38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240716 | 210400 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 2291 |
| 3 | 20240716 | 210300 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 4 | 20240716 | 210200 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 5 | 20240716 | 210100 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 6 | 20240716 | 210000 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 7 | 20240716 | 205900 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 8 | 20240716 | 205800 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 9 | 20240716 | 205700 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 10 | 20240716 | 205600 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 11 | 20240716 | 205500 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 12 | 20240716 | 205400 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 13 | 20240716 | 205300 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 14 | 20240716 | 205200 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 15 | 20240716 | 205100 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 16 | 20240716 | 205000 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 17 | 20240716 | 204900 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 18 | 20240716 | 204800 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 19 | 20240716 | 204700 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 20 | 20240716 | 204600 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 21 | 20240716 | 204500 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 22 | 20240716 | 204400 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 23 | 20240716 | 204300 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 24 | 20240716 | 204200 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 25 | 20240716 | 204100 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 26 | 20240716 | 204000 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 27 | 20240716 | 203900 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 28 | 20240716 | 203800 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 29 | 20240716 | 203700 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 30 | 20240716 | 203600 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 31 | 20240716 | 203500 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 32 | 20240716 | 203400 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 2291 |
| 33 | 20240716 | 203300 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 34 | 20240716 | 203200 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 35 | 20240716 | 203100 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 36 | 20240716 | 203000 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 37 | 20240716 | 202900 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 38 | 20240716 | 202800 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 39 | 20240716 | 202700 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 40 | 20240716 | 202600 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 41 | 20240716 | 202500 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 42 | 20240716 | 202400 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 43 | 20240716 | 202300 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 44 | 20240716 | 202200 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 45 | 20240716 | 202100 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 46 | 20240716 | 202000 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 47 | 20240716 | 201900 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 48 | 20240716 | 201800 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 49 | 20240716 | 201700 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 50 | 20240716 | 201600 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 51 | 20240716 | 201500 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 52 | 20240716 | 201400 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 53 | 20240716 | 201300 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 54 | 20240716 | 201200 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 55 | 20240716 | 201100 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 56 | 20240716 | 201000 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 57 | 20240716 | 200900 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 58 | 20240716 | 200800 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 59 | 20240716 | 200700 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 60 | 20240716 | 200600 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 61 | 20240716 | 200500 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 62 | 20240716 | 200400 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 2291 |
| 63 | 20240716 | 200300 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 64 | 20240716 | 200200 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 65 | 20240716 | 200100 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 66 | 20240716 | 200000 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 67 | 20240716 | 195900 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 68 | 20240716 | 195800 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 69 | 20240716 | 195700 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 70 | 20240716 | 195600 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 71 | 20240716 | 195500 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 72 | 20240716 | 195400 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 73 | 20240716 | 195300 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 74 | 20240716 | 195200 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 75 | 20240716 | 195100 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 76 | 20240716 | 195000 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 77 | 20240716 | 194900 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 78 | 20240716 | 194800 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 79 | 20240716 | 194700 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 80 | 20240716 | 194600 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 81 | 20240716 | 194500 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 82 | 20240716 | 194400 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 83 | 20240716 | 194300 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 84 | 20240716 | 194200 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 85 | 20240716 | 194100 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 86 | 20240716 | 194000 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 87 | 20240716 | 193900 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 88 | 20240716 | 193800 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 89 | 20240716 | 193700 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 90 | 20240716 | 193600 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 91 | 20240716 | 193500 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 92 | 20240716 | 193400 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 2291 |
| 93 | 20240716 | 193300 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 94 | 20240716 | 193200 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 95 | 20240716 | 193100 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 96 | 20240716 | 193000 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 97 | 20240716 | 192900 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 98 | 20240716 | 192800 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 99 | 20240716 | 192700 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 100 | 20240716 | 192600 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 101 | 20240716 | 192500 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 102 | 20240716 | 192400 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 103 | 20240716 | 192300 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 104 | 20240716 | 192200 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 105 | 20240716 | 192100 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 106 | 20240716 | 192000 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 107 | 20240716 | 191900 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 108 | 20240716 | 191800 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 109 | 20240716 | 191700 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 110 | 20240716 | 191600 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 111 | 20240716 | 191500 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 112 | 20240716 | 191400 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 113 | 20240716 | 191300 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 114 | 20240716 | 191200 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 115 | 20240716 | 191100 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 116 | 20240716 | 191000 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 117 | 20240716 | 190900 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 118 | 20240716 | 190800 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 119 | 20240716 | 190700 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 120 | 20240716 | 190600 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 121 | 20240716 | 190500 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 122 | 20240716 | 190400 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 2291 |
| 123 | 20240716 | 190300 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 124 | 20240716 | 190200 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 125 | 20240716 | 190100 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 126 | 20240716 | 190000 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 127 | 20240716 | 185900 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 128 | 20240716 | 185800 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 129 | 20240716 | 185700 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 130 | 20240716 | 185600 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 131 | 20240716 | 185500 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 132 | 20240716 | 185400 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 133 | 20240716 | 185300 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 134 | 20240716 | 185200 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 135 | 20240716 | 185100 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 136 | 20240716 | 185000 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 137 | 20240716 | 184900 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 138 | 20240716 | 184800 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 139 | 20240716 | 184700 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 140 | 20240716 | 184600 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 141 | 20240716 | 184500 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 142 | 20240716 | 184400 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 143 | 20240716 | 184300 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 144 | 20240716 | 184200 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 145 | 20240716 | 184100 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 146 | 20240716 | 184000 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 147 | 20240716 | 183900 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 148 | 20240716 | 183800 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 149 | 20240716 | 183700 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 150 | 20240716 | 183600 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 151 | 20240716 | 183500 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 152 | 20240716 | 183400 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 2291 |
| 153 | 20240716 | 183300 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 154 | 20240716 | 183200 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 155 | 20240716 | 183100 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 156 | 20240716 | 183000 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 157 | 20240716 | 182900 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 158 | 20240716 | 182800 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 159 | 20240716 | 182700 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 160 | 20240716 | 182600 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 161 | 20240716 | 182500 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 162 | 20240716 | 182400 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 163 | 20240716 | 182300 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 164 | 20240716 | 182200 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 165 | 20240716 | 182100 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 166 | 20240716 | 182000 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 167 | 20240716 | 181900 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 168 | 20240716 | 181800 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 169 | 20240716 | 181700 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 170 | 20240716 | 181600 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 171 | 20240716 | 181500 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 172 | 20240716 | 181400 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 173 | 20240716 | 181300 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 174 | 20240716 | 181200 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 175 | 20240716 | 181100 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 176 | 20240716 | 181000 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 177 | 20240716 | 180900 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 178 | 20240716 | 180800 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 179 | 20240716 | 180700 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 180 | 20240716 | 180600 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 181 | 20240716 | 180500 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 182 | 20240716 | 180400 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 2291 |
| 183 | 20240716 | 180300 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 184 | 20240716 | 180200 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 185 | 20240716 | 180100 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 186 | 20240716 | 180000 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 187 | 20240716 | 175900 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 188 | 20240716 | 175800 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 189 | 20240716 | 175700 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 190 | 20240716 | 175600 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 191 | 20240716 | 175500 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 192 | 20240716 | 175400 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 193 | 20240716 | 175300 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 194 | 20240716 | 175200 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 195 | 20240716 | 175100 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 196 | 20240716 | 175000 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 197 | 20240716 | 174900 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 198 | 20240716 | 174800 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 199 | 20240716 | 174700 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 200 | 20240716 | 174600 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 201 | 20240716 | 174500 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 202 | 20240716 | 174400 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 203 | 20240716 | 174300 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 204 | 20240716 | 174200 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 205 | 20240716 | 174100 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 206 | 20240716 | 174000 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 207 | 20240716 | 173900 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 208 | 20240716 | 173800 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 209 | 20240716 | 173700 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 210 | 20240716 | 173600 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 211 | 20240716 | 173500 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 212 | 20240716 | 173400 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 2291 |
| 213 | 20240716 | 173300 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 214 | 20240716 | 173200 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 215 | 20240716 | 173100 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 216 | 20240716 | 173000 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 217 | 20240716 | 172900 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 218 | 20240716 | 172800 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 219 | 20240716 | 172700 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 220 | 20240716 | 172600 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 221 | 20240716 | 172500 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 222 | 20240716 | 172400 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 223 | 20240716 | 172300 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 224 | 20240716 | 172200 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 225 | 20240716 | 172100 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 226 | 20240716 | 172000 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 227 | 20240716 | 171900 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 228 | 20240716 | 171800 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 229 | 20240716 | 171700 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 230 | 20240716 | 171600 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 231 | 20240716 | 171500 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 232 | 20240716 | 171400 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 233 | 20240716 | 171300 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 234 | 20240716 | 171200 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 235 | 20240716 | 171100 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 236 | 20240716 | 171000 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 237 | 20240716 | 170900 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 238 | 20240716 | 170800 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 239 | 20240716 | 170700 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 240 | 20240716 | 170600 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 241 | 20240716 | 170500 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 242 | 20240716 | 170400 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 2291 |
| 243 | 20240716 | 170300 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 244 | 20240716 | 170200 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 245 | 20240716 | 170100 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 246 | 20240716 | 170000 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 247 | 20240716 | 165900 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 248 | 20240716 | 165800 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 249 | 20240716 | 165700 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 250 | 20240716 | 165600 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 251 | 20240716 | 165500 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 252 | 20240716 | 165400 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 253 | 20240716 | 165300 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 254 | 20240716 | 165200 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 255 | 20240716 | 165100 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 256 | 20240716 | 165000 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 257 | 20240716 | 164900 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 258 | 20240716 | 164800 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 259 | 20240716 | 164700 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 260 | 20240716 | 164600 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 261 | 20240716 | 164500 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 262 | 20240716 | 164400 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 263 | 20240716 | 164300 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 264 | 20240716 | 164200 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 265 | 20240716 | 164100 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 266 | 20240716 | 164000 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 267 | 20240716 | 163900 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 268 | 20240716 | 163800 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 269 | 20240716 | 163700 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 270 | 20240716 | 163600 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 271 | 20240716 | 163500 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 272 | 20240716 | 163400 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 2291 |
| 273 | 20240716 | 163300 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 274 | 20240716 | 163200 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 275 | 20240716 | 163100 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 276 | 20240716 | 163000 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 277 | 20240716 | 162900 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 278 | 20240716 | 162800 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 279 | 20240716 | 162700 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 280 | 20240716 | 162600 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 281 | 20240716 | 162500 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 282 | 20240716 | 162400 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 283 | 20240716 | 162300 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 284 | 20240716 | 162200 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 285 | 20240716 | 162100 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 286 | 20240716 | 162000 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 287 | 20240716 | 161900 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 288 | 20240716 | 161800 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 289 | 20240716 | 161700 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 290 | 20240716 | 161600 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 291 | 20240716 | 161500 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 292 | 20240716 | 161400 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 293 | 20240716 | 161300 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 294 | 20240716 | 161200 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 295 | 20240716 | 161100 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 296 | 20240716 | 161000 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 297 | 20240716 | 160900 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 298 | 20240716 | 160800 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 299 | 20240716 | 160700 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 300 | 20240716 | 160600 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 301 | 20240716 | 160500 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 302 | 20240716 | 160400 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 2291 |
| 303 | 20240716 | 160300 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 304 | 20240716 | 160200 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 305 | 20240716 | 160100 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 306 | 20240716 | 160000 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 307 | 20240716 | 155900 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 308 | 20240716 | 155800 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 309 | 20240716 | 155700 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 310 | 20240716 | 155600 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 311 | 20240716 | 155500 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 312 | 20240716 | 155400 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 313 | 20240716 | 155300 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 314 | 20240716 | 155200 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 315 | 20240716 | 155100 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 316 | 20240716 | 155000 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 317 | 20240716 | 154900 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 318 | 20240716 | 154800 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 319 | 20240716 | 154700 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 320 | 20240716 | 154600 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 321 | 20240716 | 154500 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 322 | 20240716 | 154400 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 323 | 20240716 | 154300 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 324 | 20240716 | 154200 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 325 | 20240716 | 154100 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 326 | 20240716 | 154000 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 327 | 20240716 | 153900 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 328 | 20240716 | 153800 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 329 | 20240716 | 153700 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 330 | 20240716 | 153600 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 331 | 20240716 | 153500 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 332 | 20240716 | 153400 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 2291 |
| 333 | 20240716 | 153300 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 334 | 20240716 | 153200 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 335 | 20240716 | 153100 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 336 | 20240716 | 153000 | 7832982050 | 43000 | 43000 | 43000 | 43000 | 2291 |
| 337 | 20240716 | 152900 | 7734469050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 338 | 20240716 | 152800 | 7734469050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 339 | 20240716 | 152700 | 7734469050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 340 | 20240716 | 152600 | 7734469050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 341 | 20240716 | 152500 | 7734469050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 342 | 20240716 | 152400 | 7734469050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 343 | 20240716 | 152300 | 7734469050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 344 | 20240716 | 152200 | 7734469050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 345 | 20240716 | 152100 | 7734469050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 346 | 20240716 | 152000 | 7734469050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 347 | 20240716 | 151900 | 7734469050 | 43300 | 43300 | 43350 | 43150 | 48 |
| 348 | 20240716 | 151800 | 7732393850 | 43250 | 43350 | 43400 | 43250 | 147 |
| 349 | 20240716 | 151700 | 7726025000 | 43350 | 43300 | 43350 | 43250 | 144 |
| 350 | 20240716 | 151600 | 7719786400 | 43250 | 43200 | 43300 | 43200 | 258 |
| 351 | 20240716 | 151500 | 7708622400 | 43100 | 43300 | 43300 | 43000 | 897 |
| 352 | 20240716 | 151400 | 7669941000 | 43300 | 43250 | 43300 | 43200 | 270 |
| 353 | 20240716 | 151300 | 7658260500 | 43200 | 43200 | 43300 | 43150 | 254 |
| 354 | 20240716 | 151200 | 7647278150 | 43200 | 43200 | 43400 | 43100 | 641 |
| 355 | 20240716 | 151100 | 7619591100 | 43200 | 43450 | 43450 | 43200 | 462 |
| 356 | 20240716 | 151000 | 7599597900 | 43350 | 43500 | 43500 | 43350 | 343 |
| 357 | 20240716 | 150900 | 7584703150 | 43450 | 43500 | 43500 | 43400 | 492 |
| 358 | 20240716 | 150800 | 7563324700 | 43500 | 43500 | 43500 | 43450 | 298 |
| 359 | 20240716 | 150700 | 7550366500 | 43450 | 43450 | 43500 | 43400 | 295 |
| 360 | 20240716 | 150600 | 7537545950 | 43450 | 43600 | 43650 | 43450 | 729 |
| 361 | 20240716 | 150500 | 7505811800 | 43600 | 43600 | 43650 | 43550 | 318 |
| 362 | 20240716 | 150400 | 7491947850 | 43600 | 43600 | 43650 | 43550 | 296 |
| 363 | 20240716 | 150300 | 7479041250 | 43600 | 43600 | 43600 | 43500 | 539 |
| 364 | 20240716 | 150200 | 7455560900 | 43600 | 43500 | 43600 | 43450 | 306 |
| 365 | 20240716 | 150100 | 7442234450 | 43450 | 43500 | 43500 | 43450 | 270 |
| 366 | 20240716 | 150000 | 7430495650 | 43500 | 43600 | 43600 | 43400 | 590 |
| 367 | 20240716 | 145900 | 7404836700 | 43550 | 43550 | 43600 | 43500 | 352 |
| 368 | 20240716 | 145800 | 7389505500 | 43500 | 43600 | 43700 | 43500 | 654 |
| 369 | 20240716 | 145700 | 7361001350 | 43600 | 43700 | 43750 | 43550 | 462 |
| 370 | 20240716 | 145600 | 7340815750 | 43750 | 43650 | 43750 | 43600 | 395 |
| 371 | 20240716 | 145500 | 7323558850 | 43650 | 43800 | 43800 | 43550 | 705 |
| 372 | 20240716 | 145400 | 7292775000 | 43750 | 43750 | 43800 | 43700 | 322 |
| 373 | 20240716 | 145300 | 7278690800 | 43750 | 43700 | 43800 | 43650 | 233 |
| 374 | 20240716 | 145200 | 7268498900 | 43700 | 43650 | 43700 | 43600 | 430 |
| 375 | 20240716 | 145100 | 7249728950 | 43700 | 43700 | 43700 | 43600 | 381 |
| 376 | 20240716 | 145000 | 7233088350 | 43700 | 43650 | 43700 | 43650 | 235 |
| 377 | 20240716 | 144900 | 7222828800 | 43600 | 43650 | 43700 | 43550 | 412 |
| 378 | 20240716 | 144800 | 7204845200 | 43700 | 43550 | 43700 | 43550 | 356 |
| 379 | 20240716 | 144700 | 7189308750 | 43500 | 43650 | 43700 | 43500 | 455 |
| 380 | 20240716 | 144600 | 7169478200 | 43650 | 43650 | 43700 | 43500 | 526 |
| 381 | 20240716 | 144500 | 7146535450 | 43650 | 43550 | 43650 | 43500 | 614 |
| 382 | 20240716 | 144400 | 7119787450 | 43500 | 43550 | 43550 | 43450 | 198 |
| 383 | 20240716 | 144300 | 7111170900 | 43500 | 43700 | 43700 | 43500 | 962 |
| 384 | 20240716 | 144200 | 7069271300 | 43700 | 43750 | 43800 | 43600 | 579 |
| 385 | 20240716 | 144100 | 7043979800 | 43750 | 43700 | 43750 | 43650 | 305 |
| 386 | 20240716 | 144000 | 7030645700 | 43700 | 43650 | 43750 | 43650 | 371 |
| 387 | 20240716 | 143900 | 7014436200 | 43650 | 43850 | 43850 | 43650 | 350 |
| 388 | 20240716 | 143800 | 6999133000 | 43850 | 43650 | 43850 | 43650 | 346 |
| 389 | 20240716 | 143700 | 6983982650 | 43700 | 43800 | 43850 | 43650 | 399 |
| 390 | 20240716 | 143600 | 6966514550 | 43750 | 43800 | 43850 | 43750 | 280 |
| 391 | 20240716 | 143500 | 6954246750 | 43800 | 43800 | 43850 | 43750 | 294 |
| 392 | 20240716 | 143400 | 6941371600 | 43750 | 43900 | 43950 | 43700 | 407 |
| 393 | 20240716 | 143300 | 6923529850 | 43900 | 43900 | 44000 | 43850 | 663 |
| 394 | 20240716 | 143200 | 6894398200 | 43900 | 43850 | 43900 | 43750 | 474 |
| 395 | 20240716 | 143100 | 6873615700 | 43850 | 43900 | 43900 | 43700 | 458 |
| 396 | 20240716 | 143000 | 6853538550 | 43950 | 43850 | 43950 | 43800 | 424 |
| 397 | 20240716 | 142900 | 6834939600 | 43700 | 43800 | 43900 | 43700 | 347 |
| 398 | 20240716 | 142800 | 6819733750 | 43800 | 43850 | 43850 | 43700 | 385 |
| 399 | 20240716 | 142700 | 6802881700 | 43800 | 43700 | 43850 | 43650 | 437 |
| 400 | 20240716 | 142600 | 6783746300 | 43700 | 43600 | 43750 | 43500 | 500 |
| 401 | 20240716 | 142500 | 6761917600 | 43600 | 43600 | 43650 | 43450 | 375 |
| 402 | 20240716 | 142400 | 6745578750 | 43600 | 43150 | 43600 | 43150 | 882 |
| 403 | 20240716 | 142300 | 6707346400 | 43150 | 43200 | 43250 | 43150 | 556 |
| 404 | 20240716 | 142200 | 6683328550 | 43200 | 43250 | 43300 | 43200 | 91 |
| 405 | 20240716 | 142100 | 6679396150 | 43250 | 43300 | 43350 | 43250 | 175 |
| 406 | 20240716 | 142000 | 6671822000 | 43250 | 43250 | 43300 | 43200 | 83 |
| 407 | 20240716 | 141900 | 6668233800 | 43250 | 43300 | 43300 | 43250 | 186 |
| 408 | 20240716 | 141800 | 6660181800 | 43250 | 43250 | 43250 | 43200 | 287 |
| 409 | 20240716 | 141700 | 6647773500 | 43250 | 43250 | 43300 | 43250 | 129 |
| 410 | 20240716 | 141600 | 6642194050 | 43300 | 43250 | 43350 | 43250 | 168 |
| 411 | 20240716 | 141500 | 6634922650 | 43250 | 43300 | 43350 | 43250 | 92 |
| 412 | 20240716 | 141400 | 6630940800 | 43300 | 43300 | 43350 | 43250 | 77 |
| 413 | 20240716 | 141300 | 6627607450 | 43300 | 43300 | 43400 | 43300 | 108 |
| 414 | 20240716 | 141200 | 6622928200 | 43350 | 43300 | 43400 | 43300 | 237 |
| 415 | 20240716 | 141100 | 6612651900 | 43300 | 43450 | 43450 | 43300 | 190 |
| 416 | 20240716 | 141000 | 6604410950 | 43450 | 43400 | 43450 | 43400 | 136 |
| 417 | 20240716 | 140900 | 6598502750 | 43400 | 43450 | 43450 | 43400 | 106 |
| 418 | 20240716 | 140800 | 6593899600 | 43400 | 43400 | 43450 | 43350 | 85 |
| 419 | 20240716 | 140700 | 6590211450 | 43350 | 43350 | 43500 | 43350 | 423 |
| 420 | 20240716 | 140600 | 6571854250 | 43350 | 43350 | 43450 | 43350 | 202 |
| 421 | 20240716 | 140500 | 6563089950 | 43350 | 43300 | 43400 | 43300 | 151 |
| 422 | 20240716 | 140400 | 6556544600 | 43250 | 43250 | 43350 | 43250 | 198 |
| 423 | 20240716 | 140300 | 6547969950 | 43250 | 43300 | 43300 | 43250 | 136 |
| 424 | 20240716 | 140200 | 6542085100 | 43250 | 43250 | 43300 | 43250 | 267 |
| 425 | 20240716 | 140100 | 6530537200 | 43250 | 43200 | 43300 | 43200 | 91 |
| 426 | 20240716 | 140000 | 6526601850 | 43200 | 43300 | 43300 | 43150 | 116 |
| 427 | 20240716 | 135900 | 6521586250 | 43250 | 43250 | 43300 | 43200 | 115 |
| 428 | 20240716 | 135800 | 6516615250 | 43250 | 43200 | 43300 | 43200 | 150 |
| 429 | 20240716 | 135700 | 6510131400 | 43200 | 43250 | 43300 | 43200 | 165 |
| 430 | 20240716 | 135600 | 6502995150 | 43250 | 43250 | 43250 | 43200 | 151 |
| 431 | 20240716 | 135500 | 6496468050 | 43200 | 43250 | 43300 | 43200 | 161 |
| 432 | 20240716 | 135400 | 6489506550 | 43250 | 43300 | 43350 | 43250 | 363 |
| 433 | 20240716 | 135300 | 6473788350 | 43300 | 43450 | 43500 | 43300 | 327 |
| 434 | 20240716 | 135200 | 6459602900 | 43500 | 43550 | 43550 | 43450 | 122 |
| 435 | 20240716 | 135100 | 6454298400 | 43500 | 43500 | 43550 | 43450 | 89 |
| 436 | 20240716 | 135000 | 6450425500 | 43450 | 43500 | 43500 | 43450 | 59 |
| 437 | 20240716 | 134900 | 6447861700 | 43450 | 43550 | 43550 | 43450 | 40 |
| 438 | 20240716 | 134800 | 6446121450 | 43550 | 43450 | 43550 | 43450 | 79 |
| 439 | 20240716 | 134700 | 6442685750 | 43450 | 43450 | 43500 | 43450 | 51 |
| 440 | 20240716 | 134600 | 6440469250 | 43450 | 43450 | 43550 | 43450 | 135 |
| 441 | 20240716 | 134500 | 6434601200 | 43500 | 43450 | 43500 | 43400 | 147 |
| 442 | 20240716 | 134400 | 6428209200 | 43450 | 43400 | 43450 | 43400 | 106 |
| 443 | 20240716 | 134300 | 6423608300 | 43450 | 43500 | 43500 | 43450 | 19 |
| 444 | 20240716 | 134200 | 6422782600 | 43450 | 43450 | 43500 | 43450 | 214 |
| 445 | 20240716 | 134100 | 6413480250 | 43450 | 43500 | 43550 | 43450 | 111 |
| 446 | 20240716 | 134000 | 6408656650 | 43500 | 43550 | 43600 | 43500 | 179 |
| 447 | 20240716 | 133900 | 6400867150 | 43600 | 43600 | 43650 | 43550 | 86 |
| 448 | 20240716 | 133800 | 6397115900 | 43550 | 43600 | 43600 | 43500 | 41 |
| 449 | 20240716 | 133700 | 6395330900 | 43500 | 43650 | 43650 | 43500 | 92 |
| 450 | 20240716 | 133600 | 6391321000 | 43600 | 43550 | 43650 | 43550 | 100 |
| 451 | 20240716 | 133500 | 6386959800 | 43500 | 43650 | 43650 | 43500 | 112 |
| 452 | 20240716 | 133400 | 6382079550 | 43550 | 43550 | 43600 | 43500 | 288 |
| 453 | 20240716 | 133300 | 6369526150 | 43500 | 43600 | 43650 | 43500 | 128 |
| 454 | 20240716 | 133200 | 6363946200 | 43600 | 43650 | 43650 | 43550 | 17 |
| 455 | 20240716 | 133100 | 6363204750 | 43700 | 43700 | 43700 | 43650 | 33 |
| 456 | 20240716 | 133000 | 6361763750 | 43600 | 43550 | 43700 | 43500 | 228 |
| 457 | 20240716 | 132900 | 6351819250 | 43500 | 43600 | 43700 | 43500 | 63 |
| 458 | 20240716 | 132800 | 6349072500 | 43700 | 43700 | 43750 | 43700 | 5 |
| 459 | 20240716 | 132700 | 6348853900 | 43750 | 43700 | 43750 | 43600 | 97 |
| 460 | 20240716 | 132600 | 6344615650 | 43700 | 43700 | 43750 | 43650 | 137 |
| 461 | 20240716 | 132500 | 6338625850 | 43700 | 43750 | 43750 | 43700 | 103 |
| 462 | 20240716 | 132400 | 6334124350 | 43750 | 43750 | 43800 | 43700 | 65 |
| 463 | 20240716 | 132300 | 6331280600 | 43700 | 43750 | 43750 | 43700 | 33 |
| 464 | 20240716 | 132200 | 6329837900 | 43750 | 43700 | 43750 | 43700 | 41 |
| 465 | 20240716 | 132100 | 6328045150 | 43750 | 43800 | 43900 | 43750 | 247 |
| 466 | 20240716 | 132000 | 6317226500 | 43800 | 43700 | 43800 | 43650 | 155 |
| 467 | 20240716 | 131900 | 6310454300 | 43700 | 43650 | 43700 | 43600 | 53 |
| 468 | 20240716 | 131800 | 6308140250 | 43650 | 43600 | 43700 | 43550 | 227 |
| 469 | 20240716 | 131700 | 6298242550 | 43600 | 43550 | 43600 | 43550 | 7 |
| 470 | 20240716 | 131600 | 6297937550 | 43500 | 43550 | 43550 | 43500 | 95 |
| 471 | 20240716 | 131500 | 6293801900 | 43500 | 43500 | 43550 | 43450 | 70 |
| 472 | 20240716 | 131400 | 6290757550 | 43500 | 43550 | 43550 | 43500 | 80 |
| 473 | 20240716 | 131300 | 6287277000 | 43500 | 43550 | 43550 | 43500 | 53 |
| 474 | 20240716 | 131200 | 6284971100 | 43500 | 43500 | 43550 | 43500 | 57 |
| 475 | 20240716 | 131100 | 6282490100 | 43450 | 43400 | 43550 | 43400 | 496 |
| 476 | 20240716 | 131000 | 6260933500 | 43400 | 43450 | 43450 | 43350 | 46 |
| 477 | 20240716 | 130900 | 6258937350 | 43450 | 43450 | 43450 | 43350 | 92 |
| 478 | 20240716 | 130800 | 6254947800 | 43350 | 43450 | 43450 | 43350 | 80 |
| 479 | 20240716 | 130700 | 6251474350 | 43450 | 43450 | 43450 | 43350 | 335 |
| 480 | 20240716 | 130600 | 6236924150 | 43450 | 43400 | 43450 | 43400 | 120 |
| 481 | 20240716 | 130500 | 6231715850 | 43400 | 43350 | 43400 | 43350 | 83 |
| 482 | 20240716 | 130400 | 6228117200 | 43350 | 43400 | 43400 | 43350 | 24 |
| 483 | 20240716 | 130300 | 6227076400 | 43350 | 43350 | 43400 | 43350 | 90 |
| 484 | 20240716 | 130200 | 6223172750 | 43350 | 43350 | 43400 | 43350 | 171 |
| 485 | 20240716 | 130100 | 6215753150 | 43350 | 43400 | 43400 | 43350 | 68 |
| 486 | 20240716 | 130000 | 6212804800 | 43450 | 43400 | 43450 | 43350 | 94 |
| 487 | 20240716 | 125900 | 6208725350 | 43400 | 43500 | 43500 | 43400 | 533 |
| 488 | 20240716 | 125800 | 6185566500 | 43500 | 43550 | 43550 | 43500 | 138 |
| 489 | 20240716 | 125700 | 6179563200 | 43550 | 43500 | 43550 | 43500 | 103 |
| 490 | 20240716 | 125600 | 6175082200 | 43500 | 43450 | 43500 | 43450 | 66 |
| 491 | 20240716 | 125500 | 6172214100 | 43500 | 43450 | 43500 | 43450 | 76 |
| 492 | 20240716 | 125400 | 6168909300 | 43450 | 43450 | 43500 | 43400 | 66 |
| 493 | 20240716 | 125300 | 6166042550 | 43450 | 43400 | 43450 | 43400 | 56 |
| 494 | 20240716 | 125200 | 6163611500 | 43400 | 43350 | 43400 | 43350 | 5 |
| 495 | 20240716 | 125100 | 6163394550 | 43400 | 43450 | 43500 | 43400 | 43 |
| 496 | 20240716 | 125000 | 6161526800 | 43450 | 43450 | 43500 | 43400 | 63 |
| 497 | 20240716 | 124900 | 6158789800 | 43400 | 43500 | 43500 | 43400 | 64 |
| 498 | 20240716 | 124800 | 6156009450 | 43500 | 43450 | 43500 | 43450 | 74 |
| 499 | 20240716 | 124700 | 6152794100 | 43400 | 43400 | 43450 | 43350 | 185 |
| 500 | 20240716 | 124600 | 6144762050 | 43400 | 43350 | 43400 | 43350 | 33 |
| 501 | 20240716 | 124500 | 6143330600 | 43350 | 43350 | 43400 | 43350 | 88 |
| 502 | 20240716 | 124400 | 6139513500 | 43350 | 43350 | 43400 | 43300 | 554 |
| 503 | 20240716 | 124300 | 6115499050 | 43350 | 43450 | 43450 | 43350 | 35 |
| 504 | 20240716 | 124200 | 6113981350 | 43450 | 43350 | 43450 | 43350 | 175 |
| 505 | 20240716 | 124100 | 6106385100 | 43350 | 43400 | 43400 | 43350 | 45 |
| 506 | 20240716 | 124000 | 6104434150 | 43400 | 43400 | 43400 | 43350 | 49 |
| 507 | 20240716 | 123900 | 6102309300 | 43400 | 43400 | 43400 | 43350 | 57 |
| 508 | 20240716 | 123800 | 6099836400 | 43400 | 43350 | 43400 | 43300 | 121 |
| 509 | 20240716 | 123700 | 6094592400 | 43350 | 43400 | 43400 | 43300 | 173 |
| 510 | 20240716 | 123600 | 6087093200 | 43350 | 43400 | 43450 | 43350 | 157 |
| 511 | 20240716 | 123500 | 6080278050 | 43300 | 43400 | 43400 | 43300 | 101 |
| 512 | 20240716 | 123400 | 6075900900 | 43350 | 43350 | 43350 | 43300 | 216 |
| 513 | 20240716 | 123300 | 6066539200 | 43300 | 43350 | 43400 | 43300 | 139 |
| 514 | 20240716 | 123200 | 6060512200 | 43350 | 43450 | 43500 | 43350 | 74 |
| 515 | 20240716 | 123100 | 6057298550 | 43500 | 43450 | 43500 | 43400 | 368 |
| 516 | 20240716 | 123000 | 6041294400 | 43450 | 43450 | 43500 | 43450 | 54 |
| 517 | 20240716 | 122900 | 6038946750 | 43400 | 43350 | 43450 | 43300 | 160 |
| 518 | 20240716 | 122800 | 6032006250 | 43450 | 43450 | 43450 | 43350 | 108 |
| 519 | 20240716 | 122700 | 6027317500 | 43450 | 43600 | 43600 | 43350 | 683 |
| 520 | 20240716 | 122600 | 5997640150 | 43600 | 43500 | 43600 | 43500 | 21 |
| 521 | 20240716 | 122500 | 5996726350 | 43500 | 43650 | 43650 | 43450 | 94 |
| 522 | 20240716 | 122400 | 5992633750 | 43650 | 43550 | 43650 | 43550 | 29 |
| 523 | 20240716 | 122300 | 5991369600 | 43550 | 43600 | 43600 | 43500 | 61 |
| 524 | 20240716 | 122200 | 5988711900 | 43550 | 43450 | 43550 | 43400 | 74 |
| 525 | 20240716 | 122100 | 5985494100 | 43500 | 43550 | 43600 | 43500 | 48 |
| 526 | 20240716 | 122000 | 5983403800 | 43550 | 43450 | 43600 | 43400 | 220 |
| 527 | 20240716 | 121900 | 5973827900 | 43500 | 43550 | 43600 | 43400 | 77 |
| 528 | 20240716 | 121800 | 5970478650 | 43550 | 43500 | 43550 | 43500 | 38 |
| 529 | 20240716 | 121700 | 5968825250 | 43500 | 43450 | 43550 | 43450 | 75 |
| 530 | 20240716 | 121600 | 5965563400 | 43500 | 43550 | 43550 | 43500 | 55 |
| 531 | 20240716 | 121500 | 5963170150 | 43600 | 43550 | 43600 | 43550 | 28 |
| 532 | 20240716 | 121400 | 5961950350 | 43550 | 43550 | 43600 | 43550 | 51 |
| 533 | 20240716 | 121300 | 5959728600 | 43550 | 43550 | 43600 | 43500 | 39 |
| 534 | 20240716 | 121200 | 5958031150 | 43600 | 43500 | 43600 | 43450 | 279 |
| 535 | 20240716 | 121100 | 5945890850 | 43500 | 43500 | 43500 | 43450 | 23 |
| 536 | 20240716 | 121000 | 5944890450 | 43450 | 43500 | 43500 | 43450 | 203 |
| 537 | 20240716 | 120900 | 5936060200 | 43550 | 43600 | 43600 | 43500 | 58 |
| 538 | 20240716 | 120800 | 5933533900 | 43600 | 43600 | 43600 | 43550 | 37 |
| 539 | 20240716 | 120700 | 5931922350 | 43550 | 43600 | 43600 | 43550 | 34 |
| 540 | 20240716 | 120600 | 5930440950 | 43550 | 43600 | 43600 | 43550 | 64 |
| 541 | 20240716 | 120500 | 5927652200 | 43600 | 43550 | 43650 | 43550 | 78 |
| 542 | 20240716 | 120400 | 5924253950 | 43550 | 43800 | 43800 | 43550 | 65 |
| 543 | 20240716 | 120300 | 5921418800 | 43650 | 43550 | 43650 | 43500 | 293 |
| 544 | 20240716 | 120200 | 5908640050 | 43550 | 43450 | 43550 | 43450 | 21 |
| 545 | 20240716 | 120100 | 5907726600 | 43450 | 43500 | 43500 | 43400 | 56 |
| 546 | 20240716 | 120000 | 5905293200 | 43450 | 43500 | 43600 | 43450 | 129 |
| 547 | 20240716 | 115900 | 5899680150 | 43400 | 43500 | 43500 | 43400 | 150 |
| 548 | 20240716 | 115800 | 5893159550 | 43550 | 43650 | 43700 | 43550 | 68 |
| 549 | 20240716 | 115700 | 5890195700 | 43650 | 43650 | 43750 | 43500 | 184 |
| 550 | 20240716 | 115600 | 5882178350 | 43550 | 43600 | 43700 | 43550 | 258 |
| 551 | 20240716 | 115500 | 5870935150 | 43650 | 43600 | 43700 | 43550 | 189 |
| 552 | 20240716 | 115400 | 5862686900 | 43700 | 43750 | 43750 | 43550 | 163 |
| 553 | 20240716 | 115300 | 5855571650 | 43750 | 43700 | 43800 | 43700 | 87 |
| 554 | 20240716 | 115200 | 5851767100 | 43650 | 43700 | 43700 | 43650 | 117 |
| 555 | 20240716 | 115100 | 5846656950 | 43700 | 43750 | 43750 | 43600 | 183 |
| 556 | 20240716 | 115000 | 5838663100 | 43750 | 43700 | 43750 | 43650 | 193 |
| 557 | 20240716 | 114900 | 5830232700 | 43750 | 43750 | 43800 | 43700 | 141 |
| 558 | 20240716 | 114800 | 5824066100 | 43750 | 43850 | 43900 | 43750 | 236 |
| 559 | 20240716 | 114700 | 5813718650 | 43800 | 43900 | 43900 | 43750 | 430 |
| 560 | 20240716 | 114600 | 5794868050 | 43850 | 43850 | 43900 | 43800 | 120 |
| 561 | 20240716 | 114500 | 5789606300 | 43850 | 43750 | 43850 | 43750 | 65 |
| 562 | 20240716 | 114400 | 5786760400 | 43700 | 43700 | 43750 | 43600 | 251 |
| 563 | 20240716 | 114300 | 5775796850 | 43700 | 44000 | 44000 | 43700 | 279 |
| 564 | 20240716 | 114200 | 5763555850 | 44000 | 44000 | 44050 | 43900 | 227 |
| 565 | 20240716 | 114100 | 5753570900 | 43950 | 43850 | 44000 | 43850 | 78 |
| 566 | 20240716 | 114000 | 5750148150 | 43850 | 43850 | 43900 | 43800 | 220 |
| 567 | 20240716 | 113900 | 5740501900 | 43800 | 43750 | 43800 | 43700 | 94 |
| 568 | 20240716 | 113800 | 5736388650 | 43750 | 43700 | 43850 | 43700 | 284 |
| 569 | 20240716 | 113700 | 5723974150 | 43650 | 43650 | 43700 | 43650 | 118 |
| 570 | 20240716 | 113600 | 5718823400 | 43650 | 43750 | 43750 | 43650 | 183 |
| 571 | 20240716 | 113500 | 5710827200 | 43750 | 43700 | 43750 | 43650 | 134 |
| 572 | 20240716 | 113400 | 5704973550 | 43700 | 43650 | 43700 | 43600 | 250 |
| 573 | 20240716 | 113300 | 5694065450 | 43650 | 43800 | 43800 | 43600 | 387 |
| 574 | 20240716 | 113200 | 5677143150 | 43800 | 43900 | 43950 | 43800 | 305 |
| 575 | 20240716 | 113100 | 5663765850 | 43950 | 43900 | 44000 | 43900 | 235 |
| 576 | 20240716 | 113000 | 5653442500 | 43950 | 43950 | 44000 | 43900 | 125 |
| 577 | 20240716 | 112900 | 5647952000 | 43900 | 43850 | 43900 | 43850 | 191 |
| 578 | 20240716 | 112800 | 5639570200 | 43900 | 43950 | 43950 | 43850 | 413 |
| 579 | 20240716 | 112700 | 5621440850 | 44000 | 44200 | 44250 | 44000 | 727 |
| 580 | 20240716 | 112600 | 5589377200 | 44200 | 44150 | 44250 | 44150 | 241 |
| 581 | 20240716 | 112500 | 5578727150 | 44150 | 44200 | 44200 | 44150 | 256 |
| 582 | 20240716 | 112400 | 5567419800 | 44200 | 44200 | 44300 | 44200 | 277 |
| 583 | 20240716 | 112300 | 5555168150 | 44200 | 44300 | 44300 | 44200 | 381 |
| 584 | 20240716 | 112200 | 5538319350 | 44300 | 44300 | 44300 | 44200 | 184 |
| 585 | 20240716 | 112100 | 5530176100 | 44300 | 44250 | 44300 | 44200 | 364 |
| 586 | 20240716 | 112000 | 5514076950 | 44250 | 44250 | 44300 | 44150 | 237 |
| 587 | 20240716 | 111900 | 5503596450 | 44300 | 44200 | 44300 | 44150 | 241 |
| 588 | 20240716 | 111800 | 5492941550 | 44200 | 44200 | 44250 | 44100 | 127 |
| 589 | 20240716 | 111700 | 5487325700 | 44250 | 44300 | 44400 | 44100 | 287 |
| 590 | 20240716 | 111600 | 5474618450 | 44300 | 44450 | 44450 | 44200 | 530 |
| 591 | 20240716 | 111500 | 5451116700 | 44450 | 44250 | 44450 | 44250 | 153 |
| 592 | 20240716 | 111400 | 5444326900 | 44250 | 44250 | 44300 | 44200 | 141 |
| 593 | 20240716 | 111300 | 5438089400 | 44350 | 44350 | 44400 | 44250 | 593 |
| 594 | 20240716 | 111200 | 5411816800 | 44350 | 44350 | 44400 | 44300 | 390 |
| 595 | 20240716 | 111100 | 5394520150 | 44350 | 44400 | 44450 | 44250 | 268 |
| 596 | 20240716 | 111000 | 5382641400 | 44350 | 44500 | 44500 | 44300 | 288 |
| 597 | 20240716 | 110900 | 5369853850 | 44500 | 44450 | 44550 | 44400 | 313 |
| 598 | 20240716 | 110800 | 5355940500 | 44450 | 44400 | 44450 | 44350 | 158 |
| 599 | 20240716 | 110700 | 5348925500 | 44400 | 44550 | 44600 | 44300 | 408 |
| 600 | 20240716 | 110600 | 5330782200 | 44550 | 44500 | 44650 | 44500 | 359 |
| 601 | 20240716 | 110500 | 5314784900 | 44400 | 44450 | 44550 | 44300 | 321 |
| 602 | 20240716 | 110400 | 5300533800 | 44400 | 44600 | 44600 | 44400 | 673 |
| 603 | 20240716 | 110300 | 5270600000 | 44550 | 44500 | 44600 | 44500 | 652 |
| 604 | 20240716 | 110200 | 5241555550 | 44500 | 44400 | 44500 | 44350 | 401 |
| 605 | 20240716 | 110100 | 5223745500 | 44450 | 44250 | 44450 | 44250 | 580 |
| 606 | 20240716 | 110000 | 5198022250 | 44300 | 44300 | 44450 | 44250 | 663 |
| 607 | 20240716 | 105900 | 5168638300 | 44400 | 44200 | 44400 | 44150 | 231 |
| 608 | 20240716 | 105800 | 5158401900 | 44150 | 44050 | 44350 | 44000 | 1041 |
| 609 | 20240716 | 105700 | 5112455750 | 44050 | 44150 | 44150 | 43950 | 664 |
| 610 | 20240716 | 105600 | 5083198500 | 44200 | 44050 | 44200 | 44050 | 329 |
| 611 | 20240716 | 105500 | 5068687500 | 44100 | 44100 | 44200 | 43900 | 592 |
| 612 | 20240716 | 105400 | 5042631000 | 44300 | 43900 | 44300 | 43900 | 652 |
| 613 | 20240716 | 105300 | 5013863400 | 43800 | 43900 | 44050 | 43750 | 730 |
| 614 | 20240716 | 105200 | 4981798950 | 43900 | 43950 | 44050 | 43900 | 474 |
| 615 | 20240716 | 105100 | 4960951250 | 43900 | 43900 | 43900 | 43750 | 435 |
| 616 | 20240716 | 105000 | 4941858400 | 43850 | 43850 | 43850 | 43750 | 740 |
| 617 | 20240716 | 104900 | 4909423600 | 43850 | 43750 | 43900 | 43700 | 341 |
| 618 | 20240716 | 104800 | 4894492750 | 43850 | 43600 | 43850 | 43500 | 1537 |
| 619 | 20240716 | 104700 | 4827282700 | 43650 | 43450 | 43750 | 43350 | 1379 |
| 620 | 20240716 | 104600 | 4767208500 | 43450 | 43500 | 43550 | 43450 | 236 |
| 621 | 20240716 | 104500 | 4756946500 | 43500 | 43550 | 43600 | 43500 | 244 |
| 622 | 20240716 | 104400 | 4746318550 | 43550 | 43450 | 43600 | 43400 | 924 |
| 623 | 20240716 | 104300 | 4706123250 | 43400 | 43300 | 43500 | 43300 | 514 |
| 624 | 20240716 | 104200 | 4683795350 | 43350 | 43250 | 43400 | 43200 | 599 |
| 625 | 20240716 | 104100 | 4657848550 | 43250 | 43450 | 43500 | 43250 | 255 |
| 626 | 20240716 | 104000 | 4646777600 | 43450 | 43200 | 43550 | 43200 | 1105 |
| 627 | 20240716 | 103900 | 4598790800 | 43200 | 43250 | 43300 | 43200 | 392 |
| 628 | 20240716 | 103800 | 4581837850 | 43300 | 43350 | 43350 | 43200 | 350 |
| 629 | 20240716 | 103700 | 4566700950 | 43350 | 43250 | 43400 | 43150 | 702 |
| 630 | 20240716 | 103600 | 4536335300 | 43150 | 42750 | 43150 | 42700 | 685 |
| 631 | 20240716 | 103500 | 4506897250 | 42750 | 42600 | 42850 | 42500 | 712 |
| 632 | 20240716 | 103400 | 4476523600 | 42600 | 42300 | 42600 | 42200 | 892 |
| 633 | 20240716 | 103300 | 4438692650 | 42300 | 42300 | 42500 | 42300 | 622 |
| 634 | 20240716 | 103200 | 4412335200 | 42150 | 42350 | 42550 | 42000 | 2015 |
| 635 | 20240716 | 103100 | 4327134550 | 42400 | 42650 | 42750 | 42350 | 581 |
| 636 | 20240716 | 103000 | 4302407950 | 42750 | 42550 | 42800 | 42500 | 835 |
| 637 | 20240716 | 102900 | 4266791700 | 42550 | 42350 | 42550 | 42300 | 903 |
| 638 | 20240716 | 102800 | 4228481300 | 42400 | 42200 | 42450 | 42200 | 529 |
| 639 | 20240716 | 102700 | 4206093200 | 42300 | 42200 | 42350 | 42100 | 569 |
| 640 | 20240716 | 102600 | 4182055050 | 42250 | 42050 | 42250 | 42000 | 1032 |
| 641 | 20240716 | 102500 | 4138606900 | 42000 | 42200 | 42200 | 42000 | 795 |
| 642 | 20240716 | 102400 | 4105163000 | 42200 | 42150 | 42350 | 42150 | 615 |
| 643 | 20240716 | 102300 | 4079198100 | 42000 | 42200 | 42350 | 41950 | 1356 |
| 644 | 20240716 | 102200 | 4022049650 | 42200 | 42000 | 42300 | 41950 | 735 |
| 645 | 20240716 | 102100 | 3991118200 | 41900 | 41950 | 42050 | 41850 | 856 |
| 646 | 20240716 | 102000 | 3955235650 | 41950 | 42200 | 42300 | 41950 | 1247 |
| 647 | 20240716 | 101900 | 3902776300 | 42100 | 41900 | 42200 | 41750 | 6580 |
| 648 | 20240716 | 101800 | 3627329350 | 41850 | 42250 | 42300 | 41850 | 2891 |
| 649 | 20240716 | 101700 | 3505852700 | 42250 | 42250 | 42350 | 42250 | 608 |
| 650 | 20240716 | 101600 | 3480150800 | 42250 | 42350 | 42350 | 42250 | 752 |
| 651 | 20240716 | 101500 | 3448333750 | 42400 | 42200 | 42450 | 42200 | 1314 |
| 652 | 20240716 | 101400 | 3392753700 | 42100 | 42200 | 42300 | 42050 | 712 |
| 653 | 20240716 | 101300 | 3362716150 | 42200 | 42300 | 42350 | 42200 | 658 |
| 654 | 20240716 | 101200 | 3334921100 | 42300 | 42250 | 42550 | 42250 | 2750 |
| 655 | 20240716 | 101100 | 3218236200 | 42200 | 42050 | 42400 | 42000 | 1121 |
| 656 | 20240716 | 101000 | 3170930800 | 42100 | 42150 | 42150 | 41900 | 4043 |
| 657 | 20240716 | 100900 | 3001062050 | 42150 | 42300 | 42350 | 42000 | 2925 |
| 658 | 20240716 | 100800 | 2877695850 | 42350 | 42450 | 42550 | 42300 | 1397 |
| 659 | 20240716 | 100700 | 2818416050 | 42450 | 42450 | 42500 | 42450 | 905 |
| 660 | 20240716 | 100600 | 2779975450 | 42450 | 42550 | 42600 | 42450 | 354 |
| 661 | 20240716 | 100500 | 2764931000 | 42550 | 42450 | 42550 | 42250 | 1498 |
| 662 | 20240716 | 100400 | 2701396550 | 42450 | 42550 | 42600 | 42450 | 1032 |
| 663 | 20240716 | 100300 | 2657512700 | 42550 | 42650 | 42650 | 42550 | 754 |
| 664 | 20240716 | 100200 | 2625414350 | 42650 | 42700 | 42800 | 42650 | 757 |
| 665 | 20240716 | 100100 | 2593113950 | 42650 | 42750 | 42850 | 42650 | 659 |
| 666 | 20240716 | 100000 | 2564963050 | 42750 | 42850 | 42850 | 42700 | 854 |
| 667 | 20240716 | 095900 | 2528449800 | 42800 | 42800 | 42850 | 42800 | 581 |
| 668 | 20240716 | 095800 | 2503582100 | 42850 | 42800 | 42900 | 42800 | 803 |
| 669 | 20240716 | 095700 | 2469209050 | 42800 | 43050 | 43050 | 42800 | 1693 |
| 670 | 20240716 | 095600 | 2396557850 | 43050 | 43050 | 43100 | 43050 | 633 |
| 671 | 20240716 | 095500 | 2369306050 | 43050 | 43200 | 43250 | 43050 | 919 |
| 672 | 20240716 | 095400 | 2329661350 | 43200 | 43200 | 43300 | 43100 | 716 |
| 673 | 20240716 | 095300 | 2298752050 | 43200 | 43100 | 43200 | 43050 | 1082 |
| 674 | 20240716 | 095200 | 2252094650 | 43100 | 43050 | 43100 | 43000 | 715 |
| 675 | 20240716 | 095100 | 2221312350 | 43000 | 43150 | 43200 | 43000 | 755 |
| 676 | 20240716 | 095000 | 2188789000 | 43100 | 43150 | 43200 | 43000 | 2475 |
| 677 | 20240716 | 094900 | 2082256450 | 43150 | 43200 | 43200 | 43100 | 594 |
| 678 | 20240716 | 094800 | 2056626950 | 43250 | 43350 | 43350 | 43250 | 860 |
| 679 | 20240716 | 094700 | 2019399000 | 43300 | 43350 | 43400 | 43300 | 571 |
| 680 | 20240716 | 094600 | 1994656250 | 43400 | 43300 | 43550 | 43300 | 923 |
| 681 | 20240716 | 094500 | 1954623950 | 43250 | 43250 | 43450 | 43200 | 629 |
| 682 | 20240716 | 094400 | 1927400050 | 43300 | 43300 | 43350 | 43250 | 614 |
| 683 | 20240716 | 094300 | 1900816000 | 43350 | 43300 | 43350 | 43200 | 819 |
| 684 | 20240716 | 094200 | 1865358100 | 43400 | 43300 | 43400 | 43100 | 1738 |
| 685 | 20240716 | 094100 | 1790249150 | 43250 | 43250 | 43300 | 43250 | 659 |
| 686 | 20240716 | 094000 | 1761742600 | 43250 | 43300 | 43300 | 43250 | 841 |
| 687 | 20240716 | 093900 | 1725359700 | 43250 | 43300 | 43350 | 43250 | 708 |
| 688 | 20240716 | 093800 | 1694722150 | 43300 | 43200 | 43350 | 43200 | 667 |
| 689 | 20240716 | 093700 | 1665886250 | 43200 | 43350 | 43350 | 43200 | 925 |
| 690 | 20240716 | 093600 | 1625873800 | 43400 | 43350 | 43450 | 43300 | 616 |
| 691 | 20240716 | 093500 | 1599172600 | 43350 | 43700 | 43700 | 43350 | 1149 |
| 692 | 20240716 | 093400 | 1549207050 | 43750 | 43950 | 43950 | 43700 | 391 |
| 693 | 20240716 | 093300 | 1532069050 | 43950 | 43850 | 44000 | 43850 | 472 |
| 694 | 20240716 | 093200 | 1511343550 | 43800 | 43800 | 43900 | 43750 | 411 |
| 695 | 20240716 | 093100 | 1493341550 | 43800 | 43900 | 43950 | 43800 | 258 |
| 696 | 20240716 | 093000 | 1482020650 | 43950 | 44000 | 44000 | 43950 | 171 |
| 697 | 20240716 | 092900 | 1474500350 | 44050 | 43800 | 44350 | 43800 | 2602 |
| 698 | 20240716 | 092800 | 1359340250 | 43800 | 43600 | 43800 | 43500 | 1867 |
| 699 | 20240716 | 092700 | 1277859950 | 43650 | 43750 | 43750 | 43650 | 1470 |
| 700 | 20240716 | 092600 | 1213666500 | 43700 | 43750 | 43800 | 43650 | 599 |
| 701 | 20240716 | 092500 | 1187498650 | 43800 | 43850 | 43850 | 43700 | 314 |
| 702 | 20240716 | 092400 | 1173751850 | 43850 | 43950 | 43950 | 43750 | 293 |
| 703 | 20240716 | 092300 | 1160905900 | 44000 | 43800 | 44000 | 43800 | 656 |
| 704 | 20240716 | 092200 | 1132059550 | 43800 | 43700 | 43900 | 43700 | 593 |
| 705 | 20240716 | 092100 | 1106115600 | 43700 | 43700 | 44150 | 43700 | 1452 |
| 706 | 20240716 | 092000 | 1042499900 | 43650 | 43350 | 43700 | 43350 | 1628 |
| 707 | 20240716 | 091900 | 971530700 | 43450 | 43700 | 43700 | 43200 | 2029 |
| 708 | 20240716 | 091800 | 883436850 | 43700 | 43850 | 43850 | 43600 | 1015 |
| 709 | 20240716 | 091700 | 839044500 | 43850 | 44000 | 44250 | 43850 | 589 |
| 710 | 20240716 | 091600 | 813136500 | 44300 | 44100 | 44300 | 43950 | 415 |
| 711 | 20240716 | 091500 | 794866800 | 44100 | 44150 | 44150 | 44050 | 1143 |
| 712 | 20240716 | 091400 | 744462000 | 44150 | 44100 | 44200 | 44100 | 299 |
| 713 | 20240716 | 091300 | 731256400 | 44100 | 44100 | 44150 | 44100 | 241 |
| 714 | 20240716 | 091200 | 720618550 | 44100 | 44100 | 44200 | 44100 | 487 |
| 715 | 20240716 | 091100 | 699128050 | 44100 | 44150 | 44150 | 44100 | 264 |
| 716 | 20240716 | 091000 | 687478600 | 44100 | 44100 | 44100 | 44000 | 382 |
| 717 | 20240716 | 090900 | 670643700 | 44050 | 44250 | 44250 | 44000 | 106 |
| 718 | 20240716 | 090800 | 665969600 | 44000 | 44600 | 44600 | 43800 | 2325 |
| 719 | 20240716 | 090700 | 563072150 | 44600 | 44750 | 44750 | 44600 | 337 |
| 720 | 20240716 | 090600 | 548033100 | 44800 | 45050 | 45050 | 44800 | 3006 |
| 721 | 20240716 | 090500 | 412912500 | 45050 | 45200 | 45250 | 45050 | 277 |
| 722 | 20240716 | 090400 | 400400550 | 45150 | 45250 | 45350 | 45150 | 164 |
| 723 | 20240716 | 090300 | 392986150 | 45250 | 45200 | 45550 | 45000 | 1321 |
| 724 | 20240716 | 090200 | 333116250 | 45200 | 45650 | 45650 | 45000 | 4547 |
| 725 | 20240716 | 090100 | 127878800 | 45750 | 45850 | 45850 | 45700 | 524 |
| 726 | 20240716 | 090000 | 103883850 | 45800 | 45750 | 46250 | 45650 | 2261 |