240705 | 124300 | 5095186950 | 45450 | 45400 | 45450 | 45400 | 73 |
| 556 | 20240705 | 124200 | 5091872550 | 45400 | 45400 | 45400 | 45400 | 101 |
| 557 | 20240705 | 124100 | 5087287150 | 45450 | 45450 | 45450 | 45450 | 3 |
| 558 | 20240705 | 124000 | 5087150800 | 45450 | 45450 | 45450 | 45450 | 6 |
| 559 | 20240705 | 123900 | 5086878100 | 45350 | 45400 | 45400 | 45350 | 152 |
| 560 | 20240705 | 123800 | 5079981800 | 45400 | 45350 | 45400 | 45300 | 435 |
| 561 | 20240705 | 123700 | 5060252450 | 45350 | 45400 | 45400 | 45350 | 86 |
| 562 | 20240705 | 123600 | 5056351750 | 45400 | 45350 | 45400 | 45350 | 152 |
| 563 | 20240705 | 123500 | 5049456050 | 45350 | 45350 | 45350 | 45350 | 66 |
| 564 | 20240705 | 123400 | 5046462950 | 45350 | 45400 | 45400 | 45350 | 629 |
| 565 | 20240705 | 123300 | 5017923600 | 45400 | 45450 | 45450 | 45400 | 440 |
| 566 | 20240705 | 123200 | 4997947500 | 45450 | 45400 | 45450 | 45400 | 191 |
| 567 | 20240705 | 123100 | 4989274050 | 45400 | 45450 | 45500 | 45400 | 362 |
| 568 | 20240705 | 123000 | 4972819150 | 45450 | 45450 | 45500 | 45450 | 172 |
| 569 | 20240705 | 122900 | 4965001700 | 45450 | 45450 | 45500 | 45450 | 148 |
| 570 | 20240705 | 122800 | 4958273550 | 45450 | 45450 | 45500 | 45450 | 72 |
| 571 | 20240705 | 122700 | 4955000600 | 45450 | 45400 | 45450 | 45400 | 41 |
| 572 | 20240705 | 122600 | 4953138450 | 45400 | 45450 | 45450 | 45400 | 26 |
| 573 | 20240705 | 122500 | 4951958000 | 45400 | 45450 | 45450 | 45400 | 134 |
| 574 | 20240705 | 122400 | 4945869950 | 45400 | 45400 | 45400 | 45400 | 0 |
| 575 | 20240705 | 122300 | 4945869950 | 45400 | 45400 | 45450 | 45400 | 53 |
| 576 | 20240705 | 122200 | 4943462150 | 45450 | 45400 | 45450 | 45400 | 1462 |
| 577 | 20240705 | 122100 | 4877084950 | 45350 | 45400 | 45400 | 45350 | 296 |
| 578 | 20240705 | 122000 | 4863659900 | 45350 | 45350 | 45350 | 45350 | 1 |
| 579 | 20240705 | 121900 | 4863614550 | 45350 | 45350 | 45350 | 45350 | 20 |
| 580 | 20240705 | 121800 | 4862707550 | 45350 | 45350 | 45400 | 45350 | 63 |
| 581 | 20240705 | 121700 | 4859849050 | 45350 | 45400 | 45400 | 45350 | 87 |
| 582 | 20240705 | 121600 | 4855903050 | 45400 | 45400 | 45400 | 45400 | 240 |
| 583 | 20240705 | 121500 | 4845007050 | 45400 | 45400 | 45400 | 45400 | 9 |
| 584 | 20240705 | 121400 | 4844598450 | 45400 | 45400 | 45400 | 45400 | 13 |
| 585 | 20240705 | 121300 | 4844008250 | 45400 | 45400 | 45400 | 45400 | 59 |
| 586 | 20240705 | 121200 | 4841329650 | 45400 | 45400 | 45400 | 45400 | 0 |
| 587 | 20240705 | 121100 | 4841329650 | 45400 | 45400 | 45450 | 45400 | 108 |
| 588 | 20240705 | 121000 | 4836426400 | 45400 | 45450 | 45450 | 45400 | 101 |
| 589 | 20240705 | 120900 | 4831840950 | 45400 | 45450 | 45500 | 45400 | 338 |
| 590 | 20240705 | 120800 | 4816480500 | 45500 | 45500 | 45500 | 45500 | 91 |
| 591 | 20240705 | 120700 | 4812340000 | 45450 | 45500 | 45500 | 45450 | 335 |
| 592 | 20240705 | 120600 | 4797111500 | 45550 | 45500 | 45550 | 45450 | 20 |
| 593 | 20240705 | 120500 | 4796201850 | 45450 | 45450 | 45500 | 45450 | 123 |
| 594 | 20240705 | 120400 | 4790609150 | 45450 | 45600 | 45600 | 45450 | 1011 |
| 595 | 20240705 | 120300 | 4744600950 | 45650 | 45550 | 45650 | 45550 | 539 |
| 596 | 20240705 | 120200 | 4720046650 | 45550 | 45600 | 45600 | 45550 | 27 |
| 597 | 20240705 | 120100 | 4718816750 | 45600 | 45600 | 45600 | 45550 | 158 |
| 598 | 20240705 | 120000 | 4711614300 | 45600 | 45600 | 45600 | 45600 | 75 |
| 599 | 20240705 | 115900 | 4708194300 | 45600 | 45600 | 45600 | 45600 | 15 |
| 600 | 20240705 | 115800 | 4707510300 | 45550 | 45600 | 45600 | 45550 | 240 |
| 601 | 20240705 | 115700 | 4696566350 | 45600 | 45600 | 45600 | 45600 | 228 |
| 602 | 20240705 | 115600 | 4686169550 | 45650 | 45650 | 45650 | 45650 | 632 |
| 603 | 20240705 | 115500 | 4657318750 | 45700 | 45700 | 45700 | 45700 | 295 |
| 604 | 20240705 | 115400 | 4643837250 | 45700 | 45750 | 45750 | 45700 | 76 |
| 605 | 20240705 | 115300 | 4640361350 | 45750 | 45700 | 45750 | 45700 | 89 |
| 606 | 20240705 | 115200 | 4636293850 | 45700 | 45700 | 45700 | 45700 | 37 |
| 607 | 20240705 | 115100 | 4634602950 | 45700 | 45750 | 45750 | 45700 | 116 |
| 608 | 20240705 | 115000 | 4629297800 | 45800 | 45850 | 45850 | 45800 | 255 |
| 609 | 20240705 | 114900 | 4617617050 | 45850 | 45850 | 45850 | 45850 | 48 |
| 610 | 20240705 | 114800 | 4615416250 | 45850 | 45900 | 45900 | 45850 | 554 |
| 611 | 20240705 | 114700 | 4589987900 | 45900 | 45900 | 45950 | 45900 | 310 |
| 612 | 20240705 | 114600 | 4575756300 | 45950 | 45900 | 45950 | 45900 | 106 |
| 613 | 20240705 | 114500 | 4570889650 | 45900 | 45900 | 45900 | 45900 | 546 |
| 614 | 20240705 | 114400 | 4545828250 | 45950 | 45900 | 45950 | 45900 | 280 |
| 615 | 20240705 | 114300 | 4532974800 | 45900 | 45950 | 45950 | 45900 | 275 |
| 616 | 20240705 | 114200 | 4520351500 | 45950 | 45900 | 45950 | 45900 | 246 |
| 617 | 20240705 | 114100 | 4509052650 | 45950 | 45800 | 45950 | 45800 | 4419 |
| 618 | 20240705 | 114000 | 4306321700 | 45800 | 45850 | 45850 | 45800 | 79 |
| 619 | 20240705 | 113900 | 4302701800 | 45800 | 45800 | 45850 | 45800 | 198 |
| 620 | 20240705 | 113800 | 4293626100 | 45800 | 45800 | 45850 | 45800 | 463 |
| 621 | 20240705 | 113700 | 4272420650 | 45800 | 45800 | 45800 | 45800 | 94 |
| 622 | 20240705 | 113600 | 4268115450 | 45800 | 45800 | 45800 | 45750 | 141 |
| 623 | 20240705 | 113500 | 4261661900 | 45800 | 45800 | 45800 | 45750 | 221 |
| 624 | 20240705 | 113400 | 4251540150 | 45800 | 45700 | 45800 | 45700 | 113 |
| 625 | 20240705 | 113300 | 4246366750 | 45800 | 45650 | 45800 | 45600 | 177 |
| 626 | 20240705 | 113200 | 4238270400 | 45650 | 45750 | 45750 | 45650 | 399 |
| 627 | 20240705 | 113100 | 4220045400 | 45750 | 45750 | 45750 | 45750 | 20 |
| 628 | 20240705 | 113000 | 4219130400 | 45800 | 45800 | 45800 | 45800 | 119 |
| 629 | 20240705 | 112900 | 4213680200 | 45800 | 45800 | 45800 | 45800 | 244 |
| 630 | 20240705 | 112800 | 4202505000 | 45800 | 45800 | 45850 | 45750 | 893 |
| 631 | 20240705 | 112700 | 4161604000 | 45750 | 45700 | 45750 | 45700 | 56 |
| 632 | 20240705 | 112600 | 4159042200 | 45750 | 45750 | 45800 | 45750 | 190 |
| 633 | 20240705 | 112500 | 4150349650 | 45750 | 45650 | 45800 | 45600 | 529 |
| 634 | 20240705 | 112400 | 4126158900 | 45600 | 45650 | 45650 | 45600 | 177 |
| 635 | 20240705 | 112300 | 4118086450 | 45650 | 45700 | 45700 | 45650 | 337 |
| 636 | 20240705 | 112200 | 4102699500 | 45700 | 45700 | 45700 | 45650 | 159 |
| 637 | 20240705 | 112100 | 4095440100 | 45700 | 45750 | 45750 | 45700 | 373 |
| 638 | 20240705 | 112000 | 4078388100 | 45750 | 45750 | 45750 | 45700 | 63 |
| 639 | 20240705 | 111900 | 4075508100 | 45750 | 45700 | 45750 | 45700 | 129 |
| 640 | 20240705 | 111800 | 4069609200 | 45750 | 45600 | 45750 | 45600 | 1527 |
| 641 | 20240705 | 111700 | 3999911550 | 45650 | 45550 | 45650 | 45550 | 551 |
| 642 | 20240705 | 111600 | 3974783300 | 45550 | 45550 | 45550 | 45550 | 228 |
| 643 | 20240705 | 111500 | 3964397900 | 45550 | 45600 | 45600 | 45550 | 122 |
| 644 | 20240705 | 111400 | 3958840700 | 45600 | 45550 | 45600 | 45550 | 103 |
| 645 | 20240705 | 111300 | 3954148950 | 45550 | 45550 | 45550 | 45550 | 60 |
| 646 | 20240705 | 111200 | 3951415950 | 45550 | 45500 | 45550 | 45500 | 476 |
| 647 | 20240705 | 111100 | 3929743900 | 45350 | 45400 | 45400 | 45350 | 64 |
| 648 | 20240705 | 111000 | 3926839950 | 45500 | 45500 | 45500 | 45300 | 134 |
| 649 | 20240705 | 110900 | 3920750750 | 45300 | 45550 | 45550 | 45300 | 2051 |
| 650 | 20240705 | 110800 | 3827615250 | 45550 | 45550 | 45550 | 45550 | 136 |
| 651 | 20240705 | 110700 | 3821420450 | 45550 | 45600 | 45600 | 45550 | 130 |
| 652 | 20240705 | 110600 | 3815498450 | 45550 | 45550 | 45600 | 45550 | 94 |
| 653 | 20240705 | 110500 | 3811213650 | 45550 | 45600 | 45600 | 45550 | 215 |
| 654 | 20240705 | 110400 | 3801420150 | 45600 | 45550 | 45600 | 45550 | 145 |
| 655 | 20240705 | 110300 | 3794810400 | 45600 | 45600 | 45600 | 45600 | 12 |
| 656 | 20240705 | 110200 | 3794263200 | 45600 | 45600 | 45600 | 45600 | 77 |
| 657 | 20240705 | 110100 | 3790752000 | 45600 | 45650 | 45650 | 45600 | 53 |
| 658 | 20240705 | 110000 | 3788334550 | 45600 | 45500 | 45600 | 45500 | 352 |
| 659 | 20240705 | 105900 | 3772296600 | 45500 | 45450 | 45500 | 45450 | 310 |
| 660 | 20240705 | 105800 | 3758193250 | 45450 | 45500 | 45500 | 45450 | 95 |
| 661 | 20240705 | 105700 | 3753871750 | 45500 | 45400 | 45500 | 45400 | 232 |
| 662 | 20240705 | 105600 | 3743338850 | 45400 | 45450 | 45450 | 45400 | 810 |
| 663 | 20240705 | 105500 | 3706553050 | 45450 | 45450 | 45500 | 45450 | 438 |
| 664 | 20240705 | 105400 | 3686645850 | 45450 | 45400 | 45450 | 45400 | 164 |
| 665 | 20240705 | 105300 | 3679195250 | 45400 | 45400 | 45400 | 45400 | 446 |
| 666 | 20240705 | 105200 | 3658946850 | 45400 | 45350 | 45400 | 45350 | 98 |
| 667 | 20240705 | 105100 | 3654498850 | 45350 | 45350 | 45350 | 45350 | 40 |
| 668 | 20240705 | 105000 | 3652684850 | 45350 | 45400 | 45400 | 45350 | 18 |
| 669 | 20240705 | 104900 | 3651868450 | 45400 | 45400 | 45400 | 45400 | 161 |
| 670 | 20240705 | 104800 | 3644559050 | 45450 | 45400 | 45450 | 45400 | 204 |
| 671 | 20240705 | 104700 | 3635292450 | 45400 | 45400 | 45450 | 45400 | 122 |
| 672 | 20240705 | 104600 | 3629753600 | 45450 | 45400 | 45450 | 45400 | 120 |
| 673 | 20240705 | 104500 | 3624302500 | 45400 | 45400 | 45400 | 45400 | 189 |
| 674 | 20240705 | 104400 | 3615721900 | 45400 | 45250 | 45450 | 45250 | 301 |
| 675 | 20240705 | 104300 | 3602056850 | 45300 | 45250 | 45300 | 45200 | 244 |
| 676 | 20240705 | 104200 | 3591012300 | 45200 | 45200 | 45250 | 45200 | 142 |
| 677 | 20240705 | 104100 | 3584592850 | 45200 | 45150 | 45200 | 45150 | 112 |
| 678 | 20240705 | 104000 | 3579531450 | 45150 | 45200 | 45250 | 45150 | 128 |
| 679 | 20240705 | 103900 | 3573745350 | 45200 | 45200 | 45200 | 45200 | 228 |
| 680 | 20240705 | 103800 | 3563439750 | 45200 | 45250 | 45250 | 45200 | 144 |
| 681 | 20240705 | 103700 | 3556930750 | 45250 | 45150 | 45250 | 45150 | 304 |
| 682 | 20240705 | 103600 | 3543191450 | 45100 | 45050 | 45100 | 45050 | 58 |
| 683 | 20240705 | 103500 | 3540577300 | 45100 | 45200 | 45250 | 45050 | 1669 |
| 684 | 20240705 | 103400 | 3465327050 | 45200 | 45200 | 45250 | 45100 | 791 |
| 685 | 20240705 | 103300 | 3429621500 | 45200 | 45200 | 45200 | 45200 | 67 |
| 686 | 20240705 | 103200 | 3426593100 | 45250 | 45250 | 45250 | 45150 | 127 |
| 687 | 20240705 | 103100 | 3420848150 | 45200 | 45150 | 45250 | 45150 | 83 |
| 688 | 20240705 | 103000 | 3417095700 | 45150 | 45150 | 45200 | 45150 | 485 |
| 689 | 20240705 | 102900 | 3395179900 | 45150 | 45200 | 45250 | 45150 | 1575 |
| 690 | 20240705 | 102800 | 3324005550 | 45250 | 45250 | 45250 | 45250 | 156 |
| 691 | 20240705 | 102700 | 3316946550 | 45250 | 45300 | 45300 | 45250 | 430 |
| 692 | 20240705 | 102600 | 3297483000 | 45300 | 45400 | 45400 | 45300 | 813 |
| 693 | 20240705 | 102500 | 3260628800 | 45400 | 45350 | 45400 | 45350 | 177 |
| 694 | 20240705 | 102400 | 3252600050 | 45350 | 45300 | 45350 | 45300 | 111 |
| 695 | 20240705 | 102300 | 3247568850 | 45300 | 45300 | 45300 | 45300 | 580 |
| 696 | 20240705 | 102200 | 3221294850 | 45350 | 45350 | 45350 | 45350 | 939 |
| 697 | 20240705 | 102100 | 3178711200 | 45400 | 45450 | 45450 | 45400 | 442 |
| 698 | 20240705 | 102000 | 3158628550 | 45450 | 45400 | 45450 | 45400 | 242 |
| 699 | 20240705 | 101900 | 3147635750 | 45400 | 45400 | 45450 | 45400 | 106 |
| 700 | 20240705 | 101800 | 3142823300 | 45400 | 45400 | 45400 | 45400 | 345 |
| 701 | 20240705 | 101700 | 3127160300 | 45400 | 45450 | 45450 | 45400 | 213 |
| 702 | 20240705 | 101600 | 3117482350 | 45450 | 45550 | 45550 | 45450 | 279 |
| 703 | 20240705 | 101500 | 3104791550 | 45550 | 45550 | 45600 | 45500 | 137 |
| 704 | 20240705 | 101400 | 3098550050 | 45500 | 45550 | 45600 | 45500 | 278 |
| 705 | 20240705 | 101300 | 3085894850 | 45600 | 45600 | 45600 | 45550 | 114 |
| 706 | 20240705 | 101200 | 3080699300 | 45550 | 45550 | 45550 | 45550 | 463 |
| 707 | 20240705 | 101100 | 3059609650 | 45550 | 45350 | 45550 | 45350 | 196 |
| 708 | 20240705 | 101000 | 3050697850 | 45300 | 45450 | 45500 | 45300 | 781 |
| 709 | 20240705 | 100900 | 3015260600 | 45500 | 45450 | 45500 | 45450 | 180 |
| 710 | 20240705 | 100800 | 3007073750 | 45450 | 45550 | 45550 | 45450 | 72 |
| 711 | 20240705 | 100700 | 3003800650 | 45600 | 45550 | 45600 | 45550 | 92 |
| 712 | 20240705 | 100600 | 2999609000 | 45600 | 45600 | 45600 | 45600 | 1 |
| 713 | 20240705 | 100500 | 2999563400 | 45600 | 45400 | 45700 | 45400 | 493 |
| 714 | 20240705 | 100400 | 2977159900 | 45400 | 45450 | 45500 | 45400 | 596 |
| 715 | 20240705 | 100300 | 2950068000 | 45450 | 45350 | 45450 | 45350 | 555 |
| 716 | 20240705 | 100200 | 2924865200 | 45400 | 45500 | 45500 | 45400 | 1030 |
| 717 | 20240705 | 100100 | 2878065500 | 45500 | 45550 | 45550 | 45500 | 175 |
| 718 | 20240705 | 100000 | 2870099500 | 45550 | 45500 | 45750 | 45500 | 1244 |
| 719 | 20240705 | 095900 | 2813263000 | 45500 | 45500 | 45600 | 45450 | 1146 |
| 720 | 20240705 | 095800 | 2761126650 | 45500 | 45600 | 45600 | 45500 | 765 |
| 721 | 20240705 | 095700 | 2726276750 | 45600 | 45600 | 45650 | 45600 | 563 |
| 722 | 20240705 | 095600 | 2700602000 | 45600 | 45700 | 45700 | 45600 | 646 |
| 723 | 20240705 | 095500 | 2671112650 | 45700 | 45800 | 45800 | 45700 | 606 |
| 724 | 20240705 | 095400 | 2643389300 | 45900 | 45850 | 45900 | 45800 | 233 |
| 725 | 20240705 | 095300 | 2632702700 | 45900 | 45850 | 45900 | 45800 | 165 |
| 726 | 20240705 | 095200 | 2625141400 | 45950 | 45750 | 45950 | 45750 | 132 |
| 727 | 20240705 | 095100 | 2619088600 | 45800 | 45800 | 45950 | 45750 | 901 |
| 728 | 20240705 | 095000 | 2577759400 | 45750 | 45850 | 45850 | 45750 | 529 |
| 729 | 20240705 | 094900 | 2553529150 | 45850 | 45850 | 45900 | 45850 | 298 |
| 730 | 20240705 | 094800 | 2539865700 | 45850 | 45800 | 45900 | 45800 | 384 |
| 731 | 20240705 | 094700 | 2522247600 | 45800 | 45750 | 45900 | 45750 | 220 |
| 732 | 20240705 | 094600 | 2512169400 | 45750 | 45850 | 45850 | 45750 | 653 |
| 733 | 20240705 | 094500 | 2482243850 | 45900 | 45850 | 45950 | 45850 | 1745 |
| 734 | 20240705 | 094400 | 2402169900 | 45800 | 45900 | 45900 | 45800 | 2925 |
| 735 | 20240705 | 094300 | 2268015700 | 45900 | 45950 | 45950 | 45900 | 276 |
| 736 | 20240705 | 094200 | 2255340950 | 45950 | 45950 | 46000 | 45900 | 956 |
| 737 | 20240705 | 094100 | 2211413250 | 45950 | 45950 | 46000 | 45950 | 157 |
| 738 | 20240705 | 094000 | 2204198750 | 45950 | 45950 | 46000 | 45950 | 594 |
| 739 | 20240705 | 093900 | 2176898350 | 45900 | 45950 | 45950 | 45850 | 1197 |
| 740 | 20240705 | 093800 | 2121959650 | 46000 | 45900 | 46050 | 45900 | 2646 |
| 741 | 20240705 | 093700 | 2000302100 | 45900 | 45850 | 45950 | 45800 | 476 |
| 742 | 20240705 | 093600 | 1978470200 | 45850 | 45850 | 46000 | 45850 | 2607 |
| 743 | 20240705 | 093500 | 1858790450 | 45850 | 45850 | 45900 | 45800 | 978 |
| 744 | 20240705 | 093400 | 1813949800 | 45850 | 45750 | 45900 | 45750 | 3578 |
| 745 | 20240705 | 093300 | 1649985350 | 45750 | 45750 | 45800 | 45700 | 845 |
| 746 | 20240705 | 093200 | 1611318400 | 45700 | 45700 | 45750 | 45650 | 572 |
| 747 | 20240705 | 093100 | 1585174950 | 45650 | 45550 | 45700 | 45500 | 738 |
| 748 | 20240705 | 093000 | 1551524150 | 45450 | 45350 | 45650 | 45350 | 841 |
| 749 | 20240705 | 092900 | 1513238450 | 45350 | 45400 | 45400 | 45350 | 203 |
| 750 | 20240705 | 092800 | 1504030500 | 45400 | 45450 | 45450 | 45400 | 256 |
| 751 | 20240705 | 092700 | 1492406600 | 45450 | 45500 | 45500 | 45450 | 181 |
| 752 | 20240705 | 092600 | 1484177650 | 45500 | 45550 | 45550 | 45500 | 488 |
| 753 | 20240705 | 092500 | 1461967500 | 45500 | 45500 | 45550 | 45500 | 700 |
| 754 | 20240705 | 092400 | 1430098100 | 45500 | 45550 | 45550 | 45450 | 465 |
| 755 | 20240705 | 092300 | 1408934600 | 45550 | 45350 | 45600 | 45350 | 4229 |
| 756 | 20240705 | 092200 | 1216735000 | 45200 | 45300 | 45350 | 45200 | 482 |
| 757 | 20240705 | 092100 | 1194906700 | 45300 | 45200 | 45350 | 45200 | 266 |
| 758 | 20240705 | 092000 | 1182863950 | 45200 | 45300 | 45300 | 45200 | 452 |
| 759 | 20240705 | 091900 | 1162422700 | 45300 | 45350 | 45350 | 45250 | 993 |
| 760 | 20240705 | 091800 | 1117431100 | 45400 | 45400 | 45450 | 45400 | 1025 |
| 761 | 20240705 | 091700 | 1070895550 | 45400 | 45400 | 45400 | 45350 | 430 |
| 762 | 20240705 | 091600 | 1051374600 | 45350 | 45400 | 45400 | 45350 | 188 |
| 763 | 20240705 | 091500 | 1042842800 | 45400 | 45350 | 45400 | 45300 | 462 |
| 764 | 20240705 | 091400 | 1021901350 | 45350 | 45350 | 45450 | 45350 | 306 |
| 765 | 20240705 | 091300 | 1008021550 | 45350 | 45350 | 45400 | 45300 | 303 |
| 766 | 20240705 | 091200 | 994279000 | 45350 | 45550 | 45550 | 45350 | 423 |
| 767 | 20240705 | 091100 | 975044550 | 45500 | 45000 | 45500 | 45000 | 3160 |
| 768 | 20240705 | 091000 | 831740550 | 45100 | 45100 | 45300 | 44950 | 1379 |
| 769 | 20240705 | 090900 | 769571900 | 44950 | 45050 | 45050 | 44950 | 1321 |
| 770 | 20240705 | 090800 | 710138050 | 45050 | 45050 | 45100 | 45000 | 522 |
| 771 | 20240705 | 090700 | 686630500 | 45050 | 45100 | 45200 | 45050 | 1827 |
| 772 | 20240705 | 090600 | 604199400 | 45100 | 45300 | 45300 | 45100 | 1103 |
| 773 | 20240705 | 090500 | 554370000 | 45300 | 45350 | 45400 | 45250 | 1126 |
| 774 | 20240705 | 090400 | 503347450 | 45350 | 45350 | 45450 | 45350 | 2048 |
| 775 | 20240705 | 090300 | 410343950 | 45400 | 45300 | 45400 | 45250 | 1178 |
| 776 | 20240705 | 090200 | 356957200 | 45250 | 45350 | 45400 | 45200 | 1074 |
| 777 | 20240705 | 090100 | 308288200 | 45400 | 45200 | 45550 | 45150 | 5305 |
| 778 | 20240705 | 090000 | 67531650 | 45000 | 44900 | 45400 | 44850 | 1487 |