42 KiB
42 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240704 | 215300 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 3846 |
| 3 | 20240704 | 215200 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 4 | 20240704 | 215100 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 5 | 20240704 | 215000 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 6 | 20240704 | 214900 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 7 | 20240704 | 214800 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 8 | 20240704 | 214700 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 9 | 20240704 | 214600 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 10 | 20240704 | 214500 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 11 | 20240704 | 214400 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 12 | 20240704 | 214300 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 13 | 20240704 | 214200 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 14 | 20240704 | 214100 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 15 | 20240704 | 214000 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 16 | 20240704 | 213900 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 17 | 20240704 | 213800 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 18 | 20240704 | 213700 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 19 | 20240704 | 213600 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 20 | 20240704 | 213500 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 21 | 20240704 | 213400 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 22 | 20240704 | 213300 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 23 | 20240704 | 213200 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 24 | 20240704 | 213100 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 25 | 20240704 | 213000 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 26 | 20240704 | 212900 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 27 | 20240704 | 212800 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 28 | 20240704 | 212700 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 29 | 20240704 | 212600 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 30 | 20240704 | 212500 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 31 | 20240704 | 212400 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 32 | 20240704 | 212300 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 3846 |
| 33 | 20240704 | 212200 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 34 | 20240704 | 212100 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 35 | 20240704 | 212000 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 36 | 20240704 | 211900 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 37 | 20240704 | 211800 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 38 | 20240704 | 211700 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 39 | 20240704 | 211600 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 40 | 20240704 | 211500 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 41 | 20240704 | 211400 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 42 | 20240704 | 211300 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 43 | 20240704 | 211200 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 44 | 20240704 | 211100 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 45 | 20240704 | 211000 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 46 | 20240704 | 210900 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 47 | 20240704 | 210800 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 48 | 20240704 | 210700 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 49 | 20240704 | 210600 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 50 | 20240704 | 210500 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 51 | 20240704 | 210400 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 52 | 20240704 | 210300 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 53 | 20240704 | 210200 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 54 | 20240704 | 210100 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 55 | 20240704 | 210000 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 56 | 20240704 | 205900 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 57 | 20240704 | 205800 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 58 | 20240704 | 205700 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 59 | 20240704 | 205600 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 60 | 20240704 | 205500 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 61 | 20240704 | 205400 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 62 | 20240704 | 205300 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 3846 |
| 63 | 20240704 | 205200 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 64 | 20240704 | 205100 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 65 | 20240704 | 205000 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 66 | 20240704 | 204900 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 67 | 20240704 | 204800 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 68 | 20240704 | 204700 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 69 | 20240704 | 204600 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 70 | 20240704 | 204500 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 71 | 20240704 | 204400 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 72 | 20240704 | 204300 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 73 | 20240704 | 204200 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 74 | 20240704 | 204100 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 75 | 20240704 | 204000 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 76 | 20240704 | 203900 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 77 | 20240704 | 203800 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 78 | 20240704 | 203700 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 79 | 20240704 | 203600 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 80 | 20240704 | 203500 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 81 | 20240704 | 203400 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 82 | 20240704 | 203300 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 83 | 20240704 | 203200 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 84 | 20240704 | 203100 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 85 | 20240704 | 203000 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 86 | 20240704 | 202900 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 87 | 20240704 | 202800 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 88 | 20240704 | 202700 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 89 | 20240704 | 202600 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 90 | 20240704 | 202500 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 91 | 20240704 | 202400 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 92 | 20240704 | 202300 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 3846 |
| 93 | 20240704 | 202200 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 94 | 20240704 | 202100 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 95 | 20240704 | 202000 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 96 | 20240704 | 201900 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 97 | 20240704 | 201800 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 98 | 20240704 | 201700 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 99 | 20240704 | 201600 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 100 | 20240704 | 201500 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 101 | 20240704 | 201400 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 102 | 20240704 | 201300 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 103 | 20240704 | 201200 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 104 | 20240704 | 201100 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 105 | 20240704 | 201000 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 106 | 20240704 | 200900 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 107 | 20240704 | 200800 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 108 | 20240704 | 200700 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 109 | 20240704 | 200600 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 110 | 20240704 | 200500 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 111 | 20240704 | 200400 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 112 | 20240704 | 200300 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 113 | 20240704 | 200200 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 114 | 20240704 | 200100 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 115 | 20240704 | 200000 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 116 | 20240704 | 195900 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 117 | 20240704 | 195800 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 118 | 20240704 | 195700 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 119 | 20240704 | 195600 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 120 | 20240704 | 195500 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 121 | 20240704 | 195400 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 122 | 20240704 | 195300 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 3846 |
| 123 | 20240704 | 195200 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 124 | 20240704 | 195100 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 125 | 20240704 | 195000 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 126 | 20240704 | 194900 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 127 | 20240704 | 194800 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 128 | 20240704 | 194700 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 129 | 20240704 | 194600 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 130 | 20240704 | 194500 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 131 | 20240704 | 194400 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 132 | 20240704 | 194300 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 133 | 20240704 | 194200 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 134 | 20240704 | 194100 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 135 | 20240704 | 194000 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 136 | 20240704 | 193900 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 137 | 20240704 | 193800 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 138 | 20240704 | 193700 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 139 | 20240704 | 193600 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 140 | 20240704 | 193500 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 141 | 20240704 | 193400 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 142 | 20240704 | 193300 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 143 | 20240704 | 193200 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 144 | 20240704 | 193100 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 145 | 20240704 | 193000 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 146 | 20240704 | 192900 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 147 | 20240704 | 192800 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 148 | 20240704 | 192700 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 149 | 20240704 | 192600 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 150 | 20240704 | 192500 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 151 | 20240704 | 192400 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 152 | 20240704 | 192300 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 3846 |
| 153 | 20240704 | 192200 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 154 | 20240704 | 192100 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 155 | 20240704 | 192000 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 156 | 20240704 | 191900 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 157 | 20240704 | 191800 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 158 | 20240704 | 191700 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 159 | 20240704 | 191600 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 160 | 20240704 | 191500 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 161 | 20240704 | 191400 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 162 | 20240704 | 191300 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 163 | 20240704 | 191200 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 164 | 20240704 | 191100 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 165 | 20240704 | 191000 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 166 | 20240704 | 190900 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 167 | 20240704 | 190800 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 168 | 20240704 | 190700 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 169 | 20240704 | 190600 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 170 | 20240704 | 190500 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 171 | 20240704 | 190400 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 172 | 20240704 | 190300 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 173 | 20240704 | 190200 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 174 | 20240704 | 190100 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 175 | 20240704 | 190000 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 176 | 20240704 | 185900 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 177 | 20240704 | 185800 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 178 | 20240704 | 185700 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 179 | 20240704 | 185600 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 180 | 20240704 | 185500 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 181 | 20240704 | 185400 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 182 | 20240704 | 185300 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 3846 |
| 183 | 20240704 | 185200 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 184 | 20240704 | 185100 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 185 | 20240704 | 185000 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 186 | 20240704 | 184900 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 187 | 20240704 | 184800 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 188 | 20240704 | 184700 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 189 | 20240704 | 184600 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 190 | 20240704 | 184500 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 191 | 20240704 | 184400 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 192 | 20240704 | 184300 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 193 | 20240704 | 184200 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 194 | 20240704 | 184100 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 195 | 20240704 | 184000 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 196 | 20240704 | 183900 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 197 | 20240704 | 183800 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 198 | 20240704 | 183700 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 199 | 20240704 | 183600 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 200 | 20240704 | 183500 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 201 | 20240704 | 183400 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 202 | 20240704 | 183300 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 203 | 20240704 | 183200 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 204 | 20240704 | 183100 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 205 | 20240704 | 183000 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 206 | 20240704 | 182900 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 207 | 20240704 | 182800 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 208 | 20240704 | 182700 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 209 | 20240704 | 182600 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 210 | 20240704 | 182500 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 211 | 20240704 | 182400 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 212 | 20240704 | 182300 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 3846 |
| 213 | 20240704 | 182200 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 214 | 20240704 | 182100 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 215 | 20240704 | 182000 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 216 | 20240704 | 181900 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 217 | 20240704 | 181800 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 218 | 20240704 | 181700 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 219 | 20240704 | 181600 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 220 | 20240704 | 181500 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 221 | 20240704 | 181400 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 222 | 20240704 | 181300 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 223 | 20240704 | 181200 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 224 | 20240704 | 181100 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 225 | 20240704 | 181000 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 226 | 20240704 | 180900 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 227 | 20240704 | 180800 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 228 | 20240704 | 180700 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 229 | 20240704 | 180600 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 230 | 20240704 | 180500 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 231 | 20240704 | 180400 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 232 | 20240704 | 180300 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 233 | 20240704 | 180200 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 234 | 20240704 | 180100 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 235 | 20240704 | 180000 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 236 | 20240704 | 175900 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 237 | 20240704 | 175800 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 238 | 20240704 | 175700 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 239 | 20240704 | 175600 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 240 | 20240704 | 175500 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 241 | 20240704 | 175400 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 242 | 20240704 | 175300 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 3846 |
| 243 | 20240704 | 175200 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 244 | 20240704 | 175100 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 245 | 20240704 | 175000 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 246 | 20240704 | 174900 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 247 | 20240704 | 174800 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 248 | 20240704 | 174700 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 249 | 20240704 | 174600 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 250 | 20240704 | 174500 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 251 | 20240704 | 174400 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 252 | 20240704 | 174300 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 253 | 20240704 | 174200 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 254 | 20240704 | 174100 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 255 | 20240704 | 174000 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 256 | 20240704 | 173900 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 257 | 20240704 | 173800 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 258 | 20240704 | 173700 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 259 | 20240704 | 173600 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 260 | 20240704 | 173500 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 261 | 20240704 | 173400 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 262 | 20240704 | 173300 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 263 | 20240704 | 173200 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 264 | 20240704 | 173100 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 265 | 20240704 | 173000 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 266 | 20240704 | 172900 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 267 | 20240704 | 172800 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 268 | 20240704 | 172700 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 269 | 20240704 | 172600 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 270 | 20240704 | 172500 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 271 | 20240704 | 172400 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 272 | 20240704 | 172300 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 3846 |
| 273 | 20240704 | 172200 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 274 | 20240704 | 172100 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 275 | 20240704 | 172000 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 276 | 20240704 | 171900 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 277 | 20240704 | 171800 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 278 | 20240704 | 171700 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 279 | 20240704 | 171600 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 280 | 20240704 | 171500 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 281 | 20240704 | 171400 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 282 | 20240704 | 171300 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 283 | 20240704 | 171200 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 284 | 20240704 | 171100 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 285 | 20240704 | 171000 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 286 | 20240704 | 170900 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 287 | 20240704 | 170800 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 288 | 20240704 | 170700 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 289 | 20240704 | 170600 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 290 | 20240704 | 170500 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 291 | 20240704 | 170400 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 292 | 20240704 | 170300 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 293 | 20240704 | 170200 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 294 | 20240704 | 170100 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 295 | 20240704 | 170000 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 296 | 20240704 | 165900 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 297 | 20240704 | 165800 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 298 | 20240704 | 165700 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 299 | 20240704 | 165600 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 300 | 20240704 | 165500 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 301 | 20240704 | 165400 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 302 | 20240704 | 165300 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 3846 |
| 303 | 20240704 | 165200 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 304 | 20240704 | 165100 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 305 | 20240704 | 165000 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 306 | 20240704 | 164900 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 307 | 20240704 | 164800 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 308 | 20240704 | 164700 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 309 | 20240704 | 164600 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 310 | 20240704 | 164500 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 311 | 20240704 | 164400 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 312 | 20240704 | 164300 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 313 | 20240704 | 164200 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 314 | 20240704 | 164100 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 315 | 20240704 | 164000 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 316 | 20240704 | 163900 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 317 | 20240704 | 163800 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 318 | 20240704 | 163700 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 319 | 20240704 | 163600 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 320 | 20240704 | 163500 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 321 | 20240704 | 163400 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 322 | 20240704 | 163300 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 323 | 20240704 | 163200 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 324 | 20240704 | 163100 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 325 | 20240704 | 163000 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 326 | 20240704 | 162900 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 327 | 20240704 | 162800 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 328 | 20240704 | 162700 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 329 | 20240704 | 162600 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 330 | 20240704 | 162500 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 331 | 20240704 | 162400 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 332 | 20240704 | 162300 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 3846 |
| 333 | 20240704 | 162200 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 334 | 20240704 | 162100 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 335 | 20240704 | 162000 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 336 | 20240704 | 161900 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 337 | 20240704 | 161800 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 338 | 20240704 | 161700 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 339 | 20240704 | 161600 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 340 | 20240704 | 161500 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 341 | 20240704 | 161400 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 342 | 20240704 | 161300 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 343 | 20240704 | 161200 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 344 | 20240704 | 161100 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 345 | 20240704 | 161000 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 346 | 20240704 | 160900 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 347 | 20240704 | 160800 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 348 | 20240704 | 160700 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 349 | 20240704 | 160600 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 350 | 20240704 | 160500 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 351 | 20240704 | 160400 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 352 | 20240704 | 160300 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 353 | 20240704 | 160200 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 354 | 20240704 | 160100 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 355 | 20240704 | 160000 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 356 | 20240704 | 155900 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 357 | 20240704 | 155800 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 358 | 20240704 | 155700 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 359 | 20240704 | 155600 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 360 | 20240704 | 155500 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 361 | 20240704 | 155400 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 362 | 20240704 | 155300 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 3846 |
| 363 | 20240704 | 155200 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 364 | 20240704 | 155100 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 365 | 20240704 | 155000 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 366 | 20240704 | 154900 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 367 | 20240704 | 154800 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 368 | 20240704 | 154700 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 369 | 20240704 | 154600 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 370 | 20240704 | 154500 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 371 | 20240704 | 154400 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 372 | 20240704 | 154300 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 373 | 20240704 | 154200 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 374 | 20240704 | 154100 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 375 | 20240704 | 154000 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 376 | 20240704 | 153900 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 377 | 20240704 | 153800 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 378 | 20240704 | 153700 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 379 | 20240704 | 153600 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 380 | 20240704 | 153500 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 381 | 20240704 | 153400 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 382 | 20240704 | 153300 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 383 | 20240704 | 153200 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 384 | 20240704 | 153100 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 385 | 20240704 | 153000 | 16958253400 | 43350 | 43350 | 43350 | 43350 | 3846 |
| 386 | 20240704 | 152900 | 16791529300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 387 | 20240704 | 152800 | 16791529300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 388 | 20240704 | 152700 | 16791529300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 389 | 20240704 | 152600 | 16791529300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 390 | 20240704 | 152500 | 16791529300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 391 | 20240704 | 152400 | 16791529300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 392 | 20240704 | 152300 | 16791529300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 393 | 20240704 | 152200 | 16791529300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 394 | 20240704 | 152100 | 16791529300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 395 | 20240704 | 152000 | 16791529300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 396 | 20240704 | 151900 | 16791529300 | 43400 | 43450 | 43550 | 43350 | 1726 |
| 397 | 20240704 | 151800 | 16716565750 | 43450 | 43150 | 43450 | 43150 | 3738 |
| 398 | 20240704 | 151700 | 16554741900 | 43100 | 43250 | 43250 | 43050 | 873 |
| 399 | 20240704 | 151600 | 16517077500 | 43250 | 43200 | 43250 | 43200 | 875 |
| 400 | 20240704 | 151500 | 16479251450 | 43200 | 43050 | 43200 | 43050 | 559 |
| 401 | 20240704 | 151400 | 16455155300 | 43050 | 42950 | 43050 | 42900 | 864 |
| 402 | 20240704 | 151300 | 16418017550 | 42900 | 42950 | 42950 | 42900 | 279 |
| 403 | 20240704 | 151200 | 16406036750 | 42950 | 42900 | 42950 | 42850 | 538 |
| 404 | 20240704 | 151100 | 16382954350 | 42900 | 42950 | 42950 | 42850 | 1014 |
| 405 | 20240704 | 151000 | 16339464000 | 42950 | 42900 | 42950 | 42900 | 574 |
| 406 | 20240704 | 150900 | 16314829200 | 42950 | 42950 | 42950 | 42900 | 539 |
| 407 | 20240704 | 150800 | 16291702200 | 42950 | 42950 | 43000 | 42900 | 1010 |
| 408 | 20240704 | 150700 | 16248319900 | 42950 | 42950 | 42950 | 42900 | 1694 |
| 409 | 20240704 | 150600 | 16175614650 | 42950 | 42950 | 43000 | 42950 | 410 |
| 410 | 20240704 | 150500 | 16158004300 | 42950 | 42950 | 43000 | 42950 | 188 |
| 411 | 20240704 | 150400 | 16149928550 | 42950 | 43000 | 43000 | 42900 | 211 |
| 412 | 20240704 | 150300 | 16140862550 | 42900 | 43050 | 43050 | 42900 | 824 |
| 413 | 20240704 | 150200 | 16105447400 | 43050 | 43000 | 43050 | 42950 | 1484 |
| 414 | 20240704 | 150100 | 16041664750 | 43000 | 43000 | 43050 | 43000 | 325 |
| 415 | 20240704 | 150000 | 16027680900 | 43000 | 43050 | 43050 | 43000 | 321 |
| 416 | 20240704 | 145900 | 16013871650 | 43050 | 42900 | 43050 | 42900 | 577 |
| 417 | 20240704 | 145800 | 15989073100 | 42900 | 42900 | 42950 | 42900 | 233 |
| 418 | 20240704 | 145700 | 15979069050 | 42950 | 42950 | 43000 | 42950 | 423 |
| 419 | 20240704 | 145600 | 15960900950 | 42950 | 42950 | 43000 | 42900 | 525 |
| 420 | 20240704 | 145500 | 15938351600 | 42950 | 42950 | 42950 | 42950 | 652 |
| 421 | 20240704 | 145400 | 15910348200 | 42900 | 42950 | 43000 | 42900 | 697 |
| 422 | 20240704 | 145300 | 15880439150 | 42950 | 43000 | 43000 | 42950 | 265 |
| 423 | 20240704 | 145200 | 15869052100 | 42950 | 43000 | 43000 | 42950 | 169 |
| 424 | 20240704 | 145100 | 15861793500 | 43000 | 42950 | 43000 | 42950 | 174 |
| 425 | 20240704 | 145000 | 15854320000 | 42950 | 42900 | 42950 | 42900 | 1145 |
| 426 | 20240704 | 144900 | 15805194100 | 42900 | 42950 | 42950 | 42900 | 247 |
| 427 | 20240704 | 144800 | 15794587650 | 42950 | 43000 | 43000 | 42950 | 529 |
| 428 | 20240704 | 144700 | 15771860250 | 42950 | 43000 | 43000 | 42950 | 175 |
| 429 | 20240704 | 144600 | 15764339750 | 43000 | 42950 | 43000 | 42950 | 294 |
| 430 | 20240704 | 144500 | 15751709900 | 42950 | 42950 | 43000 | 42950 | 514 |
| 431 | 20240704 | 144400 | 15729632050 | 42950 | 42950 | 43000 | 42900 | 994 |
| 432 | 20240704 | 144300 | 15686949900 | 43000 | 42950 | 43000 | 42950 | 341 |
| 433 | 20240704 | 144200 | 15672292900 | 42950 | 43000 | 43000 | 42950 | 63 |
| 434 | 20240704 | 144100 | 15669586400 | 43000 | 43000 | 43000 | 42950 | 348 |
| 435 | 20240704 | 144000 | 15654624900 | 43000 | 43000 | 43000 | 42950 | 129 |
| 436 | 20240704 | 143900 | 15649079700 | 43000 | 42900 | 43000 | 42900 | 174 |
| 437 | 20240704 | 143800 | 15641609400 | 42900 | 43000 | 43050 | 42900 | 1378 |
| 438 | 20240704 | 143700 | 15582388150 | 43050 | 43050 | 43100 | 43050 | 203 |
| 439 | 20240704 | 143600 | 15573648500 | 43100 | 43100 | 43100 | 43050 | 107 |
| 440 | 20240704 | 143500 | 15569041750 | 43100 | 43050 | 43100 | 43000 | 107 |
| 441 | 20240704 | 143400 | 15564440100 | 43000 | 43050 | 43100 | 43000 | 478 |
| 442 | 20240704 | 143300 | 15543860450 | 43050 | 43050 | 43050 | 43000 | 245 |
| 443 | 20240704 | 143200 | 15533314700 | 43050 | 43050 | 43100 | 43050 | 236 |
| 444 | 20240704 | 143100 | 15523153800 | 43100 | 43100 | 43150 | 43000 | 508 |
| 445 | 20240704 | 143000 | 15501285250 | 43000 | 42900 | 43000 | 42900 | 1367 |
| 446 | 20240704 | 142900 | 15442546750 | 42900 | 42850 | 42900 | 42850 | 288 |
| 447 | 20240704 | 142800 | 15430202700 | 42850 | 42800 | 42850 | 42750 | 488 |
| 448 | 20240704 | 142700 | 15409315650 | 42750 | 42800 | 42800 | 42700 | 743 |
| 449 | 20240704 | 142600 | 15377548050 | 42800 | 42950 | 42950 | 42750 | 2058 |
| 450 | 20240704 | 142500 | 15289450650 | 42800 | 42850 | 42950 | 42800 | 1097 |
| 451 | 20240704 | 142400 | 15242442400 | 42900 | 43050 | 43050 | 42850 | 4826 |
| 452 | 20240704 | 142300 | 15035077100 | 43050 | 43100 | 43150 | 43050 | 2368 |
| 453 | 20240704 | 142200 | 14933087950 | 43150 | 43200 | 43250 | 43100 | 1710 |
| 454 | 20240704 | 142100 | 14859341200 | 43200 | 43300 | 43300 | 43100 | 2220 |
| 455 | 20240704 | 142000 | 14763554850 | 43300 | 43150 | 43300 | 43100 | 1883 |
| 456 | 20240704 | 141900 | 14682250550 | 43200 | 43400 | 43400 | 43200 | 1896 |
| 457 | 20240704 | 141800 | 14600312350 | 43250 | 43450 | 43500 | 43250 | 2434 |
| 458 | 20240704 | 141700 | 14494754300 | 43450 | 43450 | 43450 | 43250 | 2714 |
| 459 | 20240704 | 141600 | 14377065800 | 43450 | 43500 | 43500 | 43250 | 819 |
| 460 | 20240704 | 141500 | 14341496100 | 43500 | 43500 | 43550 | 43250 | 2579 |
| 461 | 20240704 | 141400 | 14229755350 | 43350 | 43500 | 43550 | 43300 | 1374 |
| 462 | 20240704 | 141300 | 14170046150 | 43500 | 43600 | 43600 | 43250 | 3451 |
| 463 | 20240704 | 141200 | 14020316250 | 43600 | 43600 | 43650 | 43450 | 3013 |
| 464 | 20240704 | 141100 | 13888981150 | 43500 | 43500 | 43700 | 43300 | 4014 |
| 465 | 20240704 | 141000 | 13714621650 | 43500 | 43500 | 43950 | 43350 | 6248 |
| 466 | 20240704 | 140900 | 13442272500 | 43500 | 43400 | 43550 | 43200 | 2137 |
| 467 | 20240704 | 140800 | 13349575300 | 43400 | 43600 | 43650 | 43250 | 1908 |
| 468 | 20240704 | 140700 | 13266737250 | 43600 | 43250 | 43650 | 43250 | 3181 |
| 469 | 20240704 | 140600 | 13128731850 | 43300 | 43350 | 43350 | 43300 | 820 |
| 470 | 20240704 | 140500 | 13093223650 | 43350 | 43300 | 43350 | 43250 | 316 |
| 471 | 20240704 | 140400 | 13079538400 | 43300 | 43200 | 43350 | 43200 | 670 |
| 472 | 20240704 | 140300 | 13050561300 | 43200 | 43250 | 43350 | 43200 | 1169 |
| 473 | 20240704 | 140200 | 13000022650 | 43250 | 43350 | 43350 | 43250 | 1654 |
| 474 | 20240704 | 140100 | 12928436400 | 43350 | 43450 | 43450 | 43350 | 1129 |
| 475 | 20240704 | 140000 | 12879457050 | 43450 | 43450 | 43450 | 43450 | 56 |
| 476 | 20240704 | 135900 | 12877023850 | 43450 | 43450 | 43450 | 43400 | 256 |
| 477 | 20240704 | 135800 | 12865906350 | 43450 | 43450 | 43500 | 43450 | 653 |
| 478 | 20240704 | 135700 | 12837533400 | 43400 | 43400 | 43500 | 43400 | 274 |
| 479 | 20240704 | 135600 | 12825641000 | 43500 | 43500 | 43500 | 43400 | 146 |
| 480 | 20240704 | 135500 | 12819297850 | 43450 | 43400 | 43450 | 43400 | 238 |
| 481 | 20240704 | 135400 | 12808963800 | 43450 | 43450 | 43450 | 43450 | 233 |
| 482 | 20240704 | 135300 | 12798839950 | 43500 | 43500 | 43500 | 43450 | 92 |
| 483 | 20240704 | 135200 | 12794838450 | 43450 | 43500 | 43550 | 43450 | 125 |
| 484 | 20240704 | 135100 | 12789401550 | 43500 | 43550 | 43550 | 43450 | 349 |
| 485 | 20240704 | 135000 | 12774230000 | 43550 | 43500 | 43550 | 43450 | 167 |
| 486 | 20240704 | 134900 | 12766968150 | 43550 | 43550 | 43550 | 43500 | 77 |
| 487 | 20240704 | 134800 | 12763616300 | 43550 | 43500 | 43550 | 43500 | 45 |
| 488 | 20240704 | 134700 | 12761658450 | 43550 | 43450 | 43550 | 43400 | 163 |
| 489 | 20240704 | 134600 | 12754574600 | 43500 | 43550 | 43550 | 43450 | 315 |
| 490 | 20240704 | 134500 | 12740880150 | 43550 | 43500 | 43550 | 43400 | 189 |
| 491 | 20240704 | 134400 | 12732650750 | 43400 | 43350 | 43550 | 43350 | 2827 |
| 492 | 20240704 | 134300 | 12609902800 | 43350 | 43350 | 43400 | 43350 | 198 |
| 493 | 20240704 | 134200 | 12601317150 | 43400 | 43350 | 43400 | 43350 | 89 |
| 494 | 20240704 | 134100 | 12597457550 | 43350 | 43300 | 43350 | 43250 | 787 |
| 495 | 20240704 | 134000 | 12563372200 | 43300 | 43450 | 43450 | 43250 | 2995 |
| 496 | 20240704 | 133900 | 12433618050 | 43450 | 43450 | 43450 | 43450 | 54 |
| 497 | 20240704 | 133800 | 12431271750 | 43450 | 43400 | 43450 | 43400 | 221 |
| 498 | 20240704 | 133700 | 12421677000 | 43400 | 43400 | 43400 | 43350 | 502 |
| 499 | 20240704 | 133600 | 12399912250 | 43400 | 43350 | 43400 | 43350 | 586 |
| 500 | 20240704 | 133500 | 12374501800 | 43350 | 43350 | 43400 | 43300 | 1774 |
| 501 | 20240704 | 133400 | 12297589800 | 43400 | 43350 | 43400 | 43350 | 537 |
| 502 | 20240704 | 133300 | 12274285250 | 43400 | 43350 | 43400 | 43300 | 282 |
| 503 | 20240704 | 133200 | 12262064700 | 43350 | 43350 | 43350 | 43300 | 760 |
| 504 | 20240704 | 133100 | 12229119000 | 43350 | 43450 | 43450 | 43350 | 379 |
| 505 | 20240704 | 133000 | 12212679050 | 43450 | 43400 | 43450 | 43400 | 412 |
| 506 | 20240704 | 132900 | 12194795450 | 43400 | 43450 | 43450 | 43400 | 289 |
| 507 | 20240704 | 132800 | 12182252150 | 43450 | 43450 | 43500 | 43450 | 333 |
| 508 | 20240704 | 132700 | 12167783050 | 43500 | 43500 | 43500 | 43450 | 78 |
| 509 | 20240704 | 132600 | 12164390850 | 43500 | 43500 | 43500 | 43450 | 1223 |
| 510 | 20240704 | 132500 | 12111190850 | 43500 | 43500 | 43550 | 43500 | 850 |
| 511 | 20240704 | 132400 | 12074215800 | 43500 | 43500 | 43550 | 43500 | 527 |
| 512 | 20240704 | 132300 | 12051278300 | 43550 | 43550 | 43550 | 43500 | 228 |
| 513 | 20240704 | 132200 | 12041350050 | 43550 | 43550 | 43550 | 43550 | 178 |
| 514 | 20240704 | 132100 | 12033598150 | 43550 | 43550 | 43550 | 43550 | 164 |
| 515 | 20240704 | 132000 | 12026455950 | 43600 | 43650 | 43650 | 43550 | 150 |
| 516 | 20240704 | 131900 | 12019914750 | 43650 | 43600 | 43650 | 43600 | 197 |
| 517 | 20240704 | 131800 | 12011322000 | 43600 | 43600 | 43600 | 43600 | 150 |
| 518 | 20240704 | 131700 | 12004782000 | 43600 | 43650 | 43650 | 43600 | 241 |
| 519 | 20240704 | 131600 | 11994268500 | 43650 | 43650 | 43650 | 43600 | 131 |
| 520 | 20240704 | 131500 | 11988550900 | 43650 | 43650 | 43650 | 43600 | 111 |
| 521 | 20240704 | 131400 | 11983706750 | 43650 | 43700 | 43700 | 43650 | 112 |
| 522 | 20240704 | 131300 | 11978817750 | 43650 | 43750 | 43750 | 43650 | 288 |
| 523 | 20240704 | 131200 | 11966233150 | 43750 | 43700 | 43750 | 43650 | 261 |
| 524 | 20240704 | 131100 | 11954823850 | 43650 | 43650 | 43700 | 43650 | 352 |
| 525 | 20240704 | 131000 | 11939458850 | 43650 | 43450 | 43650 | 43400 | 454 |
| 526 | 20240704 | 130900 | 11919705500 | 43450 | 43450 | 43450 | 43400 | 286 |
| 527 | 20240704 | 130800 | 11907281700 | 43450 | 43450 | 43450 | 43350 | 467 |
| 528 | 20240704 | 130700 | 11887010250 | 43400 | 43400 | 43450 | 43400 | 195 |
| 529 | 20240704 | 130600 | 11878547100 | 43400 | 43300 | 43450 | 43300 | 993 |
| 530 | 20240704 | 130500 | 11835529300 | 43300 | 43300 | 43350 | 43300 | 917 |
| 531 | 20240704 | 130400 | 11795822200 | 43300 | 43350 | 43350 | 43300 | 647 |
| 532 | 20240704 | 130300 | 11767790700 | 43350 | 43350 | 43350 | 43300 | 842 |
| 533 | 20240704 | 130200 | 11731300300 | 43350 | 43350 | 43400 | 43300 | 1491 |
| 534 | 20240704 | 130100 | 11666675350 | 43350 | 43500 | 43550 | 43350 | 4411 |
| 535 | 20240704 | 130000 | 11475001750 | 43500 | 43500 | 43500 | 43500 | 380 |
| 536 | 20240704 | 125900 | 11458471750 | 43550 | 43500 | 43550 | 43500 | 1236 |
| 537 | 20240704 | 125800 | 11404689150 | 43500 | 43500 | 43550 | 43500 | 338 |
| 538 | 20240704 | 125700 | 11389982850 | 43550 | 43550 | 43550 | 43500 | 1788 |
| 539 | 20240704 | 125600 | 11312153000 | 43550 | 43550 | 43550 | 43500 | 1467 |
| 540 | 20240704 | 125500 | 11248269350 | 43500 | 43550 | 43550 | 43500 | 1352 |
| 541 | 20240704 | 125400 | 11189399750 | 43500 | 43600 | 43600 | 43500 | 1004 |
| 542 | 20240704 | 125300 | 11145682750 | 43600 | 43600 | 43600 | 43600 | 423 |
| 543 | 20240704 | 125200 | 11127239950 | 43600 | 43600 | 43600 | 43550 | 1695 |
| 544 | 20240704 | 125100 | 11053422100 | 43600 | 43600 | 43650 | 43550 | 383 |
| 545 | 20240704 | 125000 | 11036726000 | 43600 | 43600 | 43650 | 43600 | 538 |
| 546 | 20240704 | 124900 | 11013269150 | 43600 | 43650 | 43700 | 43600 | 285 |
| 547 | 20240704 | 124800 | 11000835550 | 43650 | 43650 | 43700 | 43650 | 85 |
| 548 | 20240704 | 124700 | 10997124350 | 43650 | 43650 | 43650 | 43650 | 212 |
| 549 | 20240704 | 124600 | 10987870550 | 43650 | 43650 | 43650 | 43600 | 246 |
| 550 | 20240704 | 124500 | 10977136600 | 43650 | 43700 | 43700 | 43650 | 163 |
| 551 | 20240704 | 124400 | 10970015750 | 43700 | 43650 | 43700 | 43600 | 1316 |
| 552 | 20240704 | 124300 | 10912612850 | 43600 | 43650 | 43650 | 43600 | 387 |
| 553 | 20240704 | 124200 | 10895726000 | 43650 | 43650 | 43650 | 43600 | 192 |
| 554 | 20240704 | 124100 | 10887346350 | 43650 | 43600 | 43650 | 43600 | 69 |
| 555 | 20240704 | 124000 | 10884337850 | 43600 | 43650 | 43700 | 43600 | 1200 |
| 556 | 20240704 | 123900 | 10831980700 | 43700 | 43750 | 43750 | 43650 | 159 |
| 557 | 20240704 | 123800 | 10825039000 | 43700 | 43600 | 43750 | 43600 | 329 |
| 558 | 20240704 | 123700 | 10810667950 | 43650 | 43700 | 43700 | 43600 | 1729 |
| 559 | 20240704 | 123600 | 10735182950 | 43750 | 43750 | 43800 | 43750 | 178 |
| 560 | 20240704 | 123500 | 10727395400 | 43750 | 43750 | 43750 | 43750 | 38 |
| 561 | 20240704 | 123400 | 10725732900 | 43800 | 43750 | 43800 | 43750 | 24 |
| 562 | 20240704 | 123300 | 10724682850 | 43800 | 43850 | 43850 | 43800 | 96 |
| 563 | 20240704 | 123200 | 10720478000 | 43800 | 43750 | 43800 | 43750 | 32 |
| 564 | 20240704 | 123100 | 10719076500 | 43700 | 43850 | 43900 | 43650 | 1352 |
| 565 | 20240704 | 123000 | 10659981450 | 43900 | 43750 | 43900 | 43750 | 296 |
| 566 | 20240704 | 122900 | 10647000100 | 43800 | 43850 | 43850 | 43750 | 208 |
| 567 | 20240704 | 122800 | 10637881850 | 43850 | 43700 | 43850 | 43700 | 782 |
| 568 | 20240704 | 122700 | 10603665500 | 43750 | 43700 | 43750 | 43700 | 258 |
| 569 | 20240704 | 122600 | 10592389800 | 43700 | 43700 | 43750 | 43650 | 50 |
| 570 | 20240704 | 122500 | 10590204550 | 43650 | 43700 | 43700 | 43650 | 149 |
| 571 | 20240704 | 122400 | 10583693350 | 43700 | 43700 | 43750 | 43700 | 293 |
| 572 | 20240704 | 122300 | 10570888650 | 43700 | 43750 | 43750 | 43700 | 157 |
| 573 | 20240704 | 122200 | 10564027200 | 43750 | 43750 | 43800 | 43700 | 185 |
| 574 | 20240704 | 122100 | 10555933450 | 43750 | 43800 | 43800 | 43750 | 108 |
| 575 | 20240704 | 122000 | 10551208200 | 43800 | 43750 | 43800 | 43750 | 232 |
| 576 | 20240704 | 121900 | 10541054000 | 43750 | 43750 | 43800 | 43750 | 161 |
| 577 | 20240704 | 121800 | 10534009700 | 43750 | 43800 | 43800 | 43750 | 20 |
| 578 | 20240704 | 121700 | 10533134150 | 43850 | 43800 | 43850 | 43800 | 160 |
| 579 | 20240704 | 121600 | 10526122500 | 43800 | 43750 | 43850 | 43750 | 25 |
| 580 | 20240704 | 121500 | 10525027500 | 43750 | 43850 | 43850 | 43750 | 63 |
| 581 | 20240704 | 121400 | 10522269350 | 43800 | 43800 | 43850 | 43800 | 602 |
| 582 | 20240704 | 121300 | 10495899300 | 43850 | 43850 | 43850 | 43800 | 100 |
| 583 | 20240704 | 121200 | 10491514800 | 43850 | 43850 | 43850 | 43800 | 226 |
| 584 | 20240704 | 121100 | 10481608600 | 43800 | 43750 | 43800 | 43750 | 641 |
| 585 | 20240704 | 121000 | 10453547550 | 43750 | 43800 | 43800 | 43750 | 215 |
| 586 | 20240704 | 120900 | 10444141050 | 43750 | 43800 | 43800 | 43750 | 194 |
| 587 | 20240704 | 120800 | 10435648350 | 43800 | 43800 | 43800 | 43750 | 113 |
| 588 | 20240704 | 120700 | 10430700950 | 43800 | 43700 | 43800 | 43700 | 48 |
| 589 | 20240704 | 120600 | 10428601750 | 43700 | 43700 | 43750 | 43700 | 59 |
| 590 | 20240704 | 120500 | 10426023350 | 43700 | 43650 | 43800 | 43600 | 269 |
| 591 | 20240704 | 120400 | 10414274100 | 43600 | 43650 | 43650 | 43600 | 186 |
| 592 | 20240704 | 120300 | 10406161250 | 43650 | 43600 | 43650 | 43600 | 138 |
| 593 | 20240704 | 120200 | 10400138050 | 43600 | 43650 | 43650 | 43600 | 34 |
| 594 | 20240704 | 120100 | 10398654300 | 43650 | 43700 | 43700 | 43600 | 1191 |
| 595 | 20240704 | 120000 | 10346710350 | 43700 | 43800 | 43800 | 43650 | 423 |
| 596 | 20240704 | 115900 | 10328198600 | 43750 | 43700 | 43750 | 43650 | 284 |
| 597 | 20240704 | 115800 | 10315783250 | 43700 | 43650 | 43750 | 43650 | 282 |
| 598 | 20240704 | 115700 | 10303465650 | 43650 | 43650 | 43650 | 43600 | 80 |
| 599 | 20240704 | 115600 | 10299973750 | 43600 | 43650 | 43650 | 43600 | 225 |
| 600 | 20240704 | 115500 | 10290154800 | 43650 | 43600 | 43650 | 43550 | 426 |
| 601 | 20240704 | 115400 | 10271594100 | 43550 | 43600 | 43600 | 43550 | 309 |
| 602 | 20240704 | 115300 | 10258126700 | 43600 | 43600 | 43600 | 43550 | 162 |
| 603 | 20240704 | 115200 | 10251063600 | 43600 | 43600 | 43600 | 43550 | 801 |
| 604 | 20240704 | 115100 | 10216172450 | 43600 | 43600 | 43600 | 43550 | 401 |
| 605 | 20240704 | 115000 | 10198705600 | 43600 | 43600 | 43600 | 43550 | 818 |
| 606 | 20240704 | 114900 | 10163064800 | 43600 | 43600 | 43650 | 43600 | 530 |
| 607 | 20240704 | 114800 | 10139956100 | 43650 | 43650 | 43650 | 43600 | 435 |
| 608 | 20240704 | 114700 | 10120985800 | 43600 | 43550 | 43650 | 43550 | 871 |
| 609 | 20240704 | 114600 | 10083031500 | 43550 | 43550 | 43650 | 43550 | 949 |
| 610 | 20240704 | 114500 | 10041623750 | 43550 | 43600 | 43600 | 43550 | 119 |
| 611 | 20240704 | 114400 | 10036439950 | 43600 | 43600 | 43600 | 43550 | 889 |
| 612 | 20240704 | 114300 | 9997710800 | 43600 | 43550 | 43600 | 43550 | 421 |
| 613 | 20240704 | 114200 | 9979368550 | 43550 | 43650 | 43650 | 43550 | 790 |
| 614 | 20240704 | 114100 | 9944924600 | 43600 | 43600 | 43750 | 43600 | 403 |
| 615 | 20240704 | 114000 | 9927344550 | 43650 | 43700 | 43700 | 43550 | 2701 |
| 616 | 20240704 | 113900 | 9809540650 | 43700 | 43700 | 43700 | 43650 | 279 |
| 617 | 20240704 | 113800 | 9797354100 | 43700 | 43700 | 43700 | 43700 | 168 |
| 618 | 20240704 | 113700 | 9790012500 | 43700 | 43800 | 43800 | 43700 | 300 |
| 619 | 20240704 | 113600 | 9776890900 | 43800 | 43800 | 43850 | 43800 | 90 |
| 620 | 20240704 | 113500 | 9772946350 | 43800 | 43750 | 43800 | 43700 | 197 |
| 621 | 20240704 | 113400 | 9764323050 | 43750 | 43700 | 43750 | 43600 | 1130 |
| 622 | 20240704 | 113300 | 9714986650 | 43700 | 43700 | 43700 | 43650 | 588 |
| 623 | 20240704 | 113200 | 9689319350 | 43700 | 43700 | 43700 | 43650 | 381 |
| 624 | 20240704 | 113100 | 9672684550 | 43700 | 43700 | 43700 | 43650 | 518 |
| 625 | 20240704 | 113000 | 9650063100 | 43700 | 43650 | 43700 | 43650 | 316 |
| 626 | 20240704 | 112900 | 9636263650 | 43650 | 43650 | 43700 | 43650 | 755 |
| 627 | 20240704 | 112800 | 9603307400 | 43700 | 43750 | 43750 | 43700 | 532 |
| 628 | 20240704 | 112700 | 9580053750 | 43750 | 43750 | 43800 | 43750 | 421 |
| 629 | 20240704 | 112600 | 9561634000 | 43750 | 43800 | 43800 | 43750 | 38 |
| 630 | 20240704 | 112500 | 9559970600 | 43750 | 43750 | 43800 | 43750 | 76 |
| 631 | 20240704 | 112400 | 9556644950 | 43750 | 43650 | 43800 | 43650 | 232 |
| 632 | 20240704 | 112300 | 9546504900 | 43700 | 43750 | 43750 | 43700 | 1115 |
| 633 | 20240704 | 112200 | 9497770500 | 43750 | 43850 | 43850 | 43700 | 867 |
| 634 | 20240704 | 112100 | 9459825900 | 43850 | 43850 | 43850 | 43800 | 83 |
| 635 | 20240704 | 112000 | 9456187400 | 43800 | 43850 | 43850 | 43800 | 230 |
| 636 | 20240704 | 111900 | 9446109000 | 43850 | 43850 | 43900 | 43800 | 240 |
| 637 | 20240704 | 111800 | 9435596200 | 43800 | 43900 | 43900 | 43800 | 1480 |
| 638 | 20240704 | 111700 | 9370755650 | 43900 | 43900 | 43900 | 43850 | 174 |
| 639 | 20240704 | 111600 | 9363120350 | 43900 | 43850 | 43900 | 43800 | 568 |
| 640 | 20240704 | 111500 | 9338216900 | 43850 | 43850 | 43850 | 43800 | 167 |
| 641 | 20240704 | 111400 | 9330894050 | 43900 | 43850 | 43900 | 43850 | 302 |
| 642 | 20240704 | 111300 | 9317651300 | 43800 | 43950 | 43950 | 43800 | 74 |
| 643 | 20240704 | 111200 | 9314407950 | 43950 | 43900 | 43950 | 43850 | 1125 |
| 644 | 20240704 | 111100 | 9265073950 | 43800 | 44050 | 44050 | 43800 | 1990 |
| 645 | 20240704 | 111000 | 9177445150 | 44100 | 44100 | 44150 | 44050 | 141 |
| 646 | 20240704 | 110900 | 9171226600 | 44100 | 44150 | 44150 | 44050 | 920 |
| 647 | 20240704 | 110800 | 9130660700 | 44150 | 43900 | 44150 | 43850 | 562 |
| 648 | 20240704 | 110700 | 9105925350 | 43850 | 43900 | 43900 | 43800 | 273 |
| 649 | 20240704 | 110600 | 9093955600 | 43900 | 43750 | 43900 | 43750 | 566 |
| 650 | 20240704 | 110500 | 9069163650 | 43750 | 43750 | 43750 | 43700 | 737 |
| 651 | 20240704 | 110400 | 9036939800 | 43700 | 43750 | 43750 | 43700 | 573 |
| 652 | 20240704 | 110300 | 9011880950 | 43750 | 43750 | 43800 | 43700 | 510 |
| 653 | 20240704 | 110200 | 8989572950 | 43750 | 43750 | 43800 | 43750 | 348 |
| 654 | 20240704 | 110100 | 8974346350 | 43750 | 43700 | 43750 | 43650 | 157 |
| 655 | 20240704 | 110000 | 8967490050 | 43700 | 43800 | 43800 | 43700 | 1269 |
| 656 | 20240704 | 105900 | 8912005000 | 43800 | 43800 | 43800 | 43750 | 59 |
| 657 | 20240704 | 105800 | 8909420850 | 43800 | 43800 | 43800 | 43750 | 191 |
| 658 | 20240704 | 105700 | 8901055300 | 43850 | 43850 | 43850 | 43750 | 560 |
| 659 | 20240704 | 105600 | 8876530850 | 43850 | 43850 | 43850 | 43800 | 59 |
| 660 | 20240704 | 105500 | 8873946250 | 43850 | 43800 | 43850 | 43800 | 409 |
| 661 | 20240704 | 105400 | 8856025250 | 43800 | 43800 | 43850 | 43800 | 652 |
| 662 | 20240704 | 105300 | 8827442050 | 43800 | 43800 | 43800 | 43800 | 329 |
| 663 | 20240704 | 105200 | 8813031850 | 43800 | 43800 | 43800 | 43750 | 456 |
| 664 | 20240704 | 105100 | 8793074700 | 43800 | 43900 | 43900 | 43800 | 179 |
| 665 | 20240704 | 105000 | 8785230750 | 43750 | 43750 | 43900 | 43650 | 1026 |
| 666 | 20240704 | 104900 | 8740382200 | 43800 | 43800 | 43800 | 43700 | 1898 |
| 667 | 20240704 | 104800 | 8657320600 | 43800 | 43900 | 43900 | 43800 | 1799 |
| 668 | 20240704 | 104700 | 8578430350 | 43950 | 44050 | 44050 | 43950 | 771 |
| 669 | 20240704 | 104600 | 8544526850 | 44100 | 44050 | 44100 | 44000 | 420 |
| 670 | 20240704 | 104500 | 8526043300 | 44000 | 44050 | 44100 | 44000 | 343 |
| 671 | 20240704 | 104400 | 8510944300 | 44000 | 44150 | 44150 | 44000 | 842 |
| 672 | 20240704 | 104300 | 8473860200 | 44150 | 44150 | 44200 | 44100 | 332 |
| 673 | 20240704 | 104200 | 8459206550 | 44100 | 44200 | 44200 | 44100 | 563 |
| 674 | 20240704 | 104100 | 8434359750 | 44200 | 44150 | 44250 | 44150 | 492 |
| 675 | 20240704 | 104000 | 8412613550 | 44200 | 44150 | 44200 | 44150 | 518 |
| 676 | 20240704 | 103900 | 8389739500 | 44150 | 44150 | 44150 | 44100 | 391 |
| 677 | 20240704 | 103800 | 8372478800 | 44200 | 44300 | 44300 | 44150 | 1199 |
| 678 | 20240704 | 103700 | 8319444450 | 44300 | 44250 | 44300 | 44250 | 560 |
| 679 | 20240704 | 103600 | 8294655250 | 44300 | 44200 | 44300 | 44200 | 1344 |
| 680 | 20240704 | 103500 | 8235207500 | 44200 | 44200 | 44200 | 44150 | 95 |
| 681 | 20240704 | 103400 | 8231010800 | 44200 | 44100 | 44200 | 44100 | 645 |
| 682 | 20240704 | 103300 | 8202540250 | 44150 | 44100 | 44150 | 44100 | 245 |
| 683 | 20240704 | 103200 | 8191735050 | 44050 | 44100 | 44150 | 44050 | 230 |
| 684 | 20240704 | 103100 | 8181595150 | 44150 | 44100 | 44150 | 44100 | 766 |
| 685 | 20240704 | 103000 | 8147778350 | 44100 | 44000 | 44100 | 44000 | 371 |
| 686 | 20240704 | 102900 | 8131431550 | 44050 | 44000 | 44050 | 43950 | 725 |
| 687 | 20240704 | 102800 | 8099542650 | 44000 | 43950 | 44000 | 43950 | 69 |
| 688 | 20240704 | 102700 | 8096509000 | 43950 | 43950 | 43950 | 43950 | 273 |
| 689 | 20240704 | 102600 | 8084510650 | 44000 | 44150 | 44150 | 43950 | 430 |
| 690 | 20240704 | 102500 | 8065592200 | 44150 | 44050 | 44150 | 43950 | 256 |
| 691 | 20240704 | 102400 | 8054301700 | 44050 | 43900 | 44150 | 43900 | 533 |
| 692 | 20240704 | 102300 | 8030872100 | 43850 | 43950 | 44050 | 43850 | 1563 |
| 693 | 20240704 | 102200 | 7962227000 | 44000 | 44000 | 44000 | 44000 | 427 |
| 694 | 20240704 | 102100 | 7943439000 | 44000 | 44050 | 44100 | 44000 | 262 |
| 695 | 20240704 | 102000 | 7931902050 | 44000 | 43950 | 44000 | 43950 | 307 |
| 696 | 20240704 | 101900 | 7918396600 | 43950 | 44050 | 44050 | 43950 | 671 |
| 697 | 20240704 | 101800 | 7888859750 | 44100 | 43950 | 44150 | 43950 | 998 |
| 698 | 20240704 | 101700 | 7844895400 | 43950 | 44000 | 44000 | 43950 | 182 |
| 699 | 20240704 | 101600 | 7836887600 | 44000 | 44000 | 44050 | 44000 | 897 |
| 700 | 20240704 | 101500 | 7797416200 | 44000 | 43900 | 44100 | 43900 | 814 |
| 701 | 20240704 | 101400 | 7761616700 | 43900 | 43950 | 44100 | 43900 | 1291 |
| 702 | 20240704 | 101300 | 7704859100 | 43950 | 44100 | 44100 | 43950 | 677 |
| 703 | 20240704 | 101200 | 7675056300 | 44100 | 44050 | 44100 | 44050 | 360 |
| 704 | 20240704 | 101100 | 7659191950 | 44050 | 44100 | 44150 | 44050 | 385 |
| 705 | 20240704 | 101000 | 7642219950 | 44150 | 44050 | 44200 | 44050 | 98 |
| 706 | 20240704 | 100900 | 7637892650 | 44050 | 44000 | 44100 | 43950 | 783 |
| 707 | 20240704 | 100800 | 7603412300 | 44000 | 44000 | 44100 | 43950 | 1251 |
| 708 | 20240704 | 100700 | 7548356700 | 44000 | 44050 | 44050 | 44000 | 966 |
| 709 | 20240704 | 100600 | 7505848400 | 44050 | 44200 | 44200 | 44000 | 1770 |
| 710 | 20240704 | 100500 | 7427916100 | 44050 | 44150 | 44200 | 44050 | 1317 |
| 711 | 20240704 | 100400 | 7369800350 | 44150 | 44200 | 44250 | 44150 | 1413 |
| 712 | 20240704 | 100300 | 7307373850 | 44250 | 44200 | 44250 | 44200 | 476 |
| 713 | 20240704 | 100200 | 7286329850 | 44250 | 44300 | 44300 | 44200 | 201 |
| 714 | 20240704 | 100100 | 7277437500 | 44300 | 44250 | 44300 | 44250 | 709 |
| 715 | 20240704 | 100000 | 7246061050 | 44250 | 44400 | 44400 | 44250 | 642 |
| 716 | 20240704 | 095900 | 7217631500 | 44400 | 44300 | 44450 | 44300 | 69 |
| 717 | 20240704 | 095800 | 7214572000 | 44450 | 44450 | 44450 | 44250 | 1019 |
| 718 | 20240704 | 095700 | 7169453100 | 44350 | 44450 | 44450 | 44350 | 230 |
| 719 | 20240704 | 095600 | 7159241400 | 44450 | 44400 | 44450 | 44350 | 153 |
| 720 | 20240704 | 095500 | 7152446550 | 44450 | 44450 | 44450 | 44450 | 57 |
| 721 | 20240704 | 095400 | 7149912900 | 44400 | 44300 | 44400 | 44200 | 837 |
| 722 | 20240704 | 095300 | 7112866950 | 44300 | 44250 | 44400 | 44250 | 265 |
| 723 | 20240704 | 095200 | 7101123750 | 44400 | 44150 | 44500 | 44100 | 442 |
| 724 | 20240704 | 095100 | 7081575700 | 44150 | 44250 | 44250 | 44150 | 1442 |
| 725 | 20240704 | 095000 | 7017860350 | 44250 | 44350 | 44350 | 44200 | 905 |
| 726 | 20240704 | 094900 | 6977781650 | 44350 | 44450 | 44450 | 44350 | 1063 |
| 727 | 20240704 | 094800 | 6930551850 | 44500 | 44500 | 44500 | 44400 | 551 |
| 728 | 20240704 | 094700 | 6906077000 | 44500 | 44500 | 44650 | 44500 | 2199 |
| 729 | 20240704 | 094600 | 6807968400 | 44550 | 44500 | 44600 | 44450 | 850 |
| 730 | 20240704 | 094500 | 6770097050 | 44500 | 44400 | 44500 | 44400 | 805 |
| 731 | 20240704 | 094400 | 6734306000 | 44400 | 44450 | 44500 | 44400 | 840 |
| 732 | 20240704 | 094300 | 6696978000 | 44500 | 44450 | 44500 | 44400 | 388 |
| 733 | 20240704 | 094200 | 6679731250 | 44450 | 44300 | 44450 | 44300 | 462 |
| 734 | 20240704 | 094100 | 6659224950 | 44300 | 44500 | 44500 | 44300 | 728 |
| 735 | 20240704 | 094000 | 6626906750 | 44500 | 44450 | 44700 | 44450 | 1163 |
| 736 | 20240704 | 093900 | 6575071900 | 44450 | 44200 | 44450 | 44050 | 5376 |
| 737 | 20240704 | 093800 | 6337643950 | 44200 | 44250 | 44300 | 44150 | 675 |
| 738 | 20240704 | 093700 | 6307799450 | 44250 | 44400 | 44450 | 44200 | 2099 |
| 739 | 20240704 | 093600 | 6214731000 | 44400 | 44350 | 44600 | 44300 | 2343 |
| 740 | 20240704 | 093500 | 6110595300 | 44400 | 44400 | 44450 | 44250 | 2203 |
| 741 | 20240704 | 093400 | 6012836300 | 44450 | 44050 | 44600 | 44000 | 2887 |
| 742 | 20240704 | 093300 | 5884918150 | 44100 | 43900 | 44100 | 43850 | 2044 |
| 743 | 20240704 | 093200 | 5795112850 | 43900 | 43750 | 43900 | 43750 | 1090 |
| 744 | 20240704 | 093100 | 5747355000 | 43750 | 43600 | 43750 | 43550 | 1797 |
| 745 | 20240704 | 093000 | 5668936250 | 43600 | 43750 | 43750 | 43600 | 1637 |
| 746 | 20240704 | 092900 | 5597475750 | 43750 | 43600 | 43800 | 43600 | 2058 |
| 747 | 20240704 | 092800 | 5507724500 | 43600 | 43650 | 43750 | 43500 | 6692 |
| 748 | 20240704 | 092700 | 5215991600 | 43600 | 43750 | 43800 | 43600 | 3886 |
| 749 | 20240704 | 092600 | 5046209850 | 43750 | 43850 | 43950 | 43750 | 2411 |
| 750 | 20240704 | 092500 | 4940481850 | 43800 | 44000 | 44000 | 43800 | 1472 |
| 751 | 20240704 | 092400 | 4875848300 | 43950 | 43750 | 44050 | 43750 | 1551 |
| 752 | 20240704 | 092300 | 4807734550 | 43750 | 43750 | 43800 | 43700 | 2420 |
| 753 | 20240704 | 092200 | 4701884250 | 43750 | 43850 | 43850 | 43700 | 2131 |
| 754 | 20240704 | 092100 | 4608612200 | 43850 | 43750 | 43850 | 43650 | 2319 |
| 755 | 20240704 | 092000 | 4507119500 | 43800 | 43850 | 43850 | 43650 | 3767 |
| 756 | 20240704 | 091900 | 4342345700 | 43800 | 43900 | 43900 | 43750 | 3946 |
| 757 | 20240704 | 091800 | 4169424100 | 43900 | 44150 | 44150 | 43800 | 14070 |
| 758 | 20240704 | 091700 | 3550466350 | 44200 | 44250 | 44450 | 44200 | 2445 |
| 759 | 20240704 | 091600 | 3442322700 | 44300 | 44400 | 44450 | 44250 | 1673 |
| 760 | 20240704 | 091500 | 3368142200 | 44250 | 44500 | 44500 | 44250 | 3612 |
| 761 | 20240704 | 091400 | 3207956500 | 44500 | 44550 | 44600 | 44500 | 1552 |
| 762 | 20240704 | 091300 | 3138828500 | 44600 | 44850 | 44900 | 44550 | 2053 |
| 763 | 20240704 | 091200 | 3047078650 | 44850 | 44550 | 44850 | 44500 | 1271 |
| 764 | 20240704 | 091100 | 2990298050 | 44550 | 44600 | 44650 | 44550 | 1459 |
| 765 | 20240704 | 091000 | 2925233200 | 44600 | 44400 | 44650 | 44400 | 1775 |
| 766 | 20240704 | 090900 | 2846230000 | 44450 | 44500 | 44650 | 44450 | 2240 |
| 767 | 20240704 | 090800 | 2746533300 | 44500 | 44400 | 44650 | 44200 | 3111 |
| 768 | 20240704 | 090700 | 2608416300 | 44250 | 44200 | 44400 | 44150 | 2953 |
| 769 | 20240704 | 090600 | 2477881150 | 44200 | 44300 | 44300 | 44100 | 4463 |
| 770 | 20240704 | 090500 | 2280529000 | 44300 | 44700 | 44750 | 44250 | 10691 |
| 771 | 20240704 | 090400 | 1805128900 | 44700 | 44950 | 44950 | 44700 | 4709 |
| 772 | 20240704 | 090300 | 1594129150 | 44950 | 45100 | 45200 | 44750 | 5109 |
| 773 | 20240704 | 090200 | 1364690550 | 45200 | 44650 | 45200 | 44650 | 3592 |
| 774 | 20240704 | 090100 | 1203450200 | 44650 | 44850 | 45000 | 44650 | 7693 |
| 775 | 20240704 | 090000 | 859159350 | 44700 | 45550 | 45600 | 44700 | 16908 |