37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240716 | 203800 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 2004 |
| 3 | 20240716 | 203700 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 4 | 20240716 | 203600 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 5 | 20240716 | 203500 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 6 | 20240716 | 203400 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 7 | 20240716 | 203300 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 8 | 20240716 | 203200 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 9 | 20240716 | 203100 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 10 | 20240716 | 203000 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 11 | 20240716 | 202900 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 12 | 20240716 | 202800 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 13 | 20240716 | 202700 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 14 | 20240716 | 202600 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 15 | 20240716 | 202500 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 16 | 20240716 | 202400 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 17 | 20240716 | 202300 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 18 | 20240716 | 202200 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 19 | 20240716 | 202100 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 20 | 20240716 | 202000 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 21 | 20240716 | 201900 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 22 | 20240716 | 201800 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 23 | 20240716 | 201700 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 24 | 20240716 | 201600 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 25 | 20240716 | 201500 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 26 | 20240716 | 201400 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 27 | 20240716 | 201300 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 28 | 20240716 | 201200 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 29 | 20240716 | 201100 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 30 | 20240716 | 201000 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 31 | 20240716 | 200900 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 32 | 20240716 | 200800 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 2004 |
| 33 | 20240716 | 200700 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 34 | 20240716 | 200600 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 35 | 20240716 | 200500 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 36 | 20240716 | 200400 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 37 | 20240716 | 200300 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 38 | 20240716 | 200200 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 39 | 20240716 | 200100 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 40 | 20240716 | 200000 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 41 | 20240716 | 195900 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 42 | 20240716 | 195800 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 43 | 20240716 | 195700 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 44 | 20240716 | 195600 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 45 | 20240716 | 195500 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 46 | 20240716 | 195400 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 47 | 20240716 | 195300 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 48 | 20240716 | 195200 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 49 | 20240716 | 195100 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 50 | 20240716 | 195000 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 51 | 20240716 | 194900 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 52 | 20240716 | 194800 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 53 | 20240716 | 194700 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 54 | 20240716 | 194600 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 55 | 20240716 | 194500 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 56 | 20240716 | 194400 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 57 | 20240716 | 194300 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 58 | 20240716 | 194200 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 59 | 20240716 | 194100 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 60 | 20240716 | 194000 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 61 | 20240716 | 193900 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 62 | 20240716 | 193800 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 2004 |
| 63 | 20240716 | 193700 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 64 | 20240716 | 193600 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 65 | 20240716 | 193500 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 66 | 20240716 | 193400 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 67 | 20240716 | 193300 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 68 | 20240716 | 193200 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 69 | 20240716 | 193100 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 70 | 20240716 | 193000 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 71 | 20240716 | 192900 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 72 | 20240716 | 192800 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 73 | 20240716 | 192700 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 74 | 20240716 | 192600 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 75 | 20240716 | 192500 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 76 | 20240716 | 192400 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 77 | 20240716 | 192300 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 78 | 20240716 | 192200 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 79 | 20240716 | 192100 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 80 | 20240716 | 192000 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 81 | 20240716 | 191900 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 82 | 20240716 | 191800 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 83 | 20240716 | 191700 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 84 | 20240716 | 191600 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 85 | 20240716 | 191500 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 86 | 20240716 | 191400 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 87 | 20240716 | 191300 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 88 | 20240716 | 191200 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 89 | 20240716 | 191100 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 90 | 20240716 | 191000 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 91 | 20240716 | 190900 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 92 | 20240716 | 190800 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 2004 |
| 93 | 20240716 | 190700 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 94 | 20240716 | 190600 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 95 | 20240716 | 190500 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 96 | 20240716 | 190400 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 97 | 20240716 | 190300 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 98 | 20240716 | 190200 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 99 | 20240716 | 190100 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 100 | 20240716 | 190000 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 101 | 20240716 | 185900 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 102 | 20240716 | 185800 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 103 | 20240716 | 185700 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 104 | 20240716 | 185600 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 105 | 20240716 | 185500 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 106 | 20240716 | 185400 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 107 | 20240716 | 185300 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 108 | 20240716 | 185200 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 109 | 20240716 | 185100 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 110 | 20240716 | 185000 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 111 | 20240716 | 184900 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 112 | 20240716 | 184800 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 113 | 20240716 | 184700 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 114 | 20240716 | 184600 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 115 | 20240716 | 184500 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 116 | 20240716 | 184400 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 117 | 20240716 | 184300 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 118 | 20240716 | 184200 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 119 | 20240716 | 184100 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 120 | 20240716 | 184000 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 121 | 20240716 | 183900 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 122 | 20240716 | 183800 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 2004 |
| 123 | 20240716 | 183700 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 124 | 20240716 | 183600 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 125 | 20240716 | 183500 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 126 | 20240716 | 183400 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 127 | 20240716 | 183300 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 128 | 20240716 | 183200 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 129 | 20240716 | 183100 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 130 | 20240716 | 183000 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 131 | 20240716 | 182900 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 132 | 20240716 | 182800 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 133 | 20240716 | 182700 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 134 | 20240716 | 182600 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 135 | 20240716 | 182500 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 136 | 20240716 | 182400 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 137 | 20240716 | 182300 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 138 | 20240716 | 182200 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 139 | 20240716 | 182100 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 140 | 20240716 | 182000 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 141 | 20240716 | 181900 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 142 | 20240716 | 181800 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 143 | 20240716 | 181700 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 144 | 20240716 | 181600 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 145 | 20240716 | 181500 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 146 | 20240716 | 181400 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 147 | 20240716 | 181300 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 148 | 20240716 | 181200 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 149 | 20240716 | 181100 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 150 | 20240716 | 181000 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 151 | 20240716 | 180900 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 152 | 20240716 | 180800 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 2004 |
| 153 | 20240716 | 180700 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 154 | 20240716 | 180600 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 155 | 20240716 | 180500 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 156 | 20240716 | 180400 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 157 | 20240716 | 180300 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 158 | 20240716 | 180200 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 159 | 20240716 | 180100 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 160 | 20240716 | 180000 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 161 | 20240716 | 175900 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 162 | 20240716 | 175800 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 163 | 20240716 | 175700 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 164 | 20240716 | 175600 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 165 | 20240716 | 175500 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 166 | 20240716 | 175400 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 167 | 20240716 | 175300 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 168 | 20240716 | 175200 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 169 | 20240716 | 175100 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 170 | 20240716 | 175000 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 171 | 20240716 | 174900 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 172 | 20240716 | 174800 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 173 | 20240716 | 174700 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 174 | 20240716 | 174600 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 175 | 20240716 | 174500 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 176 | 20240716 | 174400 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 177 | 20240716 | 174300 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 178 | 20240716 | 174200 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 179 | 20240716 | 174100 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 180 | 20240716 | 174000 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 181 | 20240716 | 173900 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 182 | 20240716 | 173800 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 2004 |
| 183 | 20240716 | 173700 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 184 | 20240716 | 173600 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 185 | 20240716 | 173500 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 186 | 20240716 | 173400 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 187 | 20240716 | 173300 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 188 | 20240716 | 173200 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 189 | 20240716 | 173100 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 190 | 20240716 | 173000 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 191 | 20240716 | 172900 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 192 | 20240716 | 172800 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 193 | 20240716 | 172700 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 194 | 20240716 | 172600 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 195 | 20240716 | 172500 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 196 | 20240716 | 172400 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 197 | 20240716 | 172300 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 198 | 20240716 | 172200 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 199 | 20240716 | 172100 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 200 | 20240716 | 172000 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 201 | 20240716 | 171900 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 202 | 20240716 | 171800 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 203 | 20240716 | 171700 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 204 | 20240716 | 171600 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 205 | 20240716 | 171500 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 206 | 20240716 | 171400 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 207 | 20240716 | 171300 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 208 | 20240716 | 171200 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 209 | 20240716 | 171100 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 210 | 20240716 | 171000 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 211 | 20240716 | 170900 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 212 | 20240716 | 170800 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 2004 |
| 213 | 20240716 | 170700 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 214 | 20240716 | 170600 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 215 | 20240716 | 170500 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 216 | 20240716 | 170400 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 217 | 20240716 | 170300 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 218 | 20240716 | 170200 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 219 | 20240716 | 170100 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 220 | 20240716 | 170000 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 221 | 20240716 | 165900 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 222 | 20240716 | 165800 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 223 | 20240716 | 165700 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 224 | 20240716 | 165600 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 225 | 20240716 | 165500 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 226 | 20240716 | 165400 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 227 | 20240716 | 165300 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 228 | 20240716 | 165200 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 229 | 20240716 | 165100 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 230 | 20240716 | 165000 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 231 | 20240716 | 164900 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 232 | 20240716 | 164800 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 233 | 20240716 | 164700 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 234 | 20240716 | 164600 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 235 | 20240716 | 164500 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 236 | 20240716 | 164400 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 237 | 20240716 | 164300 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 238 | 20240716 | 164200 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 239 | 20240716 | 164100 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 240 | 20240716 | 164000 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 241 | 20240716 | 163900 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 242 | 20240716 | 163800 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 2004 |
| 243 | 20240716 | 163700 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 244 | 20240716 | 163600 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 245 | 20240716 | 163500 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 246 | 20240716 | 163400 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 247 | 20240716 | 163300 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 248 | 20240716 | 163200 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 249 | 20240716 | 163100 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 250 | 20240716 | 163000 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 251 | 20240716 | 162900 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 252 | 20240716 | 162800 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 253 | 20240716 | 162700 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 254 | 20240716 | 162600 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 255 | 20240716 | 162500 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 256 | 20240716 | 162400 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 257 | 20240716 | 162300 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 258 | 20240716 | 162200 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 259 | 20240716 | 162100 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 260 | 20240716 | 162000 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 261 | 20240716 | 161900 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 262 | 20240716 | 161800 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 263 | 20240716 | 161700 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 264 | 20240716 | 161600 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 265 | 20240716 | 161500 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 266 | 20240716 | 161400 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 267 | 20240716 | 161300 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 268 | 20240716 | 161200 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 269 | 20240716 | 161100 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 270 | 20240716 | 161000 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 271 | 20240716 | 160900 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 272 | 20240716 | 160800 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 2004 |
| 273 | 20240716 | 160700 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 274 | 20240716 | 160600 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 275 | 20240716 | 160500 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 276 | 20240716 | 160400 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 277 | 20240716 | 160300 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 278 | 20240716 | 160200 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 279 | 20240716 | 160100 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 280 | 20240716 | 160000 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 281 | 20240716 | 155900 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 282 | 20240716 | 155800 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 283 | 20240716 | 155700 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 284 | 20240716 | 155600 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 285 | 20240716 | 155500 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 286 | 20240716 | 155400 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 287 | 20240716 | 155300 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 288 | 20240716 | 155200 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 289 | 20240716 | 155100 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 290 | 20240716 | 155000 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 291 | 20240716 | 154900 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 292 | 20240716 | 154800 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 293 | 20240716 | 154700 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 294 | 20240716 | 154600 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 295 | 20240716 | 154500 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 296 | 20240716 | 154400 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 297 | 20240716 | 154300 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 298 | 20240716 | 154200 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 299 | 20240716 | 154100 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 300 | 20240716 | 154000 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 301 | 20240716 | 153900 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 302 | 20240716 | 153800 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 2004 |
| 303 | 20240716 | 153700 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 304 | 20240716 | 153600 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 305 | 20240716 | 153500 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 306 | 20240716 | 153400 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 307 | 20240716 | 153300 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 308 | 20240716 | 153200 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 309 | 20240716 | 153100 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 310 | 20240716 | 153000 | 6282016400 | 49650 | 49650 | 49650 | 49650 | 2004 |
| 311 | 20240716 | 152900 | 6182517800 | 49750 | 49750 | 49750 | 49750 | 0 |
| 312 | 20240716 | 152800 | 6182517800 | 49750 | 49750 | 49750 | 49750 | 0 |
| 313 | 20240716 | 152700 | 6182517800 | 49750 | 49750 | 49750 | 49750 | 0 |
| 314 | 20240716 | 152600 | 6182517800 | 49750 | 49750 | 49750 | 49750 | 0 |
| 315 | 20240716 | 152500 | 6182517800 | 49750 | 49750 | 49750 | 49750 | 0 |
| 316 | 20240716 | 152400 | 6182517800 | 49750 | 49750 | 49750 | 49750 | 0 |
| 317 | 20240716 | 152300 | 6182517800 | 49750 | 49750 | 49750 | 49750 | 0 |
| 318 | 20240716 | 152200 | 6182517800 | 49750 | 49750 | 49750 | 49750 | 0 |
| 319 | 20240716 | 152100 | 6182517800 | 49750 | 49750 | 49750 | 49750 | 0 |
| 320 | 20240716 | 152000 | 6182517800 | 49750 | 49750 | 49750 | 49750 | 0 |
| 321 | 20240716 | 151900 | 6182517800 | 49750 | 49600 | 49750 | 49600 | 1583 |
| 322 | 20240716 | 151800 | 6103896900 | 49600 | 49400 | 49600 | 49400 | 1193 |
| 323 | 20240716 | 151700 | 6044819850 | 49450 | 49400 | 49450 | 49400 | 437 |
| 324 | 20240716 | 151600 | 6023228300 | 49400 | 49450 | 49450 | 49400 | 279 |
| 325 | 20240716 | 151500 | 6009431950 | 49450 | 49400 | 49500 | 49400 | 55 |
| 326 | 20240716 | 151400 | 6006713250 | 49450 | 49450 | 49450 | 49450 | 521 |
| 327 | 20240716 | 151300 | 5980949800 | 49450 | 49450 | 49450 | 49450 | 257 |
| 328 | 20240716 | 151200 | 5968241150 | 49450 | 49500 | 49550 | 49450 | 616 |
| 329 | 20240716 | 151100 | 5937763000 | 49500 | 49500 | 49550 | 49500 | 423 |
| 330 | 20240716 | 151000 | 5916808700 | 49500 | 49500 | 49500 | 49450 | 44 |
| 331 | 20240716 | 150900 | 5914631100 | 49500 | 49450 | 49500 | 49450 | 91 |
| 332 | 20240716 | 150800 | 5910126750 | 49450 | 49500 | 49500 | 49450 | 492 |
| 333 | 20240716 | 150700 | 5885783800 | 49500 | 49500 | 49550 | 49500 | 321 |
| 334 | 20240716 | 150600 | 5869892400 | 49500 | 49450 | 49500 | 49450 | 522 |
| 335 | 20240716 | 150500 | 5844064450 | 49450 | 49450 | 49450 | 49450 | 75 |
| 336 | 20240716 | 150400 | 5840355700 | 49450 | 49450 | 49450 | 49450 | 131 |
| 337 | 20240716 | 150300 | 5833877750 | 49450 | 49450 | 49500 | 49450 | 352 |
| 338 | 20240716 | 150200 | 5816468850 | 49500 | 49500 | 49500 | 49450 | 37 |
| 339 | 20240716 | 150100 | 5814638600 | 49450 | 49450 | 49500 | 49400 | 394 |
| 340 | 20240716 | 150000 | 5795154400 | 49400 | 49400 | 49450 | 49400 | 118 |
| 341 | 20240716 | 145900 | 5789320200 | 49450 | 49400 | 49450 | 49400 | 203 |
| 342 | 20240716 | 145800 | 5779291200 | 49350 | 49350 | 49350 | 49350 | 80 |
| 343 | 20240716 | 145700 | 5775343200 | 49300 | 49350 | 49350 | 49300 | 219 |
| 344 | 20240716 | 145600 | 5764546150 | 49350 | 49250 | 49400 | 49250 | 262 |
| 345 | 20240716 | 145500 | 5751604000 | 49400 | 49300 | 49400 | 49300 | 42 |
| 346 | 20240716 | 145400 | 5749529850 | 49350 | 49350 | 49350 | 49250 | 54 |
| 347 | 20240716 | 145300 | 5746868950 | 49250 | 49400 | 49450 | 49250 | 352 |
| 348 | 20240716 | 145200 | 5729502850 | 49400 | 49450 | 49450 | 49400 | 103 |
| 349 | 20240716 | 145100 | 5724414600 | 49450 | 49200 | 49450 | 49200 | 1545 |
| 350 | 20240716 | 145000 | 5648205950 | 49150 | 49200 | 49200 | 49150 | 30 |
| 351 | 20240716 | 144900 | 5646731150 | 49200 | 49250 | 49250 | 49200 | 139 |
| 352 | 20240716 | 144800 | 5639889050 | 49200 | 49250 | 49250 | 49200 | 35 |
| 353 | 20240716 | 144700 | 5638165550 | 49250 | 49200 | 49250 | 49200 | 22 |
| 354 | 20240716 | 144600 | 5637082100 | 49200 | 49250 | 49250 | 49200 | 52 |
| 355 | 20240716 | 144500 | 5634521500 | 49250 | 49250 | 49250 | 49250 | 20 |
| 356 | 20240716 | 144400 | 5633536500 | 49250 | 49300 | 49300 | 49250 | 195 |
| 357 | 20240716 | 144300 | 5623932600 | 49300 | 49250 | 49300 | 49250 | 246 |
| 358 | 20240716 | 144200 | 5611810750 | 49200 | 49150 | 49250 | 49150 | 150 |
| 359 | 20240716 | 144100 | 5604429650 | 49100 | 49150 | 49150 | 49100 | 38 |
| 360 | 20240716 | 144000 | 5602562100 | 49150 | 49200 | 49200 | 49150 | 64 |
| 361 | 20240716 | 143900 | 5599416400 | 49200 | 49200 | 49200 | 49200 | 8 |
| 362 | 20240716 | 143800 | 5599022800 | 49150 | 49150 | 49150 | 49150 | 7 |
| 363 | 20240716 | 143700 | 5598678750 | 49200 | 49250 | 49250 | 49200 | 41 |
| 364 | 20240716 | 143600 | 5596661000 | 49250 | 49250 | 49250 | 49250 | 1 |
| 365 | 20240716 | 143500 | 5596611750 | 49150 | 49250 | 49300 | 49150 | 116 |
| 366 | 20240716 | 143400 | 5590899250 | 49250 | 49200 | 49300 | 49200 | 223 |
| 367 | 20240716 | 143300 | 5579912700 | 49250 | 49000 | 49250 | 49000 | 515 |
| 368 | 20240716 | 143200 | 5554618200 | 49050 | 49050 | 49050 | 48900 | 50 |
| 369 | 20240716 | 143100 | 5552171400 | 49050 | 49050 | 49100 | 49050 | 79 |
| 370 | 20240716 | 143000 | 5548296350 | 49050 | 49000 | 49050 | 48950 | 244 |
| 371 | 20240716 | 142900 | 5536335400 | 48900 | 49000 | 49000 | 48900 | 33 |
| 372 | 20240716 | 142800 | 5534719500 | 49000 | 49100 | 49100 | 49000 | 15 |
| 373 | 20240716 | 142700 | 5533983500 | 49100 | 49100 | 49100 | 49100 | 3 |
| 374 | 20240716 | 142600 | 5533836200 | 49100 | 48900 | 49100 | 48900 | 20 |
| 375 | 20240716 | 142500 | 5532856550 | 48900 | 49000 | 49000 | 48900 | 555 |
| 376 | 20240716 | 142400 | 5505693100 | 49000 | 49050 | 49050 | 49000 | 229 |
| 377 | 20240716 | 142300 | 5494471400 | 49050 | 49050 | 49050 | 49050 | 7 |
| 378 | 20240716 | 142200 | 5494128050 | 49050 | 49050 | 49050 | 49050 | 77 |
| 379 | 20240716 | 142100 | 5490351200 | 49100 | 49050 | 49100 | 49050 | 38 |
| 380 | 20240716 | 142000 | 5488486300 | 49050 | 49050 | 49050 | 49050 | 0 |
| 381 | 20240716 | 141900 | 5488486300 | 49050 | 49050 | 49050 | 49050 | 1 |
| 382 | 20240716 | 141800 | 5488437250 | 49100 | 49050 | 49100 | 49050 | 5 |
| 383 | 20240716 | 141700 | 5488191800 | 49100 | 49100 | 49100 | 49050 | 50 |
| 384 | 20240716 | 141600 | 5485736900 | 49050 | 49100 | 49100 | 49050 | 93 |
| 385 | 20240716 | 141500 | 5481170650 | 49100 | 49150 | 49150 | 49100 | 23 |
| 386 | 20240716 | 141400 | 5480040750 | 49150 | 49050 | 49150 | 49050 | 201 |
| 387 | 20240716 | 141300 | 5470169650 | 49000 | 49000 | 49050 | 49000 | 105 |
| 388 | 20240716 | 141200 | 5465024000 | 49050 | 48950 | 49050 | 48950 | 188 |
| 389 | 20240716 | 141100 | 5455808550 | 48950 | 48950 | 48950 | 48950 | 61 |
| 390 | 20240716 | 141000 | 5452822600 | 48950 | 48950 | 49050 | 48950 | 82 |
| 391 | 20240716 | 140900 | 5448805450 | 48950 | 48950 | 48950 | 48950 | 4 |
| 392 | 20240716 | 140800 | 5448609650 | 48950 | 49000 | 49000 | 48950 | 15 |
| 393 | 20240716 | 140700 | 5447875150 | 49050 | 49050 | 49050 | 49050 | 13 |
| 394 | 20240716 | 140600 | 5447237500 | 49050 | 49050 | 49100 | 49000 | 10 |
| 395 | 20240716 | 140500 | 5446746850 | 49100 | 49100 | 49100 | 49100 | 2 |
| 396 | 20240716 | 140400 | 5446648650 | 49100 | 49050 | 49100 | 48850 | 660 |
| 397 | 20240716 | 140300 | 5414329800 | 49050 | 49100 | 49100 | 49050 | 4 |
| 398 | 20240716 | 140200 | 5414133450 | 49050 | 49050 | 49050 | 49050 | 44 |
| 399 | 20240716 | 140100 | 5411975250 | 49000 | 49000 | 49000 | 49000 | 12 |
| 400 | 20240716 | 140000 | 5411387250 | 49000 | 48950 | 49000 | 48950 | 42 |
| 401 | 20240716 | 135900 | 5409329450 | 48950 | 49000 | 49000 | 48900 | 16 |
| 402 | 20240716 | 135800 | 5408546250 | 48950 | 48950 | 48950 | 48950 | 8 |
| 403 | 20240716 | 135700 | 5408154650 | 48950 | 48950 | 48950 | 48950 | 153 |
| 404 | 20240716 | 135600 | 5400665300 | 48950 | 48900 | 48950 | 48800 | 204 |
| 405 | 20240716 | 135500 | 5390688500 | 48800 | 48850 | 48900 | 48800 | 109 |
| 406 | 20240716 | 135400 | 5385368550 | 48800 | 48900 | 48900 | 48800 | 101 |
| 407 | 20240716 | 135300 | 5380434900 | 48850 | 48900 | 48900 | 48850 | 182 |
| 408 | 20240716 | 135200 | 5371536600 | 48900 | 48900 | 48900 | 48850 | 11 |
| 409 | 20240716 | 135100 | 5370998850 | 48900 | 48900 | 48900 | 48900 | 53 |
| 410 | 20240716 | 135000 | 5368407150 | 48900 | 48900 | 48950 | 48900 | 244 |
| 411 | 20240716 | 134900 | 5356475200 | 48950 | 49000 | 49000 | 48950 | 429 |
| 412 | 20240716 | 134800 | 5335459500 | 49050 | 49100 | 49100 | 49050 | 341 |
| 413 | 20240716 | 134700 | 5318726050 | 49150 | 49150 | 49200 | 49150 | 55 |
| 414 | 20240716 | 134600 | 5316022750 | 49150 | 49150 | 49150 | 49150 | 131 |
| 415 | 20240716 | 134500 | 5309584100 | 49200 | 49250 | 49250 | 49200 | 86 |
| 416 | 20240716 | 134400 | 5305352200 | 49250 | 49200 | 49250 | 49200 | 21 |
| 417 | 20240716 | 134300 | 5304318550 | 49200 | 49200 | 49200 | 49150 | 294 |
| 418 | 20240716 | 134200 | 5289863400 | 49150 | 49150 | 49250 | 49150 | 405 |
| 419 | 20240716 | 134100 | 5269938350 | 49150 | 49200 | 49200 | 49150 | 27 |
| 420 | 20240716 | 134000 | 5268611200 | 49200 | 49200 | 49200 | 49200 | 10 |
| 421 | 20240716 | 133900 | 5268119200 | 49200 | 49100 | 49200 | 49100 | 129 |
| 422 | 20240716 | 133800 | 5261778300 | 49100 | 49100 | 49100 | 49100 | 7 |
| 423 | 20240716 | 133700 | 5261434600 | 49100 | 49100 | 49100 | 49100 | 1 |
| 424 | 20240716 | 133600 | 5261385500 | 49150 | 49150 | 49150 | 49150 | 1 |
| 425 | 20240716 | 133500 | 5261336350 | 49150 | 49150 | 49150 | 49150 | 63 |
| 426 | 20240716 | 133400 | 5258239900 | 49100 | 49150 | 49150 | 49100 | 127 |
| 427 | 20240716 | 133300 | 5251997900 | 49150 | 49150 | 49150 | 49150 | 1 |
| 428 | 20240716 | 133200 | 5251948750 | 49200 | 49150 | 49200 | 49150 | 6 |
| 429 | 20240716 | 133100 | 5251653800 | 49150 | 49150 | 49150 | 49150 | 10 |
| 430 | 20240716 | 133000 | 5251162300 | 49150 | 49200 | 49200 | 49150 | 29 |
| 431 | 20240716 | 132900 | 5249736550 | 49150 | 49100 | 49150 | 49100 | 44 |
| 432 | 20240716 | 132800 | 5247574000 | 49150 | 49200 | 49200 | 49150 | 191 |
| 433 | 20240716 | 132700 | 5238185100 | 49150 | 49150 | 49150 | 49150 | 15 |
| 434 | 20240716 | 132600 | 5237447850 | 49150 | 49150 | 49150 | 49150 | 105 |
| 435 | 20240716 | 132500 | 5232287100 | 49200 | 49200 | 49200 | 49200 | 60 |
| 436 | 20240716 | 132400 | 5229335100 | 49150 | 49200 | 49200 | 49150 | 126 |
| 437 | 20240716 | 132300 | 5223140950 | 49150 | 49150 | 49150 | 49150 | 1 |
| 438 | 20240716 | 132200 | 5223091800 | 49200 | 49200 | 49250 | 49200 | 151 |
| 439 | 20240716 | 132100 | 5215662150 | 49250 | 49350 | 49350 | 49250 | 359 |
| 440 | 20240716 | 132000 | 5197980300 | 49350 | 49300 | 49350 | 49250 | 8 |
| 441 | 20240716 | 131900 | 5197585650 | 49250 | 49250 | 49350 | 49250 | 383 |
| 442 | 20240716 | 131800 | 5178706000 | 49250 | 49150 | 49250 | 49150 | 551 |
| 443 | 20240716 | 131700 | 5151604850 | 49150 | 49150 | 49150 | 49100 | 33 |
| 444 | 20240716 | 131600 | 5149984300 | 49100 | 49100 | 49150 | 49100 | 143 |
| 445 | 20240716 | 131500 | 5142962850 | 48900 | 48950 | 49050 | 48900 | 508 |
| 446 | 20240716 | 131400 | 5118076100 | 48900 | 48850 | 48900 | 48850 | 296 |
| 447 | 20240716 | 131300 | 5103610450 | 48850 | 48900 | 48900 | 48850 | 27 |
| 448 | 20240716 | 131200 | 5102291400 | 48900 | 48900 | 48900 | 48850 | 44 |
| 449 | 20240716 | 131100 | 5100139850 | 48900 | 48900 | 48900 | 48800 | 34 |
| 450 | 20240716 | 131000 | 5098478800 | 48850 | 48850 | 48850 | 48850 | 4 |
| 451 | 20240716 | 130900 | 5098283400 | 49000 | 48900 | 49000 | 48850 | 406 |
| 452 | 20240716 | 130800 | 5078427900 | 48900 | 48850 | 48900 | 48850 | 3 |
| 453 | 20240716 | 130700 | 5078281300 | 48800 | 48800 | 48900 | 48800 | 102 |
| 454 | 20240716 | 130600 | 5073303500 | 48950 | 48900 | 48950 | 48900 | 235 |
| 455 | 20240716 | 130500 | 5061811000 | 48900 | 48900 | 48950 | 48900 | 48 |
| 456 | 20240716 | 130400 | 5059462300 | 48950 | 48850 | 48950 | 48750 | 330 |
| 457 | 20240716 | 130300 | 5043363900 | 48750 | 48800 | 48850 | 48750 | 523 |
| 458 | 20240716 | 130200 | 5017820850 | 48800 | 48800 | 48850 | 48800 | 64 |
| 459 | 20240716 | 130100 | 5014697600 | 48850 | 48850 | 48850 | 48850 | 84 |
| 460 | 20240716 | 130000 | 5010594200 | 48850 | 48850 | 48850 | 48850 | 12 |
| 461 | 20240716 | 125900 | 5010008000 | 48850 | 48900 | 48900 | 48850 | 616 |
| 462 | 20240716 | 125800 | 4979890550 | 48900 | 48950 | 48950 | 48900 | 143 |
| 463 | 20240716 | 125700 | 4972890750 | 49000 | 49000 | 49000 | 48950 | 11 |
| 464 | 20240716 | 125600 | 4972352050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 465 | 20240716 | 125500 | 4972352050 | 48900 | 48900 | 49050 | 48900 | 51 |
| 466 | 20240716 | 125400 | 4969851550 | 49000 | 48950 | 49100 | 48900 | 216 |
| 467 | 20240716 | 125300 | 4959267300 | 48950 | 49000 | 49000 | 48850 | 438 |
| 468 | 20240716 | 125200 | 4937836950 | 48950 | 48850 | 48950 | 48850 | 89 |
| 469 | 20240716 | 125100 | 4933487700 | 48850 | 48900 | 48900 | 48850 | 30 |
| 470 | 20240716 | 125000 | 4932021900 | 48900 | 48800 | 48950 | 48800 | 91 |
| 471 | 20240716 | 124900 | 4927580450 | 48800 | 48850 | 48900 | 48800 | 141 |
| 472 | 20240716 | 124800 | 4920689900 | 48900 | 48950 | 48950 | 48900 | 76 |
| 473 | 20240716 | 124700 | 4916970300 | 49000 | 48900 | 49000 | 48900 | 248 |
| 474 | 20240716 | 124600 | 4904833950 | 48850 | 48850 | 48850 | 48850 | 383 |
| 475 | 20240716 | 124500 | 4886124400 | 48850 | 49000 | 49000 | 48850 | 48 |
| 476 | 20240716 | 124400 | 4883776950 | 48950 | 48850 | 48950 | 48850 | 32 |
| 477 | 20240716 | 124300 | 4882211600 | 48800 | 48850 | 48850 | 48800 | 134 |
| 478 | 20240716 | 124200 | 4875667300 | 48900 | 49000 | 49000 | 48900 | 374 |
| 479 | 20240716 | 124100 | 4857362100 | 49050 | 49050 | 49050 | 49050 | 309 |
| 480 | 20240716 | 124000 | 4842205650 | 49050 | 49050 | 49050 | 49050 | 55 |
| 481 | 20240716 | 123900 | 4839507900 | 49050 | 49100 | 49100 | 49050 | 115 |
| 482 | 20240716 | 123800 | 4833861700 | 49150 | 49150 | 49150 | 49150 | 15 |
| 483 | 20240716 | 123700 | 4833124450 | 49150 | 49100 | 49150 | 49100 | 49 |
| 484 | 20240716 | 123600 | 4830717350 | 49100 | 49050 | 49150 | 49050 | 183 |
| 485 | 20240716 | 123500 | 4821726500 | 49050 | 49100 | 49100 | 49050 | 61 |
| 486 | 20240716 | 123400 | 4818731650 | 49100 | 49150 | 49150 | 49100 | 202 |
| 487 | 20240716 | 123300 | 4808803750 | 49200 | 49200 | 49200 | 49200 | 42 |
| 488 | 20240716 | 123200 | 4806737350 | 49200 | 49150 | 49200 | 49150 | 14 |
| 489 | 20240716 | 123100 | 4806048950 | 49200 | 49150 | 49200 | 49150 | 52 |
| 490 | 20240716 | 123000 | 4803491050 | 49200 | 49150 | 49200 | 49150 | 67 |
| 491 | 20240716 | 122900 | 4800196700 | 49150 | 49000 | 49150 | 48950 | 71 |
| 492 | 20240716 | 122800 | 4796709950 | 49000 | 49000 | 49000 | 48900 | 141 |
| 493 | 20240716 | 122700 | 4789801050 | 49000 | 49000 | 49000 | 48900 | 90 |
| 494 | 20240716 | 122600 | 4785391150 | 49000 | 49200 | 49200 | 49000 | 1773 |
| 495 | 20240716 | 122500 | 4698414900 | 49200 | 49250 | 49250 | 49200 | 318 |
| 496 | 20240716 | 122400 | 4682763650 | 49300 | 49300 | 49300 | 49300 | 3 |
| 497 | 20240716 | 122300 | 4682615750 | 49400 | 49350 | 49400 | 49250 | 17 |
| 498 | 20240716 | 122200 | 4681777200 | 49350 | 49350 | 49350 | 49300 | 18 |
| 499 | 20240716 | 122100 | 4680889150 | 49400 | 49300 | 49400 | 49300 | 281 |
| 500 | 20240716 | 122000 | 4667029500 | 49300 | 49250 | 49300 | 49200 | 229 |
| 501 | 20240716 | 121900 | 4655751850 | 49250 | 49350 | 49350 | 49250 | 236 |
| 502 | 20240716 | 121800 | 4644118650 | 49300 | 49400 | 49400 | 49300 | 161 |
| 503 | 20240716 | 121700 | 4636175050 | 49400 | 49350 | 49400 | 49300 | 189 |
| 504 | 20240716 | 121600 | 4626842300 | 49350 | 49450 | 49450 | 49350 | 326 |
| 505 | 20240716 | 121500 | 4610746750 | 49450 | 49350 | 49450 | 49300 | 746 |
| 506 | 20240716 | 121400 | 4573913900 | 49350 | 49450 | 49450 | 49350 | 344 |
| 507 | 20240716 | 121300 | 4556916050 | 49450 | 49450 | 49500 | 49450 | 20 |
| 508 | 20240716 | 121200 | 4555926450 | 49450 | 49500 | 49500 | 49400 | 135 |
| 509 | 20240716 | 121100 | 4549251900 | 49500 | 49500 | 49500 | 49500 | 216 |
| 510 | 20240716 | 121000 | 4538559900 | 49500 | 49700 | 49700 | 49400 | 903 |
| 511 | 20240716 | 120900 | 4493847700 | 49700 | 49600 | 49750 | 49600 | 237 |
| 512 | 20240716 | 120800 | 4482080800 | 49600 | 50100 | 50200 | 49600 | 1045 |
| 513 | 20240716 | 120700 | 4429873750 | 49900 | 50000 | 50200 | 49900 | 1735 |
| 514 | 20240716 | 120600 | 4342994200 | 50000 | 50100 | 50400 | 49900 | 2585 |
| 515 | 20240716 | 120500 | 4213576200 | 50000 | 49900 | 50500 | 49900 | 3096 |
| 516 | 20240716 | 120400 | 4058432300 | 49800 | 49950 | 50000 | 49650 | 1750 |
| 517 | 20240716 | 120300 | 3971228700 | 49950 | 49200 | 49950 | 49150 | 3942 |
| 518 | 20240716 | 120200 | 3775964200 | 49200 | 49150 | 49350 | 49150 | 1893 |
| 519 | 20240716 | 120100 | 3682693800 | 49150 | 48800 | 49150 | 48800 | 1796 |
| 520 | 20240716 | 120000 | 3594801350 | 48800 | 48800 | 48850 | 48800 | 355 |
| 521 | 20240716 | 115900 | 3577476450 | 48800 | 48850 | 48850 | 48800 | 523 |
| 522 | 20240716 | 115800 | 3551945550 | 48850 | 48750 | 48850 | 48700 | 817 |
| 523 | 20240716 | 115700 | 3512089800 | 48700 | 48600 | 48850 | 48600 | 560 |
| 524 | 20240716 | 115600 | 3484804050 | 48600 | 48500 | 48600 | 48450 | 1035 |
| 525 | 20240716 | 115500 | 3434590150 | 48450 | 48300 | 48500 | 48300 | 207 |
| 526 | 20240716 | 115400 | 3424561350 | 48500 | 48200 | 48500 | 48200 | 476 |
| 527 | 20240716 | 115300 | 3401520550 | 48200 | 48250 | 48300 | 48200 | 215 |
| 528 | 20240716 | 115200 | 3391156750 | 48250 | 48250 | 48250 | 48250 | 22 |
| 529 | 20240716 | 115100 | 3390095250 | 48250 | 48200 | 48250 | 48200 | 88 |
| 530 | 20240716 | 115000 | 3385849650 | 48200 | 48200 | 48200 | 48200 | 213 |
| 531 | 20240716 | 114900 | 3375583050 | 48200 | 48200 | 48250 | 48200 | 105 |
| 532 | 20240716 | 114800 | 3370521050 | 48200 | 48250 | 48250 | 48200 | 53 |
| 533 | 20240716 | 114700 | 3367963850 | 48200 | 48200 | 48200 | 48200 | 7 |
| 534 | 20240716 | 114600 | 3367626450 | 48250 | 48250 | 48250 | 48250 | 97 |
| 535 | 20240716 | 114500 | 3362946200 | 48250 | 48250 | 48250 | 48200 | 85 |
| 536 | 20240716 | 114400 | 3358845200 | 48200 | 48200 | 48250 | 48200 | 41 |
| 537 | 20240716 | 114300 | 3356868000 | 48250 | 48300 | 48300 | 48250 | 104 |
| 538 | 20240716 | 114200 | 3351846450 | 48300 | 48300 | 48300 | 48250 | 68 |
| 539 | 20240716 | 114100 | 3348562450 | 48300 | 48250 | 48300 | 48250 | 183 |
| 540 | 20240716 | 114000 | 3339723750 | 48250 | 48200 | 48250 | 48200 | 15 |
| 541 | 20240716 | 113900 | 3339000100 | 48200 | 48200 | 48300 | 48200 | 93 |
| 542 | 20240716 | 113800 | 3334514900 | 48250 | 48300 | 48300 | 48250 | 22 |
| 543 | 20240716 | 113700 | 3333452400 | 48300 | 48400 | 48400 | 48300 | 159 |
| 544 | 20240716 | 113600 | 3325766900 | 48450 | 48150 | 48500 | 48150 | 1878 |
| 545 | 20240716 | 113500 | 3235034800 | 48150 | 47900 | 48150 | 47500 | 2768 |
| 546 | 20240716 | 113400 | 3102602150 | 47900 | 47800 | 47950 | 47800 | 303 |
| 547 | 20240716 | 113300 | 3088089800 | 47850 | 47850 | 47850 | 47850 | 54 |
| 548 | 20240716 | 113200 | 3085505900 | 47650 | 47700 | 47900 | 47650 | 1172 |
| 549 | 20240716 | 113100 | 3029500400 | 47700 | 47700 | 47700 | 47700 | 6 |
| 550 | 20240716 | 113000 | 3029214200 | 47700 | 47700 | 47700 | 47650 | 158 |
| 551 | 20240716 | 112900 | 3021677650 | 47700 | 47650 | 47700 | 47650 | 147 |
| 552 | 20240716 | 112800 | 3014666050 | 47650 | 47650 | 47700 | 47650 | 73 |
| 553 | 20240716 | 112700 | 3011184800 | 47600 | 47600 | 47600 | 47600 | 6 |
| 554 | 20240716 | 112600 | 3010899200 | 47600 | 47600 | 47600 | 47600 | 11 |
| 555 | 20240716 | 112500 | 3010375600 | 47600 | 47600 | 47600 | 47600 | 7 |
| 556 | 20240716 | 112400 | 3010042400 | 47550 | 47550 | 47550 | 47550 | 1 |
| 557 | 20240716 | 112300 | 3009994850 | 47650 | 47500 | 47650 | 47500 | 20 |
| 558 | 20240716 | 112200 | 3009043000 | 47500 | 47500 | 47700 | 47500 | 1822 |
| 559 | 20240716 | 112100 | 2922188400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 560 | 20240716 | 112000 | 2922188400 | 47500 | 47600 | 47600 | 47500 | 30 |
| 561 | 20240716 | 111900 | 2920762400 | 47400 | 47450 | 47550 | 47400 | 1408 |
| 562 | 20240716 | 111800 | 2853989900 | 47500 | 47500 | 47500 | 47500 | 10 |
| 563 | 20240716 | 111700 | 2853514900 | 47550 | 47500 | 47550 | 47500 | 66 |
| 564 | 20240716 | 111600 | 2850377400 | 47500 | 47550 | 47550 | 47500 | 76 |
| 565 | 20240716 | 111500 | 2846763650 | 47550 | 47550 | 47600 | 47550 | 100 |
| 566 | 20240716 | 111400 | 2842005900 | 47500 | 47500 | 47500 | 47500 | 53 |
| 567 | 20240716 | 111300 | 2839488400 | 47500 | 47500 | 47500 | 47450 | 4 |
| 568 | 20240716 | 111200 | 2839298450 | 47500 | 47500 | 47500 | 47500 | 6 |
| 569 | 20240716 | 111100 | 2839013450 | 47500 | 47450 | 47500 | 47450 | 8 |
| 570 | 20240716 | 111000 | 2838633500 | 47450 | 47450 | 47450 | 47450 | 6 |
| 571 | 20240716 | 110900 | 2838348800 | 47450 | 47450 | 47450 | 47450 | 1 |
| 572 | 20240716 | 110800 | 2838301350 | 47450 | 47450 | 47450 | 47450 | 4 |
| 573 | 20240716 | 110700 | 2838111550 | 47450 | 47500 | 47500 | 47450 | 455 |
| 574 | 20240716 | 110600 | 2816499100 | 47450 | 47400 | 47450 | 47400 | 422 |
| 575 | 20240716 | 110500 | 2796488000 | 47350 | 47350 | 47350 | 47350 | 90 |
| 576 | 20240716 | 110400 | 2792226500 | 47350 | 47350 | 47350 | 47350 | 17 |
| 577 | 20240716 | 110300 | 2791421550 | 47350 | 47350 | 47400 | 47350 | 13 |
| 578 | 20240716 | 110200 | 2790805900 | 47350 | 47400 | 47400 | 47350 | 54 |
| 579 | 20240716 | 110100 | 2788248900 | 47350 | 47300 | 47350 | 47300 | 215 |
| 580 | 20240716 | 110000 | 2778076500 | 47300 | 47350 | 47350 | 47300 | 15 |
| 581 | 20240716 | 105900 | 2777366700 | 47350 | 47400 | 47400 | 47350 | 508 |
| 582 | 20240716 | 105800 | 2753307200 | 47400 | 47450 | 47450 | 47400 | 167 |
| 583 | 20240716 | 105700 | 2745383100 | 47450 | 47450 | 47450 | 47450 | 5 |
| 584 | 20240716 | 105600 | 2745145850 | 47450 | 47500 | 47500 | 47450 | 71 |
| 585 | 20240716 | 105500 | 2741773400 | 47500 | 47500 | 47500 | 47500 | 41 |
| 586 | 20240716 | 105400 | 2739825900 | 47550 | 47500 | 47550 | 47500 | 48 |
| 587 | 20240716 | 105300 | 2737545650 | 47500 | 47500 | 47500 | 47500 | 11 |
| 588 | 20240716 | 105200 | 2737023150 | 47500 | 47550 | 47550 | 47500 | 27 |
| 589 | 20240716 | 105100 | 2735740600 | 47550 | 47550 | 47550 | 47550 | 16 |
| 590 | 20240716 | 105000 | 2734979800 | 47500 | 47550 | 47550 | 47500 | 317 |
| 591 | 20240716 | 104900 | 2719906750 | 47550 | 47550 | 47550 | 47550 | 9 |
| 592 | 20240716 | 104800 | 2719478800 | 47550 | 47550 | 47550 | 47550 | 1 |
| 593 | 20240716 | 104700 | 2719431250 | 47550 | 47550 | 47550 | 47550 | 7 |
| 594 | 20240716 | 104600 | 2719098400 | 47600 | 47550 | 47600 | 47550 | 200 |
| 595 | 20240716 | 104500 | 2709583400 | 47600 | 47600 | 47600 | 47600 | 9 |
| 596 | 20240716 | 104400 | 2709155000 | 47350 | 47350 | 47350 | 47350 | 75 |
| 597 | 20240716 | 104300 | 2705603750 | 47350 | 47350 | 47350 | 47350 | 101 |
| 598 | 20240716 | 104200 | 2700821400 | 47300 | 47400 | 47650 | 47300 | 1531 |
| 599 | 20240716 | 104100 | 2628046700 | 47400 | 47400 | 47400 | 47350 | 39 |
| 600 | 20240716 | 104000 | 2626198400 | 47350 | 47350 | 47350 | 47350 | 16 |
| 601 | 20240716 | 103900 | 2625440800 | 47350 | 47350 | 47350 | 47350 | 12 |
| 602 | 20240716 | 103800 | 2624872600 | 47350 | 47350 | 47350 | 47350 | 0 |
| 603 | 20240716 | 103700 | 2624872600 | 47350 | 47300 | 47350 | 47300 | 27 |
| 604 | 20240716 | 103600 | 2623594700 | 47350 | 47300 | 47350 | 47300 | 12 |
| 605 | 20240716 | 103500 | 2623026800 | 47300 | 47300 | 47300 | 47300 | 4 |
| 606 | 20240716 | 103400 | 2622837600 | 47300 | 47300 | 47350 | 47250 | 105 |
| 607 | 20240716 | 103300 | 2617871100 | 47300 | 47300 | 47300 | 47300 | 6 |
| 608 | 20240716 | 103200 | 2617587300 | 47250 | 47300 | 47300 | 47250 | 71 |
| 609 | 20240716 | 103100 | 2614232050 | 47300 | 47300 | 47300 | 47250 | 24 |
| 610 | 20240716 | 103000 | 2613097600 | 47300 | 47600 | 47600 | 47300 | 962 |
| 611 | 20240716 | 102900 | 2567491750 | 47450 | 47450 | 47450 | 47450 | 8 |
| 612 | 20240716 | 102800 | 2567112150 | 47600 | 47450 | 47600 | 47450 | 22 |
| 613 | 20240716 | 102700 | 2566066800 | 47400 | 47400 | 47400 | 47300 | 447 |
| 614 | 20240716 | 102600 | 2544879600 | 47400 | 47250 | 47450 | 47200 | 435 |
| 615 | 20240716 | 102500 | 2524330550 | 47250 | 47500 | 47500 | 47250 | 162 |
| 616 | 20240716 | 102400 | 2516666200 | 47400 | 47550 | 47550 | 47400 | 5 |
| 617 | 20240716 | 102300 | 2516428600 | 47550 | 47550 | 47550 | 47250 | 80 |
| 618 | 20240716 | 102200 | 2512646250 | 47550 | 47500 | 47550 | 47500 | 8 |
| 619 | 20240716 | 102100 | 2512266200 | 47250 | 47550 | 47550 | 47250 | 13 |
| 620 | 20240716 | 102000 | 2511651650 | 47200 | 47350 | 47350 | 47200 | 67 |
| 621 | 20240716 | 101900 | 2508488600 | 47250 | 47300 | 47350 | 47250 | 143 |
| 622 | 20240716 | 101800 | 2501724200 | 47300 | 47300 | 47350 | 47300 | 49 |
| 623 | 20240716 | 101700 | 2499404450 | 47300 | 47400 | 47600 | 47300 | 438 |
| 624 | 20240716 | 101600 | 2478662250 | 47400 | 47700 | 47700 | 47400 | 241 |
| 625 | 20240716 | 101500 | 2467231850 | 47700 | 47600 | 47700 | 47500 | 229 |
| 626 | 20240716 | 101400 | 2456344150 | 47600 | 47550 | 47600 | 47550 | 16 |
| 627 | 20240716 | 101300 | 2455582950 | 47550 | 47600 | 47600 | 47550 | 11 |
| 628 | 20240716 | 101200 | 2455059400 | 47650 | 47650 | 47650 | 47600 | 54 |
| 629 | 20240716 | 101100 | 2452487800 | 47600 | 47600 | 47600 | 47500 | 76 |
| 630 | 20240716 | 101000 | 2448870600 | 47650 | 47450 | 47650 | 47400 | 18 |
| 631 | 20240716 | 100900 | 2448015100 | 47400 | 47500 | 47700 | 47400 | 333 |
| 632 | 20240716 | 100800 | 2432194700 | 47500 | 47450 | 47700 | 47450 | 872 |
| 633 | 20240716 | 100700 | 2390713250 | 47450 | 47600 | 47600 | 47400 | 118 |
| 634 | 20240716 | 100600 | 2385108400 | 47550 | 47450 | 47600 | 47450 | 458 |
| 635 | 20240716 | 100500 | 2363342500 | 47450 | 47400 | 47450 | 47250 | 75 |
| 636 | 20240716 | 100400 | 2359785900 | 47450 | 47500 | 47500 | 47050 | 707 |
| 637 | 20240716 | 100300 | 2326244400 | 47500 | 47400 | 47500 | 47350 | 560 |
| 638 | 20240716 | 100200 | 2299681300 | 47350 | 47150 | 47400 | 47150 | 891 |
| 639 | 20240716 | 100100 | 2257573550 | 47150 | 47000 | 47150 | 47000 | 625 |
| 640 | 20240716 | 100000 | 2228146150 | 46950 | 46950 | 47000 | 46900 | 441 |
| 641 | 20240716 | 095900 | 2207441250 | 46950 | 46850 | 46950 | 46850 | 230 |
| 642 | 20240716 | 095800 | 2196662050 | 46950 | 46800 | 46950 | 46800 | 56 |
| 643 | 20240716 | 095700 | 2194038350 | 46800 | 46950 | 47000 | 46800 | 2342 |
| 644 | 20240716 | 095600 | 2084280300 | 46950 | 46900 | 47000 | 46900 | 921 |
| 645 | 20240716 | 095500 | 2041047400 | 46900 | 47000 | 47000 | 46850 | 2967 |
| 646 | 20240716 | 095400 | 1901890100 | 47000 | 47000 | 47000 | 46950 | 179 |
| 647 | 20240716 | 095300 | 1893478100 | 47000 | 47050 | 47050 | 47000 | 2779 |
| 648 | 20240716 | 095200 | 1762817300 | 47100 | 47100 | 47150 | 47050 | 956 |
| 649 | 20240716 | 095100 | 1717793100 | 47150 | 47200 | 47200 | 47150 | 477 |
| 650 | 20240716 | 095000 | 1695299450 | 47200 | 47200 | 47250 | 47200 | 158 |
| 651 | 20240716 | 094900 | 1687840300 | 47200 | 47200 | 47200 | 47150 | 329 |
| 652 | 20240716 | 094800 | 1672322700 | 47250 | 47250 | 47250 | 47250 | 2 |
| 653 | 20240716 | 094700 | 1672228200 | 47150 | 47400 | 47400 | 47150 | 157 |
| 654 | 20240716 | 094600 | 1664813050 | 47400 | 47300 | 47400 | 47100 | 922 |
| 655 | 20240716 | 094500 | 1621324950 | 47300 | 47200 | 47300 | 47150 | 559 |
| 656 | 20240716 | 094400 | 1594937350 | 47150 | 47100 | 47150 | 47000 | 1260 |
| 657 | 20240716 | 094300 | 1535618050 | 47100 | 47400 | 47400 | 47100 | 1902 |
| 658 | 20240716 | 094200 | 1445763700 | 47400 | 47450 | 47450 | 47350 | 1555 |
| 659 | 20240716 | 094100 | 1372070250 | 47450 | 47400 | 47500 | 47400 | 540 |
| 660 | 20240716 | 094000 | 1346459700 | 47450 | 47600 | 47600 | 47400 | 1915 |
| 661 | 20240716 | 093900 | 1255488950 | 47600 | 47750 | 47750 | 47600 | 1540 |
| 662 | 20240716 | 093800 | 1182106700 | 47750 | 47800 | 47800 | 47750 | 97 |
| 663 | 20240716 | 093700 | 1177472700 | 47800 | 47750 | 47800 | 47700 | 159 |
| 664 | 20240716 | 093600 | 1169884500 | 47750 | 47750 | 47750 | 47700 | 202 |
| 665 | 20240716 | 093500 | 1160245350 | 47750 | 47750 | 47800 | 47750 | 208 |
| 666 | 20240716 | 093400 | 1150313300 | 47850 | 47750 | 47850 | 47750 | 26 |
| 667 | 20240716 | 093300 | 1149071350 | 47800 | 47800 | 47950 | 47800 | 194 |
| 668 | 20240716 | 093200 | 1139792150 | 47850 | 47900 | 47900 | 47850 | 2003 |
| 669 | 20240716 | 093100 | 1043948100 | 47850 | 47900 | 47950 | 47850 | 629 |
| 670 | 20240716 | 093000 | 1013849550 | 47900 | 48100 | 48150 | 47900 | 377 |
| 671 | 20240716 | 092900 | 995759800 | 48100 | 47950 | 48100 | 47950 | 216 |
| 672 | 20240716 | 092800 | 985390950 | 47850 | 47650 | 47950 | 47650 | 428 |
| 673 | 20240716 | 092700 | 964929650 | 47650 | 47900 | 47900 | 47650 | 1857 |
| 674 | 20240716 | 092600 | 876367900 | 47900 | 47850 | 47900 | 47750 | 252 |
| 675 | 20240716 | 092500 | 864315400 | 47900 | 47900 | 47900 | 47900 | 81 |
| 676 | 20240716 | 092400 | 860435500 | 47900 | 47800 | 47900 | 47800 | 282 |
| 677 | 20240716 | 092300 | 846954450 | 47800 | 47800 | 47800 | 47750 | 418 |
| 678 | 20240716 | 092200 | 826974550 | 47800 | 47800 | 47800 | 47750 | 184 |
| 679 | 20240716 | 092100 | 818179750 | 47750 | 47700 | 47800 | 47700 | 166 |
| 680 | 20240716 | 092000 | 810254250 | 47800 | 47750 | 47800 | 47650 | 661 |
| 681 | 20240716 | 091900 | 778720800 | 47750 | 47900 | 47900 | 47650 | 1139 |
| 682 | 20240716 | 091800 | 724306050 | 47950 | 48050 | 48050 | 47900 | 611 |
| 683 | 20240716 | 091700 | 695004450 | 48150 | 48150 | 48150 | 47950 | 1147 |
| 684 | 20240716 | 091600 | 639874400 | 48200 | 48200 | 48200 | 48150 | 214 |
| 685 | 20240716 | 091500 | 629565350 | 48200 | 48200 | 48250 | 48200 | 122 |
| 686 | 20240716 | 091400 | 623680750 | 48200 | 48150 | 48300 | 48150 | 234 |
| 687 | 20240716 | 091300 | 612397000 | 48200 | 48350 | 48350 | 48200 | 1497 |
| 688 | 20240716 | 091200 | 540150400 | 48350 | 48400 | 48500 | 48350 | 506 |
| 689 | 20240716 | 091100 | 515665150 | 48400 | 48350 | 48400 | 48350 | 114 |
| 690 | 20240716 | 091000 | 510149750 | 48450 | 48550 | 48550 | 48300 | 520 |
| 691 | 20240716 | 090900 | 484977550 | 48350 | 48850 | 48850 | 48350 | 3014 |
| 692 | 20240716 | 090800 | 338723500 | 48850 | 48850 | 48850 | 48800 | 266 |
| 693 | 20240716 | 090700 | 325741000 | 48800 | 48850 | 49000 | 48800 | 1062 |
| 694 | 20240716 | 090600 | 273818150 | 48650 | 48800 | 48950 | 48600 | 1355 |
| 695 | 20240716 | 090500 | 207697200 | 48750 | 48450 | 48750 | 48450 | 1163 |
| 696 | 20240716 | 090400 | 151214050 | 48450 | 48500 | 48500 | 48400 | 1224 |
| 697 | 20240716 | 090300 | 91935900 | 48450 | 48400 | 48500 | 48400 | 749 |
| 698 | 20240716 | 090200 | 55646700 | 48400 | 48450 | 48450 | 48400 | 299 |
| 699 | 20240716 | 090100 | 41170000 | 48400 | 48600 | 48650 | 48400 | 235 |
| 700 | 20240716 | 090000 | 29755900 | 48650 | 48600 | 48650 | 48350 | 613 |