35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240723 | 200500 | 7108816350 | 34600 | 34600 | 34600 | 34600 | 4149 |
| 3 | 20240723 | 200400 | 7108816350 | 34600 | 34600 | 34600 | 34600 | 0 |
| 4 | 20240723 | 200300 | 7108816350 | 34600 | 34600 | 34600 | 34600 | 0 |
| 5 | 20240723 | 200200 | 7108816350 | 34600 | 34600 | 34600 | 34600 | 0 |
| 6 | 20240723 | 200100 | 7108816350 | 34600 | 34600 | 34600 | 34600 | 0 |
| 7 | 20240723 | 200000 | 7108816350 | 34600 | 34600 | 34600 | 34600 | 0 |
| 8 | 20240723 | 195900 | 7108816350 | 34600 | 34600 | 34600 | 34600 | 0 |
| 9 | 20240723 | 195800 | 7108816350 | 34600 | 34600 | 34600 | 34600 | 0 |
| 10 | 20240723 | 195700 | 7108816350 | 34600 | 34600 | 34600 | 34600 | 0 |
| 11 | 20240723 | 195600 | 7108816350 | 34600 | 34600 | 34600 | 34600 | 0 |
| 12 | 20240723 | 195500 | 7108816350 | 34600 | 34600 | 34600 | 34600 | 0 |
| 13 | 20240723 | 195400 | 7108816350 | 34600 | 34600 | 34600 | 34600 | 0 |
| 14 | 20240723 | 195300 | 7108816350 | 34600 | 34600 | 34600 | 34600 | 0 |
| 15 | 20240723 | 195200 | 7108816350 | 34600 | 34600 | 34600 | 34600 | 0 |
| 16 | 20240723 | 195100 | 7108816350 | 34600 | 34600 | 34600 | 34600 | 0 |
| 17 | 20240723 | 195000 | 7108816350 | 34600 | 34600 | 34600 | 34600 | 0 |
| 18 | 20240723 | 194900 | 7108816350 | 34600 | 34600 | 34600 | 34600 | 0 |
| 19 | 20240723 | 194800 | 7108816350 | 34600 | 34600 | 34600 | 34600 | 0 |
| 20 | 20240723 | 194700 | 7108816350 | 34600 | 34600 | 34600 | 34600 | 0 |
| 21 | 20240723 | 194600 | 7108816350 | 34600 | 34600 | 34600 | 34600 | 0 |
| 22 | 20240723 | 194500 | 7108816350 | 34600 | 34600 | 34600 | 34600 | 0 |
| 23 | 20240723 | 194400 | 7108816350 | 34600 | 34600 | 34600 | 34600 | 0 |
| 24 | 20240723 | 194300 | 7108816350 | 34600 | 34600 | 34600 | 34600 | 0 |
| 25 | 20240723 | 194200 | 7108816350 | 34600 | 34600 | 34600 | 34600 | 0 |
| 26 | 20240723 | 194100 | 7108816350 | 34600 | 34600 | 34600 | 34600 | 0 |
| 27 | 20240723 | 194000 | 7108816350 | 34600 | 34600 | 34600 | 34600 | 0 |
| 28 | 20240723 | 193900 | 7108816350 | 34600 | 34600 | 34600 | 34600 | 0 |
| 29 | 20240723 | 193800 | 7108816350 | 34600 | 34600 | 34600 | 34600 | 0 |
| 30 | 20240723 | 193700 | 7108816350 | 34600 | 34600 | 34600 | 34600 | 0 |
| 31 | 20240723 | 193600 | 7108816350 | 34600 | 34600 | 34600 | 34600 | 0 |
| 32 | 20240723 | 193500 | 7108816350 | 34600 | 34600 | 34600 | 34600 | 4149 |
| 33 | 20240723 | 193400 | 7108816350 | 34600 | 34600 | 34600 | 34600 | 0 |
| 34 | 20240723 | 193300 | 7108816350 | 34600 | 34600 | 34600 | 34600 | 0 |
| 35 | 20240723 | 193200 | 7108816350 | 34600 | 34600 | 34600 | 34600 | 0 |
| 36 | 20240723 | 193100 | 7108816350 | 34600 | 34600 | 34600 | 34600 | 0 |
| 37 | 20240723 | 193000 | 7108816350 | 34600 | 34600 | 34600 | 34600 | 0 |
| 38 | 20240723 | 192900 | 7108816350 | 34600 | 34600 | 34600 | 34600 | 0 |
| 39 | 20240723 | 192800 | 7108816350 | 34600 | 34600 | 34600 | 34600 | 0 |
| 40 | 20240723 | 192700 | 7108816350 | 34600 | 34600 | 34600 | 34600 | 0 |
| 41 | 20240723 | 192600 | 7108816350 | 34600 | 34600 | 34600 | 34600 | 0 |
| 42 | 20240723 | 192500 | 7108816350 | 34600 | 34600 | 34600 | 34600 | 0 |
| 43 | 20240723 | 192400 | 7108816350 | 34600 | 34600 | 34600 | 34600 | 0 |
| 44 | 20240723 | 192300 | 7108816350 | 34600 | 34600 | 34600 | 34600 | 0 |
| 45 | 20240723 | 192200 | 7108816350 | 34600 | 34600 | 34600 | 34600 | 0 |
| 46 | 20240723 | 192100 | 7108816350 | 34600 | 34600 | 34600 | 34600 | 0 |
| 47 | 20240723 | 192000 | 7108816350 | 34600 | 34600 | 34600 | 34600 | 0 |
| 48 | 20240723 | 191900 | 7108816350 | 34600 | 34600 | 34600 | 34600 | 0 |
| 49 | 20240723 | 191800 | 7108816350 | 34600 | 34600 | 34600 | 34600 | 0 |
| 50 | 20240723 | 191700 | 7108816350 | 34600 | 34600 | 34600 | 34600 | 0 |
| 51 | 20240723 | 191600 | 7108816350 | 34600 | 34600 | 34600 | 34600 | 0 |
| 52 | 20240723 | 191500 | 7108816350 | 34600 | 34600 | 34600 | 34600 | 0 |
| 53 | 20240723 | 191400 | 7108816350 | 34600 | 34600 | 34600 | 34600 | 0 |
| 54 | 20240723 | 191300 | 7108816350 | 34600 | 34600 | 34600 | 34600 | 0 |
| 55 | 20240723 | 191200 | 7108816350 | 34600 | 34600 | 34600 | 34600 | 0 |
| 56 | 20240723 | 191100 | 7108816350 | 34600 | 34600 | 34600 | 34600 | 0 |
| 57 | 20240723 | 191000 | 7108816350 | 34600 | 34600 | 34600 | 34600 | 0 |
| 58 | 20240723 | 190900 | 7108816350 | 34600 | 34600 | 34600 | 34600 | 0 |
| 59 | 20240723 | 190800 | 7108816350 | 34600 | 34600 | 34600 | 34600 | 0 |
| 60 | 20240723 | 190700 | 7108816350 | 34600 | 34600 | 34600 | 34600 | 0 |
| 61 | 20240723 | 190600 | 7108816350 | 34600 | 34600 | 34600 | 34600 | 0 |
| 62 | 20240723 | 190500 | 7108816350 | 34600 | 34600 | 34600 | 34600 | 4149 |
| 63 | 20240723 | 190400 | 7108816350 | 34600 | 34600 | 34600 | 34600 | 0 |
| 64 | 20240723 | 190300 | 7108816350 | 34600 | 34600 | 34600 | 34600 | 0 |
| 65 | 20240723 | 190200 | 7108816350 | 34600 | 34600 | 34600 | 34600 | 0 |
| 66 | 20240723 | 190100 | 7108816350 | 34600 | 34600 | 34600 | 34600 | 0 |
| 67 | 20240723 | 190000 | 7108816350 | 34600 | 34600 | 34600 | 34600 | 0 |
| 68 | 20240723 | 185900 | 7108816350 | 34600 | 34600 | 34600 | 34600 | 0 |
| 69 | 20240723 | 185800 | 7108816350 | 34600 | 34600 | 34600 | 34600 | 0 |
| 70 | 20240723 | 185700 | 7108816350 | 34600 | 34600 | 34600 | 34600 | 0 |
| 71 | 20240723 | 185600 | 7108816350 | 34600 | 34600 | 34600 | 34600 | 0 |
| 72 | 20240723 | 185500 | 7108816350 | 34600 | 34600 | 34600 | 34600 | 0 |
| 73 | 20240723 | 185400 | 7108816350 | 34600 | 34600 | 34600 | 34600 | 0 |
| 74 | 20240723 | 185300 | 7108816350 | 34600 | 34600 | 34600 | 34600 | 0 |
| 75 | 20240723 | 185200 | 7108816350 | 34600 | 34600 | 34600 | 34600 | 0 |
| 76 | 20240723 | 185100 | 7108816350 | 34600 | 34600 | 34600 | 34600 | 0 |
| 77 | 20240723 | 185000 | 7108816350 | 34600 | 34600 | 34600 | 34600 | 0 |
| 78 | 20240723 | 184900 | 7108816350 | 34600 | 34600 | 34600 | 34600 | 0 |
| 79 | 20240723 | 184800 | 7108816350 | 34600 | 34600 | 34600 | 34600 | 0 |
| 80 | 20240723 | 184700 | 7108816350 | 34600 | 34600 | 34600 | 34600 | 0 |
| 81 | 20240723 | 184600 | 7108816350 | 34600 | 34600 | 34600 | 34600 | 0 |
| 82 | 20240723 | 184500 | 7108816350 | 34600 | 34600 | 34600 | 34600 | 0 |
| 83 | 20240723 | 184400 | 7108816350 | 34600 | 34600 | 34600 | 34600 | 0 |
| 84 | 20240723 | 184300 | 7108816350 | 34600 | 34600 | 34600 | 34600 | 0 |
| 85 | 20240723 | 184200 | 7108816350 | 34600 | 34600 | 34600 | 34600 | 0 |
| 86 | 20240723 | 184100 | 7108816350 | 34600 | 34600 | 34600 | 34600 | 0 |
| 87 | 20240723 | 184000 | 7108816350 | 34600 | 34600 | 34600 | 34600 | 0 |
| 88 | 20240723 | 183900 | 7108816350 | 34600 | 34600 | 34600 | 34600 | 0 |
| 89 | 20240723 | 183800 | 7108816350 | 34600 | 34600 | 34600 | 34600 | 0 |
| 90 | 20240723 | 183700 | 7108816350 | 34600 | 34600 | 34600 | 34600 | 0 |
| 91 | 20240723 | 183600 | 7108816350 | 34600 | 34600 | 34600 | 34600 | 0 |
| 92 | 20240723 | 183500 | 7108816350 | 34600 | 34600 | 34600 | 34600 | 4149 |
| 93 | 20240723 | 183400 | 7108816350 | 34600 | 34600 | 34600 | 34600 | 0 |
| 94 | 20240723 | 183300 | 7108816350 | 34600 | 34600 | 34600 | 34600 | 0 |
| 95 | 20240723 | 183200 | 7108816350 | 34600 | 34600 | 34600 | 34600 | 0 |
| 96 | 20240723 | 183100 | 7108816350 | 34600 | 34600 | 34600 | 34600 | 0 |
| 97 | 20240723 | 183000 | 7108816350 | 34600 | 34600 | 34600 | 34600 | 0 |
| 98 | 20240723 | 182900 | 7108816350 | 34600 | 34600 | 34600 | 34600 | 0 |
| 99 | 20240723 | 182800 | 7108816350 | 34600 | 34600 | 34600 | 34600 | 0 |
| 100 | 20240723 | 182700 | 7108816350 | 34600 | 34600 | 34600 | 34600 | 0 |
| 101 | 20240723 | 182600 | 7108816350 | 34600 | 34600 | 34600 | 34600 | 0 |
| 102 | 20240723 | 182500 | 7108816350 | 34600 | 34600 | 34600 | 34600 | 0 |
| 103 | 20240723 | 182400 | 7108816350 | 34600 | 34600 | 34600 | 34600 | 0 |
| 104 | 20240723 | 182300 | 7108816350 | 34600 | 34600 | 34600 | 34600 | 0 |
| 105 | 20240723 | 182200 | 7108816350 | 34600 | 34600 | 34600 | 34600 | 0 |
| 106 | 20240723 | 182100 | 7108816350 | 34600 | 34600 | 34600 | 34600 | 0 |
| 107 | 20240723 | 182000 | 7108816350 | 34600 | 34600 | 34600 | 34600 | 0 |
| 108 | 20240723 | 181900 | 7108816350 | 34600 | 34600 | 34600 | 34600 | 0 |
| 109 | 20240723 | 181800 | 7108816350 | 34600 | 34600 | 34600 | 34600 | 0 |
| 110 | 20240723 | 181700 | 7108816350 | 34600 | 34600 | 34600 | 34600 | 0 |
| 111 | 20240723 | 181600 | 7108816350 | 34600 | 34600 | 34600 | 34600 | 0 |
| 112 | 20240723 | 181500 | 7108816350 | 34600 | 34600 | 34600 | 34600 | 0 |
| 113 | 20240723 | 181400 | 7108816350 | 34600 | 34600 | 34600 | 34600 | 0 |
| 114 | 20240723 | 181300 | 7108816350 | 34600 | 34600 | 34600 | 34600 | 0 |
| 115 | 20240723 | 181200 | 7108816350 | 34600 | 34600 | 34600 | 34600 | 0 |
| 116 | 20240723 | 181100 | 7108816350 | 34600 | 34600 | 34600 | 34600 | 0 |
| 117 | 20240723 | 181000 | 7108816350 | 34600 | 34600 | 34600 | 34600 | 0 |
| 118 | 20240723 | 180900 | 7108816350 | 34600 | 34600 | 34600 | 34600 | 0 |
| 119 | 20240723 | 180800 | 7108816350 | 34600 | 34600 | 34600 | 34600 | 0 |
| 120 | 20240723 | 180700 | 7108816350 | 34600 | 34600 | 34600 | 34600 | 0 |
| 121 | 20240723 | 180600 | 7108816350 | 34600 | 34600 | 34600 | 34600 | 0 |
| 122 | 20240723 | 180500 | 7108816350 | 34600 | 34600 | 34600 | 34600 | 4149 |
| 123 | 20240723 | 180400 | 7108816350 | 34600 | 34600 | 34600 | 34600 | 0 |
| 124 | 20240723 | 180300 | 7108816350 | 34600 | 34600 | 34600 | 34600 | 0 |
| 125 | 20240723 | 180200 | 7108816350 | 34600 | 34600 | 34600 | 34600 | 0 |
| 126 | 20240723 | 180100 | 7108816350 | 34600 | 34600 | 34600 | 34600 | 0 |
| 127 | 20240723 | 180000 | 7108816350 | 34600 | 34600 | 34600 | 34600 | 0 |
| 128 | 20240723 | 175900 | 7108816350 | 34600 | 34600 | 34600 | 34600 | 0 |
| 129 | 20240723 | 175800 | 7108816350 | 34600 | 34600 | 34600 | 34600 | 0 |
| 130 | 20240723 | 175700 | 7108816350 | 34600 | 34600 | 34600 | 34600 | 0 |
| 131 | 20240723 | 175600 | 7108816350 | 34600 | 34600 | 34600 | 34600 | 0 |
| 132 | 20240723 | 175500 | 7108816350 | 34600 | 34600 | 34600 | 34600 | 0 |
| 133 | 20240723 | 175400 | 7108816350 | 34600 | 34600 | 34600 | 34600 | 0 |
| 134 | 20240723 | 175300 | 7108816350 | 34600 | 34600 | 34600 | 34600 | 0 |
| 135 | 20240723 | 175200 | 7108816350 | 34600 | 34600 | 34600 | 34600 | 0 |
| 136 | 20240723 | 175100 | 7108816350 | 34600 | 34600 | 34600 | 34600 | 0 |
| 137 | 20240723 | 175000 | 7108816350 | 34600 | 34600 | 34600 | 34600 | 0 |
| 138 | 20240723 | 174900 | 7108816350 | 34600 | 34600 | 34600 | 34600 | 0 |
| 139 | 20240723 | 174800 | 7108816350 | 34600 | 34600 | 34600 | 34600 | 0 |
| 140 | 20240723 | 174700 | 7108816350 | 34600 | 34600 | 34600 | 34600 | 0 |
| 141 | 20240723 | 174600 | 7108816350 | 34600 | 34600 | 34600 | 34600 | 0 |
| 142 | 20240723 | 174500 | 7108816350 | 34600 | 34600 | 34600 | 34600 | 0 |
| 143 | 20240723 | 174400 | 7108816350 | 34600 | 34600 | 34600 | 34600 | 0 |
| 144 | 20240723 | 174300 | 7108816350 | 34600 | 34600 | 34600 | 34600 | 0 |
| 145 | 20240723 | 174200 | 7108816350 | 34600 | 34600 | 34600 | 34600 | 0 |
| 146 | 20240723 | 174100 | 7108816350 | 34600 | 34600 | 34600 | 34600 | 0 |
| 147 | 20240723 | 174000 | 7108816350 | 34600 | 34600 | 34600 | 34600 | 0 |
| 148 | 20240723 | 173900 | 7108816350 | 34600 | 34600 | 34600 | 34600 | 0 |
| 149 | 20240723 | 173800 | 7108816350 | 34600 | 34600 | 34600 | 34600 | 0 |
| 150 | 20240723 | 173700 | 7108816350 | 34600 | 34600 | 34600 | 34600 | 0 |
| 151 | 20240723 | 173600 | 7108816350 | 34600 | 34600 | 34600 | 34600 | 0 |
| 152 | 20240723 | 173500 | 7108816350 | 34600 | 34600 | 34600 | 34600 | 4149 |
| 153 | 20240723 | 173400 | 7108816350 | 34600 | 34600 | 34600 | 34600 | 0 |
| 154 | 20240723 | 173300 | 7108816350 | 34600 | 34600 | 34600 | 34600 | 0 |
| 155 | 20240723 | 173200 | 7108816350 | 34600 | 34600 | 34600 | 34600 | 0 |
| 156 | 20240723 | 173100 | 7108816350 | 34600 | 34600 | 34600 | 34600 | 0 |
| 157 | 20240723 | 173000 | 7108816350 | 34600 | 34600 | 34600 | 34600 | 0 |
| 158 | 20240723 | 172900 | 7108816350 | 34600 | 34600 | 34600 | 34600 | 0 |
| 159 | 20240723 | 172800 | 7108816350 | 34600 | 34600 | 34600 | 34600 | 0 |
| 160 | 20240723 | 172700 | 7108816350 | 34600 | 34600 | 34600 | 34600 | 0 |
| 161 | 20240723 | 172600 | 7108816350 | 34600 | 34600 | 34600 | 34600 | 0 |
| 162 | 20240723 | 172500 | 7108816350 | 34600 | 34600 | 34600 | 34600 | 0 |
| 163 | 20240723 | 172400 | 7108816350 | 34600 | 34600 | 34600 | 34600 | 0 |
| 164 | 20240723 | 172300 | 7108816350 | 34600 | 34600 | 34600 | 34600 | 0 |
| 165 | 20240723 | 172200 | 7108816350 | 34600 | 34600 | 34600 | 34600 | 0 |
| 166 | 20240723 | 172100 | 7108816350 | 34600 | 34600 | 34600 | 34600 | 0 |
| 167 | 20240723 | 172000 | 7108816350 | 34600 | 34600 | 34600 | 34600 | 0 |
| 168 | 20240723 | 171900 | 7108816350 | 34600 | 34600 | 34600 | 34600 | 0 |
| 169 | 20240723 | 171800 | 7108816350 | 34600 | 34600 | 34600 | 34600 | 0 |
| 170 | 20240723 | 171700 | 7108816350 | 34600 | 34600 | 34600 | 34600 | 0 |
| 171 | 20240723 | 171600 | 7108816350 | 34600 | 34600 | 34600 | 34600 | 0 |
| 172 | 20240723 | 171500 | 7108816350 | 34600 | 34600 | 34600 | 34600 | 0 |
| 173 | 20240723 | 171400 | 7108816350 | 34600 | 34600 | 34600 | 34600 | 0 |
| 174 | 20240723 | 171300 | 7108816350 | 34600 | 34600 | 34600 | 34600 | 0 |
| 175 | 20240723 | 171200 | 7108816350 | 34600 | 34600 | 34600 | 34600 | 0 |
| 176 | 20240723 | 171100 | 7108816350 | 34600 | 34600 | 34600 | 34600 | 0 |
| 177 | 20240723 | 171000 | 7108816350 | 34600 | 34600 | 34600 | 34600 | 0 |
| 178 | 20240723 | 170900 | 7108816350 | 34600 | 34600 | 34600 | 34600 | 0 |
| 179 | 20240723 | 170800 | 7108816350 | 34600 | 34600 | 34600 | 34600 | 0 |
| 180 | 20240723 | 170700 | 7108816350 | 34600 | 34600 | 34600 | 34600 | 0 |
| 181 | 20240723 | 170600 | 7108816350 | 34600 | 34600 | 34600 | 34600 | 0 |
| 182 | 20240723 | 170500 | 7108816350 | 34600 | 34600 | 34600 | 34600 | 4149 |
| 183 | 20240723 | 170400 | 7108816350 | 34600 | 34600 | 34600 | 34600 | 0 |
| 184 | 20240723 | 170300 | 7108816350 | 34600 | 34600 | 34600 | 34600 | 0 |
| 185 | 20240723 | 170200 | 7108816350 | 34600 | 34600 | 34600 | 34600 | 0 |
| 186 | 20240723 | 170100 | 7108816350 | 34600 | 34600 | 34600 | 34600 | 0 |
| 187 | 20240723 | 170000 | 7108816350 | 34600 | 34600 | 34600 | 34600 | 0 |
| 188 | 20240723 | 165900 | 7108816350 | 34600 | 34600 | 34600 | 34600 | 0 |
| 189 | 20240723 | 165800 | 7108816350 | 34600 | 34600 | 34600 | 34600 | 0 |
| 190 | 20240723 | 165700 | 7108816350 | 34600 | 34600 | 34600 | 34600 | 0 |
| 191 | 20240723 | 165600 | 7108816350 | 34600 | 34600 | 34600 | 34600 | 0 |
| 192 | 20240723 | 165500 | 7108816350 | 34600 | 34600 | 34600 | 34600 | 0 |
| 193 | 20240723 | 165400 | 7108816350 | 34600 | 34600 | 34600 | 34600 | 0 |
| 194 | 20240723 | 165300 | 7108816350 | 34600 | 34600 | 34600 | 34600 | 0 |
| 195 | 20240723 | 165200 | 7108816350 | 34600 | 34600 | 34600 | 34600 | 0 |
| 196 | 20240723 | 165100 | 7108816350 | 34600 | 34600 | 34600 | 34600 | 0 |
| 197 | 20240723 | 165000 | 7108816350 | 34600 | 34600 | 34600 | 34600 | 0 |
| 198 | 20240723 | 164900 | 7108816350 | 34600 | 34600 | 34600 | 34600 | 0 |
| 199 | 20240723 | 164800 | 7108816350 | 34600 | 34600 | 34600 | 34600 | 0 |
| 200 | 20240723 | 164700 | 7108816350 | 34600 | 34600 | 34600 | 34600 | 0 |
| 201 | 20240723 | 164600 | 7108816350 | 34600 | 34600 | 34600 | 34600 | 0 |
| 202 | 20240723 | 164500 | 7108816350 | 34600 | 34600 | 34600 | 34600 | 0 |
| 203 | 20240723 | 164400 | 7108816350 | 34600 | 34600 | 34600 | 34600 | 0 |
| 204 | 20240723 | 164300 | 7108816350 | 34600 | 34600 | 34600 | 34600 | 0 |
| 205 | 20240723 | 164200 | 7108816350 | 34600 | 34600 | 34600 | 34600 | 0 |
| 206 | 20240723 | 164100 | 7108816350 | 34600 | 34600 | 34600 | 34600 | 0 |
| 207 | 20240723 | 164000 | 7108816350 | 34600 | 34600 | 34600 | 34600 | 0 |
| 208 | 20240723 | 163900 | 7108816350 | 34600 | 34600 | 34600 | 34600 | 0 |
| 209 | 20240723 | 163800 | 7108816350 | 34600 | 34600 | 34600 | 34600 | 0 |
| 210 | 20240723 | 163700 | 7108816350 | 34600 | 34600 | 34600 | 34600 | 0 |
| 211 | 20240723 | 163600 | 7108816350 | 34600 | 34600 | 34600 | 34600 | 0 |
| 212 | 20240723 | 163500 | 7108816350 | 34600 | 34600 | 34600 | 34600 | 4149 |
| 213 | 20240723 | 163400 | 7108816350 | 34600 | 34600 | 34600 | 34600 | 0 |
| 214 | 20240723 | 163300 | 7108816350 | 34600 | 34600 | 34600 | 34600 | 0 |
| 215 | 20240723 | 163200 | 7108816350 | 34600 | 34600 | 34600 | 34600 | 0 |
| 216 | 20240723 | 163100 | 7108816350 | 34600 | 34600 | 34600 | 34600 | 0 |
| 217 | 20240723 | 163000 | 7108816350 | 34600 | 34600 | 34600 | 34600 | 0 |
| 218 | 20240723 | 162900 | 7108816350 | 34600 | 34600 | 34600 | 34600 | 0 |
| 219 | 20240723 | 162800 | 7108816350 | 34600 | 34600 | 34600 | 34600 | 0 |
| 220 | 20240723 | 162700 | 7108816350 | 34600 | 34600 | 34600 | 34600 | 0 |
| 221 | 20240723 | 162600 | 7108816350 | 34600 | 34600 | 34600 | 34600 | 0 |
| 222 | 20240723 | 162500 | 7108816350 | 34600 | 34600 | 34600 | 34600 | 0 |
| 223 | 20240723 | 162400 | 7108816350 | 34600 | 34600 | 34600 | 34600 | 0 |
| 224 | 20240723 | 162300 | 7108816350 | 34600 | 34600 | 34600 | 34600 | 0 |
| 225 | 20240723 | 162200 | 7108816350 | 34600 | 34600 | 34600 | 34600 | 0 |
| 226 | 20240723 | 162100 | 7108816350 | 34600 | 34600 | 34600 | 34600 | 0 |
| 227 | 20240723 | 162000 | 7108816350 | 34600 | 34600 | 34600 | 34600 | 0 |
| 228 | 20240723 | 161900 | 7108816350 | 34600 | 34600 | 34600 | 34600 | 0 |
| 229 | 20240723 | 161800 | 7108816350 | 34600 | 34600 | 34600 | 34600 | 0 |
| 230 | 20240723 | 161700 | 7108816350 | 34600 | 34600 | 34600 | 34600 | 0 |
| 231 | 20240723 | 161600 | 7108816350 | 34600 | 34600 | 34600 | 34600 | 0 |
| 232 | 20240723 | 161500 | 7108816350 | 34600 | 34600 | 34600 | 34600 | 0 |
| 233 | 20240723 | 161400 | 7108816350 | 34600 | 34600 | 34600 | 34600 | 0 |
| 234 | 20240723 | 161300 | 7108816350 | 34600 | 34600 | 34600 | 34600 | 0 |
| 235 | 20240723 | 161200 | 7108816350 | 34600 | 34600 | 34600 | 34600 | 0 |
| 236 | 20240723 | 161100 | 7108816350 | 34600 | 34600 | 34600 | 34600 | 0 |
| 237 | 20240723 | 161000 | 7108816350 | 34600 | 34600 | 34600 | 34600 | 0 |
| 238 | 20240723 | 160900 | 7108816350 | 34600 | 34600 | 34600 | 34600 | 0 |
| 239 | 20240723 | 160800 | 7108816350 | 34600 | 34600 | 34600 | 34600 | 0 |
| 240 | 20240723 | 160700 | 7108816350 | 34600 | 34600 | 34600 | 34600 | 0 |
| 241 | 20240723 | 160600 | 7108816350 | 34600 | 34600 | 34600 | 34600 | 0 |
| 242 | 20240723 | 160500 | 7108816350 | 34600 | 34600 | 34600 | 34600 | 4149 |
| 243 | 20240723 | 160400 | 7108816350 | 34600 | 34600 | 34600 | 34600 | 0 |
| 244 | 20240723 | 160300 | 7108816350 | 34600 | 34600 | 34600 | 34600 | 0 |
| 245 | 20240723 | 160200 | 7108816350 | 34600 | 34600 | 34600 | 34600 | 0 |
| 246 | 20240723 | 160100 | 7108816350 | 34600 | 34600 | 34600 | 34600 | 0 |
| 247 | 20240723 | 160000 | 7108816350 | 34600 | 34600 | 34600 | 34600 | 0 |
| 248 | 20240723 | 155900 | 7108816350 | 34600 | 34600 | 34600 | 34600 | 0 |
| 249 | 20240723 | 155800 | 7108816350 | 34600 | 34600 | 34600 | 34600 | 0 |
| 250 | 20240723 | 155700 | 7108816350 | 34600 | 34600 | 34600 | 34600 | 0 |
| 251 | 20240723 | 155600 | 7108816350 | 34600 | 34600 | 34600 | 34600 | 0 |
| 252 | 20240723 | 155500 | 7108816350 | 34600 | 34600 | 34600 | 34600 | 0 |
| 253 | 20240723 | 155400 | 7108816350 | 34600 | 34600 | 34600 | 34600 | 0 |
| 254 | 20240723 | 155300 | 7108816350 | 34600 | 34600 | 34600 | 34600 | 0 |
| 255 | 20240723 | 155200 | 7108816350 | 34600 | 34600 | 34600 | 34600 | 0 |
| 256 | 20240723 | 155100 | 7108816350 | 34600 | 34600 | 34600 | 34600 | 0 |
| 257 | 20240723 | 155000 | 7108816350 | 34600 | 34600 | 34600 | 34600 | 0 |
| 258 | 20240723 | 154900 | 7108816350 | 34600 | 34600 | 34600 | 34600 | 0 |
| 259 | 20240723 | 154800 | 7108816350 | 34600 | 34600 | 34600 | 34600 | 0 |
| 260 | 20240723 | 154700 | 7108816350 | 34600 | 34600 | 34600 | 34600 | 0 |
| 261 | 20240723 | 154600 | 7108816350 | 34600 | 34600 | 34600 | 34600 | 0 |
| 262 | 20240723 | 154500 | 7108816350 | 34600 | 34600 | 34600 | 34600 | 0 |
| 263 | 20240723 | 154400 | 7108816350 | 34600 | 34600 | 34600 | 34600 | 0 |
| 264 | 20240723 | 154300 | 7108816350 | 34600 | 34600 | 34600 | 34600 | 0 |
| 265 | 20240723 | 154200 | 7108816350 | 34600 | 34600 | 34600 | 34600 | 0 |
| 266 | 20240723 | 154100 | 7108816350 | 34600 | 34600 | 34600 | 34600 | 0 |
| 267 | 20240723 | 154000 | 7108816350 | 34600 | 34600 | 34600 | 34600 | 0 |
| 268 | 20240723 | 153900 | 7108816350 | 34600 | 34600 | 34600 | 34600 | 0 |
| 269 | 20240723 | 153800 | 7108816350 | 34600 | 34600 | 34600 | 34600 | 0 |
| 270 | 20240723 | 153700 | 7108816350 | 34600 | 34600 | 34600 | 34600 | 0 |
| 271 | 20240723 | 153600 | 7108816350 | 34600 | 34600 | 34600 | 34600 | 0 |
| 272 | 20240723 | 153500 | 7108816350 | 34600 | 34600 | 34600 | 34600 | 4149 |
| 273 | 20240723 | 153400 | 7108816350 | 34600 | 34600 | 34600 | 34600 | 0 |
| 274 | 20240723 | 153300 | 7108816350 | 34600 | 34600 | 34600 | 34600 | 0 |
| 275 | 20240723 | 153200 | 7108816350 | 34600 | 34600 | 34600 | 34600 | 0 |
| 276 | 20240723 | 153100 | 7108816350 | 34600 | 34600 | 34600 | 34600 | 0 |
| 277 | 20240723 | 153000 | 7108816350 | 34600 | 34600 | 34600 | 34600 | 4149 |
| 278 | 20240723 | 152900 | 6965260950 | 34550 | 34550 | 34550 | 34550 | 0 |
| 279 | 20240723 | 152800 | 6965260950 | 34550 | 34550 | 34550 | 34550 | 0 |
| 280 | 20240723 | 152700 | 6965260950 | 34550 | 34550 | 34550 | 34550 | 0 |
| 281 | 20240723 | 152600 | 6965260950 | 34550 | 34550 | 34550 | 34550 | 0 |
| 282 | 20240723 | 152500 | 6965260950 | 34550 | 34550 | 34550 | 34550 | 0 |
| 283 | 20240723 | 152400 | 6965260950 | 34550 | 34550 | 34550 | 34550 | 0 |
| 284 | 20240723 | 152300 | 6965260950 | 34550 | 34550 | 34550 | 34550 | 0 |
| 285 | 20240723 | 152200 | 6965260950 | 34550 | 34550 | 34550 | 34550 | 0 |
| 286 | 20240723 | 152100 | 6965260950 | 34550 | 34550 | 34550 | 34550 | 0 |
| 287 | 20240723 | 152000 | 6965260950 | 34550 | 34550 | 34550 | 34550 | 0 |
| 288 | 20240723 | 151900 | 6965260950 | 34550 | 34600 | 34800 | 34550 | 423 |
| 289 | 20240723 | 151800 | 6950598050 | 34550 | 34650 | 34650 | 34550 | 1228 |
| 290 | 20240723 | 151700 | 6908143300 | 34650 | 34700 | 34750 | 34550 | 1301 |
| 291 | 20240723 | 151600 | 6863072250 | 34700 | 34800 | 34800 | 34700 | 770 |
| 292 | 20240723 | 151500 | 6836321650 | 34800 | 34850 | 34850 | 34750 | 762 |
| 293 | 20240723 | 151400 | 6809812450 | 34850 | 34850 | 34850 | 34750 | 482 |
| 294 | 20240723 | 151300 | 6793033600 | 34850 | 34800 | 34850 | 34750 | 488 |
| 295 | 20240723 | 151200 | 6776047700 | 34800 | 34800 | 34800 | 34750 | 545 |
| 296 | 20240723 | 151100 | 6757091750 | 34750 | 34700 | 34800 | 34700 | 613 |
| 297 | 20240723 | 151000 | 6735781100 | 34700 | 34700 | 34700 | 34700 | 247 |
| 298 | 20240723 | 150900 | 6727210200 | 34700 | 34700 | 34750 | 34700 | 355 |
| 299 | 20240723 | 150800 | 6714889700 | 34700 | 34750 | 34750 | 34700 | 407 |
| 300 | 20240723 | 150700 | 6700753150 | 34700 | 34750 | 34800 | 34700 | 250 |
| 301 | 20240723 | 150600 | 6692064800 | 34700 | 34800 | 34800 | 34700 | 514 |
| 302 | 20240723 | 150500 | 6674209150 | 34750 | 34850 | 34850 | 34750 | 334 |
| 303 | 20240723 | 150400 | 6662588700 | 34800 | 34700 | 34850 | 34700 | 334 |
| 304 | 20240723 | 150300 | 6650956150 | 34700 | 34800 | 34800 | 34700 | 310 |
| 305 | 20240723 | 150200 | 6640174050 | 34850 | 34700 | 34850 | 34700 | 735 |
| 306 | 20240723 | 150100 | 6614642650 | 34650 | 34750 | 34750 | 34650 | 620 |
| 307 | 20240723 | 150000 | 6593115350 | 34750 | 34900 | 34900 | 34750 | 626 |
| 308 | 20240723 | 145900 | 6571316450 | 34850 | 34850 | 34850 | 34800 | 530 |
| 309 | 20240723 | 145800 | 6552853700 | 34800 | 34850 | 34850 | 34800 | 532 |
| 310 | 20240723 | 145700 | 6534319800 | 34850 | 34800 | 34850 | 34800 | 359 |
| 311 | 20240723 | 145600 | 6521815650 | 34850 | 34750 | 34850 | 34700 | 539 |
| 312 | 20240723 | 145500 | 6503055650 | 34750 | 34700 | 34800 | 34650 | 255 |
| 313 | 20240723 | 145400 | 6494200350 | 34600 | 34600 | 34650 | 34600 | 438 |
| 314 | 20240723 | 145300 | 6479038400 | 34600 | 34650 | 34650 | 34550 | 534 |
| 315 | 20240723 | 145200 | 6460560000 | 34650 | 34750 | 34750 | 34500 | 1403 |
| 316 | 20240723 | 145100 | 6411993700 | 34700 | 34750 | 34800 | 34700 | 597 |
| 317 | 20240723 | 145000 | 6391237800 | 34750 | 34750 | 34800 | 34750 | 217 |
| 318 | 20240723 | 144900 | 6383693150 | 34750 | 34700 | 34800 | 34700 | 444 |
| 319 | 20240723 | 144800 | 6368270800 | 34700 | 34750 | 34800 | 34700 | 473 |
| 320 | 20240723 | 144700 | 6351830600 | 34750 | 34750 | 34850 | 34750 | 181 |
| 321 | 20240723 | 144600 | 6345534450 | 34750 | 34750 | 34850 | 34750 | 452 |
| 322 | 20240723 | 144500 | 6329815500 | 34750 | 34700 | 34800 | 34700 | 479 |
| 323 | 20240723 | 144400 | 6313158150 | 34700 | 34800 | 34850 | 34650 | 1916 |
| 324 | 20240723 | 144300 | 6246598550 | 34800 | 34900 | 34950 | 34800 | 957 |
| 325 | 20240723 | 144200 | 6213264800 | 34900 | 34900 | 35000 | 34900 | 837 |
| 326 | 20240723 | 144100 | 6184023450 | 34900 | 34900 | 35000 | 34900 | 447 |
| 327 | 20240723 | 144000 | 6168418750 | 34900 | 34900 | 35000 | 34900 | 458 |
| 328 | 20240723 | 143900 | 6152421100 | 34900 | 34900 | 35000 | 34900 | 204 |
| 329 | 20240723 | 143800 | 6145292850 | 34900 | 34900 | 35000 | 34900 | 329 |
| 330 | 20240723 | 143700 | 6133794500 | 34900 | 34900 | 35000 | 34850 | 478 |
| 331 | 20240723 | 143600 | 6117106750 | 34850 | 34850 | 35000 | 34850 | 333 |
| 332 | 20240723 | 143500 | 6105491200 | 34850 | 34850 | 35000 | 34800 | 604 |
| 333 | 20240723 | 143400 | 6084423400 | 34850 | 34900 | 34950 | 34800 | 266 |
| 334 | 20240723 | 143300 | 6075153200 | 34800 | 34800 | 34950 | 34800 | 363 |
| 335 | 20240723 | 143200 | 6062506300 | 34800 | 34900 | 35050 | 34800 | 693 |
| 336 | 20240723 | 143100 | 6038343550 | 34900 | 34850 | 35050 | 34850 | 450 |
| 337 | 20240723 | 143000 | 6022639050 | 34900 | 35000 | 35000 | 34850 | 804 |
| 338 | 20240723 | 142900 | 5994564300 | 34950 | 34950 | 35050 | 34950 | 1279 |
| 339 | 20240723 | 142800 | 5949846400 | 34950 | 34950 | 35100 | 34950 | 1317 |
| 340 | 20240723 | 142700 | 5903653150 | 34950 | 35000 | 35150 | 34900 | 2744 |
| 341 | 20240723 | 142600 | 5807451000 | 35000 | 35150 | 35200 | 34900 | 3347 |
| 342 | 20240723 | 142500 | 5690024250 | 35150 | 34950 | 35200 | 34950 | 5252 |
| 343 | 20240723 | 142400 | 5505733800 | 35000 | 34800 | 35000 | 34800 | 6623 |
| 344 | 20240723 | 142300 | 5274749450 | 34800 | 34750 | 34800 | 34650 | 566 |
| 345 | 20240723 | 142200 | 5255085300 | 34750 | 34750 | 34800 | 34700 | 295 |
| 346 | 20240723 | 142100 | 5244835200 | 34800 | 34700 | 34800 | 34700 | 221 |
| 347 | 20240723 | 142000 | 5237151750 | 34750 | 34750 | 34800 | 34500 | 1067 |
| 348 | 20240723 | 141900 | 5200198200 | 34750 | 34800 | 34800 | 34700 | 231 |
| 349 | 20240723 | 141800 | 5192172200 | 34800 | 34800 | 34800 | 34700 | 265 |
| 350 | 20240723 | 141700 | 5182959750 | 34750 | 34800 | 34800 | 34750 | 816 |
| 351 | 20240723 | 141600 | 5154592050 | 34750 | 34750 | 34750 | 34700 | 617 |
| 352 | 20240723 | 141500 | 5133151350 | 34700 | 34750 | 34750 | 34600 | 485 |
| 353 | 20240723 | 141400 | 5116339550 | 34750 | 34700 | 34750 | 34700 | 198 |
| 354 | 20240723 | 141300 | 5109460400 | 34750 | 34750 | 34750 | 34700 | 226 |
| 355 | 20240723 | 141200 | 5101609150 | 34750 | 34650 | 34750 | 34650 | 324 |
| 356 | 20240723 | 141100 | 5090368600 | 34700 | 34700 | 34700 | 34650 | 154 |
| 357 | 20240723 | 141000 | 5085026050 | 34700 | 34700 | 34700 | 34550 | 1039 |
| 358 | 20240723 | 140900 | 5049091350 | 34650 | 34600 | 34700 | 34600 | 1997 |
| 359 | 20240723 | 140800 | 4979882700 | 34600 | 34600 | 34600 | 34550 | 170 |
| 360 | 20240723 | 140700 | 4974002000 | 34550 | 34550 | 34550 | 34500 | 665 |
| 361 | 20240723 | 140600 | 4951027750 | 34500 | 34550 | 34550 | 34500 | 226 |
| 362 | 20240723 | 140500 | 4943223850 | 34550 | 34600 | 34600 | 34450 | 606 |
| 363 | 20240723 | 140400 | 4922304650 | 34600 | 34650 | 34650 | 34600 | 274 |
| 364 | 20240723 | 140300 | 4912821200 | 34600 | 34650 | 34650 | 34600 | 336 |
| 365 | 20240723 | 140200 | 4901181450 | 34650 | 34600 | 34650 | 34600 | 382 |
| 366 | 20240723 | 140100 | 4887953500 | 34550 | 34650 | 34650 | 34550 | 60 |
| 367 | 20240723 | 140000 | 4885878700 | 34650 | 34650 | 34650 | 34550 | 481 |
| 368 | 20240723 | 135900 | 4869246300 | 34650 | 34600 | 34650 | 34600 | 296 |
| 369 | 20240723 | 135800 | 4858995350 | 34650 | 34600 | 34650 | 34550 | 397 |
| 370 | 20240723 | 135700 | 4845257650 | 34600 | 34600 | 34600 | 34550 | 175 |
| 371 | 20240723 | 135600 | 4839204300 | 34600 | 34550 | 34600 | 34550 | 233 |
| 372 | 20240723 | 135500 | 4831143400 | 34550 | 34550 | 34600 | 34500 | 696 |
| 373 | 20240723 | 135400 | 4807095750 | 34600 | 34600 | 34600 | 34550 | 266 |
| 374 | 20240723 | 135300 | 4797893400 | 34600 | 34600 | 34650 | 34550 | 972 |
| 375 | 20240723 | 135200 | 4764257850 | 34550 | 34600 | 34600 | 34550 | 285 |
| 376 | 20240723 | 135100 | 4754406150 | 34600 | 34600 | 34600 | 34550 | 263 |
| 377 | 20240723 | 135000 | 4745306550 | 34550 | 34600 | 34600 | 34550 | 445 |
| 378 | 20240723 | 134900 | 4729925200 | 34600 | 34600 | 34600 | 34550 | 325 |
| 379 | 20240723 | 134800 | 4718683850 | 34550 | 34600 | 34600 | 34550 | 172 |
| 380 | 20240723 | 134700 | 4712737150 | 34600 | 34550 | 34600 | 34550 | 469 |
| 381 | 20240723 | 134600 | 4696517850 | 34550 | 34600 | 34600 | 34550 | 208 |
| 382 | 20240723 | 134500 | 4689326400 | 34600 | 34500 | 34600 | 34350 | 843 |
| 383 | 20240723 | 134400 | 4660272100 | 34500 | 34500 | 34500 | 34450 | 251 |
| 384 | 20240723 | 134300 | 4651616500 | 34500 | 34500 | 34600 | 34450 | 744 |
| 385 | 20240723 | 134200 | 4625951400 | 34550 | 34550 | 34550 | 34500 | 266 |
| 386 | 20240723 | 134100 | 4616761450 | 34500 | 34450 | 34500 | 34450 | 120 |
| 387 | 20240723 | 134000 | 4612624100 | 34500 | 34550 | 34550 | 34400 | 575 |
| 388 | 20240723 | 133900 | 4592807650 | 34550 | 34450 | 34550 | 34450 | 325 |
| 389 | 20240723 | 133800 | 4581585200 | 34500 | 34400 | 34500 | 34400 | 606 |
| 390 | 20240723 | 133700 | 4560735150 | 34350 | 34400 | 34400 | 34350 | 212 |
| 391 | 20240723 | 133600 | 4553448200 | 34450 | 34350 | 34450 | 34350 | 593 |
| 392 | 20240723 | 133500 | 4533054000 | 34350 | 34450 | 34450 | 34200 | 1592 |
| 393 | 20240723 | 133400 | 4478282250 | 34450 | 34450 | 34500 | 34450 | 719 |
| 394 | 20240723 | 133300 | 4453500800 | 34450 | 34500 | 34500 | 34450 | 419 |
| 395 | 20240723 | 133200 | 4439054050 | 34550 | 34550 | 34600 | 34500 | 300 |
| 396 | 20240723 | 133100 | 4428684450 | 34600 | 34650 | 34650 | 34550 | 609 |
| 397 | 20240723 | 133000 | 4407610250 | 34650 | 34750 | 34750 | 34600 | 1610 |
| 398 | 20240723 | 132900 | 4351750000 | 34700 | 34550 | 34700 | 34500 | 1195 |
| 399 | 20240723 | 132800 | 4310325000 | 34600 | 34500 | 34600 | 34450 | 434 |
| 400 | 20240723 | 132700 | 4295334450 | 34500 | 34550 | 34550 | 34500 | 839 |
| 401 | 20240723 | 132600 | 4266363600 | 34550 | 34550 | 34600 | 34500 | 590 |
| 402 | 20240723 | 132500 | 4245986100 | 34600 | 34550 | 34600 | 34400 | 2902 |
| 403 | 20240723 | 132400 | 4146013200 | 34500 | 34600 | 34650 | 34500 | 752 |
| 404 | 20240723 | 132300 | 4120009050 | 34600 | 34700 | 34700 | 34600 | 597 |
| 405 | 20240723 | 132200 | 4099327200 | 34700 | 34750 | 34750 | 34600 | 442 |
| 406 | 20240723 | 132100 | 4084000250 | 34800 | 34600 | 34800 | 34550 | 3611 |
| 407 | 20240723 | 132000 | 3958766100 | 34550 | 34500 | 34600 | 34400 | 4394 |
| 408 | 20240723 | 131900 | 3807133800 | 34500 | 34350 | 34500 | 34300 | 3830 |
| 409 | 20240723 | 131800 | 3675311450 | 34300 | 34200 | 34350 | 34200 | 1046 |
| 410 | 20240723 | 131700 | 3639444500 | 34200 | 34200 | 34200 | 34200 | 256 |
| 411 | 20240723 | 131600 | 3630689300 | 34250 | 34250 | 34250 | 34200 | 866 |
| 412 | 20240723 | 131500 | 3601049100 | 34200 | 34350 | 34350 | 34200 | 531 |
| 413 | 20240723 | 131400 | 3582868650 | 34300 | 34200 | 34350 | 34200 | 2219 |
| 414 | 20240723 | 131300 | 3506830300 | 34150 | 34200 | 34200 | 34150 | 133 |
| 415 | 20240723 | 131200 | 3502286450 | 34200 | 34200 | 34200 | 34150 | 296 |
| 416 | 20240723 | 131100 | 3492164650 | 34200 | 34150 | 34250 | 34150 | 398 |
| 417 | 20240723 | 131000 | 3478555000 | 34150 | 34150 | 34200 | 34050 | 461 |
| 418 | 20240723 | 130900 | 3462821300 | 34150 | 34200 | 34200 | 34150 | 207 |
| 419 | 20240723 | 130800 | 3455743150 | 34150 | 34150 | 34200 | 34150 | 40 |
| 420 | 20240723 | 130700 | 3454377100 | 34200 | 34150 | 34200 | 34150 | 360 |
| 421 | 20240723 | 130600 | 3442075400 | 34200 | 34150 | 34200 | 34100 | 1074 |
| 422 | 20240723 | 130500 | 3405448100 | 34200 | 34100 | 34200 | 34050 | 594 |
| 423 | 20240723 | 130400 | 3385186700 | 34100 | 34150 | 34150 | 34100 | 169 |
| 424 | 20240723 | 130300 | 3379419300 | 34150 | 34150 | 34200 | 34100 | 431 |
| 425 | 20240723 | 130200 | 3364694650 | 34150 | 34100 | 34250 | 34050 | 2973 |
| 426 | 20240723 | 130100 | 3263199350 | 34050 | 34000 | 34100 | 33950 | 692 |
| 427 | 20240723 | 130000 | 3239647150 | 34050 | 34000 | 34050 | 34000 | 649 |
| 428 | 20240723 | 125900 | 3217571900 | 34000 | 34050 | 34050 | 34000 | 238 |
| 429 | 20240723 | 125800 | 3209476750 | 34050 | 34000 | 34050 | 34000 | 171 |
| 430 | 20240723 | 125700 | 3203655700 | 34000 | 34000 | 34050 | 33950 | 97 |
| 431 | 20240723 | 125600 | 3200354300 | 34050 | 34050 | 34050 | 34000 | 178 |
| 432 | 20240723 | 125500 | 3194298650 | 34000 | 33950 | 34000 | 33900 | 419 |
| 433 | 20240723 | 125400 | 3180077300 | 34050 | 34000 | 34050 | 33950 | 578 |
| 434 | 20240723 | 125300 | 3160424350 | 34050 | 34050 | 34050 | 34000 | 82 |
| 435 | 20240723 | 125200 | 3157634800 | 34000 | 34000 | 34050 | 34000 | 523 |
| 436 | 20240723 | 125100 | 3139848200 | 34000 | 34000 | 34000 | 34000 | 462 |
| 437 | 20240723 | 125000 | 3124140200 | 34000 | 33950 | 34050 | 33850 | 1339 |
| 438 | 20240723 | 124900 | 3078638200 | 34000 | 33900 | 34000 | 33900 | 1366 |
| 439 | 20240723 | 124800 | 3032285400 | 33900 | 33900 | 33950 | 33900 | 299 |
| 440 | 20240723 | 124700 | 3022146100 | 33950 | 33900 | 33950 | 33900 | 331 |
| 441 | 20240723 | 124600 | 3010914900 | 33950 | 33950 | 33950 | 33900 | 102 |
| 442 | 20240723 | 124500 | 3007452200 | 33950 | 33900 | 33950 | 33850 | 372 |
| 443 | 20240723 | 124400 | 2994843150 | 33900 | 33900 | 33900 | 33850 | 134 |
| 444 | 20240723 | 124300 | 2990301800 | 33900 | 33800 | 33900 | 33750 | 1254 |
| 445 | 20240723 | 124200 | 2947869250 | 33800 | 33750 | 33800 | 33750 | 245 |
| 446 | 20240723 | 124100 | 2939591450 | 33750 | 33750 | 33800 | 33750 | 73 |
| 447 | 20240723 | 124000 | 2937125500 | 33750 | 33750 | 33750 | 33750 | 61 |
| 448 | 20240723 | 123900 | 2935066750 | 33750 | 33700 | 33800 | 33700 | 769 |
| 449 | 20240723 | 123800 | 2909111650 | 33650 | 33750 | 33750 | 33650 | 338 |
| 450 | 20240723 | 123700 | 2897715450 | 33750 | 33750 | 33750 | 33700 | 337 |
| 451 | 20240723 | 123600 | 2886350350 | 33700 | 33600 | 33750 | 33550 | 1916 |
| 452 | 20240723 | 123500 | 2821820950 | 33600 | 33500 | 33600 | 33500 | 581 |
| 453 | 20240723 | 123400 | 2802333650 | 33500 | 33450 | 33500 | 33450 | 90 |
| 454 | 20240723 | 123300 | 2799319950 | 33450 | 33400 | 33450 | 33400 | 83 |
| 455 | 20240723 | 123200 | 2796544850 | 33450 | 33450 | 33450 | 33400 | 102 |
| 456 | 20240723 | 123100 | 2793133200 | 33450 | 33450 | 33450 | 33450 | 253 |
| 457 | 20240723 | 123000 | 2784670350 | 33500 | 33450 | 33500 | 33450 | 108 |
| 458 | 20240723 | 122900 | 2781053600 | 33450 | 33450 | 33500 | 33450 | 163 |
| 459 | 20240723 | 122800 | 2775600050 | 33500 | 33500 | 33500 | 33450 | 523 |
| 460 | 20240723 | 122700 | 2758102300 | 33450 | 33450 | 33450 | 33450 | 82 |
| 461 | 20240723 | 122600 | 2755359400 | 33400 | 33450 | 33450 | 33400 | 417 |
| 462 | 20240723 | 122500 | 2741417950 | 33400 | 33400 | 33450 | 33400 | 92 |
| 463 | 20240723 | 122400 | 2738343800 | 33400 | 33500 | 33500 | 33400 | 102 |
| 464 | 20240723 | 122300 | 2734931400 | 33450 | 33450 | 33450 | 33400 | 189 |
| 465 | 20240723 | 122200 | 2728614200 | 33450 | 33500 | 33500 | 33450 | 57 |
| 466 | 20240723 | 122100 | 2726706350 | 33500 | 33450 | 33500 | 33450 | 98 |
| 467 | 20240723 | 122000 | 2723424950 | 33450 | 33500 | 33500 | 33450 | 292 |
| 468 | 20240723 | 121900 | 2713657400 | 33550 | 33500 | 33550 | 33450 | 141 |
| 469 | 20240723 | 121800 | 2708930450 | 33500 | 33450 | 33500 | 33450 | 266 |
| 470 | 20240723 | 121700 | 2700026200 | 33450 | 33450 | 33500 | 33450 | 397 |
| 471 | 20240723 | 121600 | 2686743100 | 33450 | 33500 | 33500 | 33450 | 140 |
| 472 | 20240723 | 121500 | 2682058100 | 33550 | 33500 | 33600 | 33500 | 71 |
| 473 | 20240723 | 121400 | 2679674050 | 33500 | 33500 | 33500 | 33450 | 118 |
| 474 | 20240723 | 121300 | 2675723750 | 33500 | 33500 | 33500 | 33450 | 70 |
| 475 | 20240723 | 121200 | 2673380000 | 33550 | 33500 | 33550 | 33500 | 266 |
| 476 | 20240723 | 121100 | 2664465800 | 33500 | 33500 | 33550 | 33450 | 254 |
| 477 | 20240723 | 121000 | 2655957950 | 33500 | 33550 | 33600 | 33500 | 133 |
| 478 | 20240723 | 120900 | 2651497200 | 33500 | 33550 | 33550 | 33500 | 8 |
| 479 | 20240723 | 120800 | 2651228850 | 33700 | 33550 | 33700 | 33550 | 68 |
| 480 | 20240723 | 120700 | 2648943350 | 33600 | 33500 | 33600 | 33500 | 43 |
| 481 | 20240723 | 120600 | 2647501400 | 33550 | 33550 | 33650 | 33550 | 114 |
| 482 | 20240723 | 120500 | 2643671150 | 33500 | 33550 | 33600 | 33500 | 136 |
| 483 | 20240723 | 120400 | 2639110750 | 33600 | 33550 | 33600 | 33500 | 79 |
| 484 | 20240723 | 120300 | 2636460150 | 33500 | 33500 | 33550 | 33500 | 92 |
| 485 | 20240723 | 120200 | 2633377550 | 33550 | 33600 | 33600 | 33550 | 17 |
| 486 | 20240723 | 120100 | 2632807150 | 33600 | 33600 | 33650 | 33600 | 137 |
| 487 | 20240723 | 120000 | 2628202400 | 33650 | 33550 | 33650 | 33550 | 52 |
| 488 | 20240723 | 115900 | 2626455150 | 33500 | 33600 | 33600 | 33500 | 69 |
| 489 | 20240723 | 115800 | 2624137200 | 33550 | 33550 | 33600 | 33550 | 50 |
| 490 | 20240723 | 115700 | 2622459500 | 33550 | 33650 | 33650 | 33550 | 306 |
| 491 | 20240723 | 115600 | 2612178650 | 33700 | 33650 | 33700 | 33650 | 15 |
| 492 | 20240723 | 115500 | 2611673550 | 33700 | 33600 | 33750 | 33600 | 169 |
| 493 | 20240723 | 115400 | 2605975450 | 33650 | 33700 | 33700 | 33650 | 55 |
| 494 | 20240723 | 115300 | 2604124550 | 33700 | 33700 | 33850 | 33700 | 161 |
| 495 | 20240723 | 115200 | 2598683750 | 33700 | 33650 | 33750 | 33650 | 103 |
| 496 | 20240723 | 115100 | 2595212950 | 33650 | 33700 | 33700 | 33650 | 59 |
| 497 | 20240723 | 115000 | 2593224800 | 33750 | 33600 | 33750 | 33600 | 334 |
| 498 | 20240723 | 114900 | 2581996450 | 33600 | 33450 | 33650 | 33450 | 195 |
| 499 | 20240723 | 114800 | 2575461650 | 33550 | 33500 | 33550 | 33500 | 249 |
| 500 | 20240723 | 114700 | 2567110550 | 33550 | 33450 | 33550 | 33450 | 59 |
| 501 | 20240723 | 114600 | 2565135650 | 33550 | 33550 | 33550 | 33500 | 310 |
| 502 | 20240723 | 114500 | 2554743200 | 33550 | 33550 | 33550 | 33500 | 306 |
| 503 | 20240723 | 114400 | 2544490500 | 33500 | 33600 | 33600 | 33500 | 95 |
| 504 | 20240723 | 114300 | 2541300250 | 33600 | 33650 | 33650 | 33550 | 2493 |
| 505 | 20240723 | 114200 | 2457601400 | 33700 | 33700 | 33700 | 33650 | 202 |
| 506 | 20240723 | 114100 | 2450800250 | 33700 | 33700 | 33700 | 33650 | 193 |
| 507 | 20240723 | 114000 | 2444297700 | 33700 | 33700 | 33750 | 33650 | 85 |
| 508 | 20240723 | 113900 | 2441436850 | 33650 | 33700 | 33750 | 33650 | 219 |
| 509 | 20240723 | 113800 | 2434056450 | 33700 | 33700 | 33700 | 33700 | 70 |
| 510 | 20240723 | 113700 | 2431697450 | 33750 | 33700 | 33850 | 33700 | 95 |
| 511 | 20240723 | 113600 | 2428489100 | 33750 | 33700 | 33750 | 33700 | 47 |
| 512 | 20240723 | 113500 | 2426903850 | 33750 | 33750 | 33750 | 33750 | 136 |
| 513 | 20240723 | 113400 | 2422313850 | 33850 | 33800 | 33850 | 33750 | 58 |
| 514 | 20240723 | 113300 | 2420354200 | 33800 | 33750 | 33850 | 33750 | 280 |
| 515 | 20240723 | 113200 | 2410889850 | 33800 | 33800 | 33800 | 33750 | 94 |
| 516 | 20240723 | 113100 | 2407715000 | 33800 | 33850 | 33850 | 33800 | 207 |
| 517 | 20240723 | 113000 | 2400715250 | 33800 | 33850 | 33850 | 33800 | 122 |
| 518 | 20240723 | 112900 | 2396589600 | 33850 | 33900 | 33900 | 33850 | 33 |
| 519 | 20240723 | 112800 | 2395472500 | 33950 | 33800 | 33950 | 33800 | 210 |
| 520 | 20240723 | 112700 | 2388363700 | 33800 | 33750 | 33800 | 33750 | 486 |
| 521 | 20240723 | 112600 | 2371943450 | 33800 | 33750 | 33800 | 33700 | 221 |
| 522 | 20240723 | 112500 | 2364480300 | 33750 | 33750 | 33750 | 33700 | 36 |
| 523 | 20240723 | 112400 | 2363265350 | 33700 | 33750 | 33800 | 33700 | 161 |
| 524 | 20240723 | 112300 | 2357830700 | 33750 | 33800 | 33800 | 33700 | 304 |
| 525 | 20240723 | 112200 | 2347585650 | 33700 | 33700 | 33800 | 33700 | 248 |
| 526 | 20240723 | 112100 | 2339220900 | 33750 | 33750 | 33750 | 33750 | 892 |
| 527 | 20240723 | 112000 | 2309115900 | 33750 | 33750 | 33850 | 33750 | 531 |
| 528 | 20240723 | 111900 | 2291186600 | 33800 | 33800 | 33800 | 33750 | 103 |
| 529 | 20240723 | 111800 | 2287710200 | 33800 | 33850 | 33850 | 33800 | 292 |
| 530 | 20240723 | 111700 | 2277840200 | 33900 | 33800 | 33900 | 33750 | 69 |
| 531 | 20240723 | 111600 | 2275505700 | 33850 | 33850 | 33850 | 33800 | 182 |
| 532 | 20240723 | 111500 | 2269349950 | 33900 | 33850 | 33950 | 33750 | 203 |
| 533 | 20240723 | 111400 | 2262482300 | 33850 | 33850 | 33900 | 33800 | 28 |
| 534 | 20240723 | 111300 | 2261534050 | 33800 | 33900 | 34000 | 33800 | 114 |
| 535 | 20240723 | 111200 | 2257672800 | 33900 | 33850 | 33900 | 33850 | 352 |
| 536 | 20240723 | 111100 | 2245752650 | 33850 | 33850 | 33950 | 33800 | 153 |
| 537 | 20240723 | 111000 | 2240572450 | 33800 | 33850 | 33850 | 33800 | 70 |
| 538 | 20240723 | 110900 | 2238204200 | 33900 | 33900 | 34000 | 33900 | 74 |
| 539 | 20240723 | 110800 | 2235691200 | 33900 | 33850 | 33900 | 33850 | 168 |
| 540 | 20240723 | 110700 | 2230002500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 541 | 20240723 | 110600 | 2230002500 | 33850 | 33850 | 33850 | 33800 | 309 |
| 542 | 20240723 | 110500 | 2219547050 | 33850 | 33850 | 33850 | 33850 | 79 |
| 543 | 20240723 | 110400 | 2216872900 | 33900 | 33850 | 33900 | 33850 | 241 |
| 544 | 20240723 | 110300 | 2208710450 | 33850 | 33900 | 33900 | 33850 | 27 |
| 545 | 20240723 | 110200 | 2207796400 | 34000 | 33850 | 34000 | 33800 | 158 |
| 546 | 20240723 | 110100 | 2202444100 | 33900 | 33950 | 33950 | 33850 | 133 |
| 547 | 20240723 | 110000 | 2197931400 | 33950 | 33800 | 34050 | 33800 | 117 |
| 548 | 20240723 | 105900 | 2193955700 | 33800 | 33800 | 33800 | 33750 | 127 |
| 549 | 20240723 | 105800 | 2189664450 | 33750 | 33700 | 33800 | 33700 | 613 |
| 550 | 20240723 | 105700 | 2168972800 | 33750 | 33700 | 33750 | 33700 | 144 |
| 551 | 20240723 | 105600 | 2164117800 | 33700 | 33750 | 33750 | 33700 | 178 |
| 552 | 20240723 | 105500 | 2158117500 | 33750 | 33750 | 33800 | 33750 | 201 |
| 553 | 20240723 | 105400 | 2151330600 | 33800 | 33650 | 33800 | 33650 | 146 |
| 554 | 20240723 | 105300 | 2146408250 | 33700 | 33650 | 33700 | 33650 | 274 |
| 555 | 20240723 | 105200 | 2137179450 | 33650 | 33700 | 33700 | 33650 | 126 |
| 556 | 20240723 | 105100 | 2132939400 | 33600 | 33650 | 33700 | 33600 | 370 |
| 557 | 20240723 | 105000 | 2120491850 | 33700 | 33650 | 33700 | 33600 | 521 |
| 558 | 20240723 | 104900 | 2102960300 | 33650 | 33750 | 33750 | 33650 | 185 |
| 559 | 20240723 | 104800 | 2096728900 | 33750 | 33700 | 33750 | 33700 | 124 |
| 560 | 20240723 | 104700 | 2092550050 | 33800 | 33750 | 33850 | 33650 | 1301 |
| 561 | 20240723 | 104600 | 2048696800 | 33800 | 33700 | 33800 | 33700 | 406 |
| 562 | 20240723 | 104500 | 2034986050 | 33700 | 33700 | 33700 | 33700 | 45 |
| 563 | 20240723 | 104400 | 2033469550 | 33800 | 33850 | 33850 | 33700 | 1282 |
| 564 | 20240723 | 104300 | 1990212400 | 33800 | 33800 | 33850 | 33800 | 114 |
| 565 | 20240723 | 104200 | 1986357700 | 33800 | 33850 | 33850 | 33800 | 890 |
| 566 | 20240723 | 104100 | 1956245750 | 33900 | 34000 | 34000 | 33900 | 752 |
| 567 | 20240723 | 104000 | 1930749750 | 34050 | 34050 | 34050 | 33900 | 1019 |
| 568 | 20240723 | 103900 | 1896147650 | 33950 | 34100 | 34100 | 33950 | 444 |
| 569 | 20240723 | 103800 | 1881055850 | 34000 | 34000 | 34150 | 33950 | 280 |
| 570 | 20240723 | 103700 | 1871530200 | 34050 | 34150 | 34150 | 34050 | 196 |
| 571 | 20240723 | 103600 | 1864844500 | 34150 | 34150 | 34200 | 34100 | 310 |
| 572 | 20240723 | 103500 | 1854258250 | 34100 | 34100 | 34100 | 34100 | 16 |
| 573 | 20240723 | 103400 | 1853712650 | 34100 | 34100 | 34100 | 34100 | 100 |
| 574 | 20240723 | 103300 | 1850302650 | 34150 | 34000 | 34150 | 34000 | 753 |
| 575 | 20240723 | 103200 | 1824634700 | 34000 | 34000 | 34000 | 34000 | 95 |
| 576 | 20240723 | 103100 | 1821404700 | 34000 | 34000 | 34000 | 34000 | 74 |
| 577 | 20240723 | 103000 | 1818888700 | 34000 | 34000 | 34000 | 34000 | 29 |
| 578 | 20240723 | 102900 | 1817902700 | 34000 | 34000 | 34050 | 33950 | 150 |
| 579 | 20240723 | 102800 | 1812802550 | 34000 | 34050 | 34050 | 34000 | 297 |
| 580 | 20240723 | 102700 | 1802704250 | 34050 | 34000 | 34050 | 34000 | 76 |
| 581 | 20240723 | 102600 | 1800118000 | 34000 | 34100 | 34100 | 34000 | 60 |
| 582 | 20240723 | 102500 | 1798075000 | 34050 | 34100 | 34100 | 34000 | 76 |
| 583 | 20240723 | 102400 | 1795483850 | 34000 | 34050 | 34050 | 33950 | 35 |
| 584 | 20240723 | 102300 | 1794294450 | 34050 | 34050 | 34050 | 34050 | 139 |
| 585 | 20240723 | 102200 | 1789561500 | 34050 | 34050 | 34100 | 34000 | 163 |
| 586 | 20240723 | 102100 | 1784011350 | 34050 | 34000 | 34050 | 34000 | 37 |
| 587 | 20240723 | 102000 | 1782752600 | 34000 | 34000 | 34150 | 34000 | 301 |
| 588 | 20240723 | 101900 | 1772507800 | 34000 | 34000 | 34000 | 34000 | 118 |
| 589 | 20240723 | 101800 | 1768495800 | 34000 | 34050 | 34050 | 34000 | 96 |
| 590 | 20240723 | 101700 | 1765228400 | 34050 | 34000 | 34050 | 34000 | 225 |
| 591 | 20240723 | 101600 | 1757578350 | 34050 | 34000 | 34050 | 34000 | 65 |
| 592 | 20240723 | 101500 | 1755365150 | 34050 | 34050 | 34100 | 34000 | 96 |
| 593 | 20240723 | 101400 | 1752096450 | 34050 | 34050 | 34150 | 34050 | 68 |
| 594 | 20240723 | 101300 | 1749776100 | 34000 | 34000 | 34000 | 34000 | 252 |
| 595 | 20240723 | 101200 | 1741208100 | 34000 | 34100 | 34100 | 34000 | 411 |
| 596 | 20240723 | 101100 | 1727207150 | 34100 | 34000 | 34100 | 33950 | 178 |
| 597 | 20240723 | 101000 | 1721149200 | 34000 | 33950 | 34000 | 33950 | 23 |
| 598 | 20240723 | 100900 | 1720368200 | 33950 | 34000 | 34000 | 33950 | 249 |
| 599 | 20240723 | 100800 | 1711904700 | 34000 | 34050 | 34100 | 34000 | 124 |
| 600 | 20240723 | 100700 | 1707688200 | 34000 | 34050 | 34100 | 34000 | 195 |
| 601 | 20240723 | 100600 | 1701050800 | 34050 | 34050 | 34050 | 34050 | 8 |
| 602 | 20240723 | 100500 | 1700778400 | 34100 | 34050 | 34150 | 34050 | 90 |
| 603 | 20240723 | 100400 | 1697709200 | 33950 | 34100 | 34100 | 33950 | 1203 |
| 604 | 20240723 | 100300 | 1656760650 | 34100 | 34100 | 34150 | 34100 | 108 |
| 605 | 20240723 | 100200 | 1653074700 | 34150 | 34050 | 34150 | 34050 | 122 |
| 606 | 20240723 | 100100 | 1648916750 | 34050 | 34150 | 34150 | 34050 | 165 |
| 607 | 20240723 | 100000 | 1643293550 | 34150 | 34150 | 34150 | 34050 | 282 |
| 608 | 20240723 | 095900 | 1633670800 | 34200 | 34200 | 34200 | 34100 | 74 |
| 609 | 20240723 | 095800 | 1631143400 | 34200 | 34150 | 34250 | 34150 | 315 |
| 610 | 20240723 | 095700 | 1620375900 | 34150 | 34100 | 34150 | 34100 | 43 |
| 611 | 20240723 | 095600 | 1618907600 | 34050 | 34150 | 34150 | 34050 | 207 |
| 612 | 20240723 | 095500 | 1611852650 | 34250 | 34150 | 34250 | 34000 | 844 |
| 613 | 20240723 | 095400 | 1583126100 | 34300 | 34200 | 34300 | 34200 | 113 |
| 614 | 20240723 | 095300 | 1579256650 | 34100 | 34200 | 34200 | 34100 | 317 |
| 615 | 20240723 | 095200 | 1568434450 | 34200 | 34250 | 34300 | 34150 | 302 |
| 616 | 20240723 | 095100 | 1558109100 | 34200 | 34350 | 34350 | 34150 | 207 |
| 617 | 20240723 | 095000 | 1551019450 | 34350 | 34250 | 34350 | 34250 | 56 |
| 618 | 20240723 | 094900 | 1549099250 | 34150 | 34250 | 34350 | 34150 | 323 |
| 619 | 20240723 | 094800 | 1538032250 | 34250 | 34350 | 34350 | 34200 | 409 |
| 620 | 20240723 | 094700 | 1524008650 | 34350 | 34300 | 34350 | 34300 | 168 |
| 621 | 20240723 | 094600 | 1518239750 | 34300 | 34250 | 34300 | 34250 | 5 |
| 622 | 20240723 | 094500 | 1518068450 | 34150 | 34250 | 34300 | 34150 | 165 |
| 623 | 20240723 | 094400 | 1512418300 | 34200 | 34250 | 34250 | 34150 | 169 |
| 624 | 20240723 | 094300 | 1506636350 | 34300 | 34300 | 34350 | 34250 | 297 |
| 625 | 20240723 | 094200 | 1496450550 | 34350 | 34350 | 34350 | 34300 | 134 |
| 626 | 20240723 | 094100 | 1491847900 | 34350 | 34250 | 34350 | 34250 | 263 |
| 627 | 20240723 | 094000 | 1482830100 | 34200 | 34250 | 34300 | 34200 | 743 |
| 628 | 20240723 | 093900 | 1457379400 | 34250 | 34150 | 34250 | 34150 | 1040 |
| 629 | 20240723 | 093800 | 1421804650 | 34150 | 34100 | 34150 | 34100 | 353 |
| 630 | 20240723 | 093700 | 1409757800 | 34100 | 34100 | 34100 | 34050 | 288 |
| 631 | 20240723 | 093600 | 1399950150 | 34100 | 34050 | 34100 | 34050 | 7 |
| 632 | 20240723 | 093500 | 1399711550 | 34000 | 34000 | 34050 | 34000 | 184 |
| 633 | 20240723 | 093400 | 1393448500 | 34000 | 34000 | 34000 | 34000 | 146 |
| 634 | 20240723 | 093300 | 1388484500 | 34050 | 34000 | 34050 | 33900 | 317 |
| 635 | 20240723 | 093200 | 1377722450 | 34000 | 34000 | 34050 | 34000 | 375 |
| 636 | 20240723 | 093100 | 1364971950 | 34000 | 34050 | 34050 | 34000 | 437 |
| 637 | 20240723 | 093000 | 1350112300 | 34100 | 34050 | 34100 | 34050 | 394 |
| 638 | 20240723 | 092900 | 1336679850 | 34050 | 34050 | 34050 | 34000 | 360 |
| 639 | 20240723 | 092800 | 1324429350 | 34000 | 34050 | 34100 | 34000 | 775 |
| 640 | 20240723 | 092700 | 1298063700 | 34100 | 34100 | 34150 | 34100 | 74 |
| 641 | 20240723 | 092600 | 1295538800 | 34150 | 34100 | 34150 | 34100 | 151 |
| 642 | 20240723 | 092500 | 1290388250 | 34100 | 34150 | 34150 | 34050 | 1012 |
| 643 | 20240723 | 092400 | 1255902500 | 34100 | 34100 | 34150 | 34100 | 332 |
| 644 | 20240723 | 092300 | 1244579300 | 34200 | 34200 | 34200 | 34150 | 205 |
| 645 | 20240723 | 092200 | 1237575350 | 34200 | 34300 | 34350 | 34150 | 381 |
| 646 | 20240723 | 092100 | 1224534100 | 34300 | 34250 | 34350 | 34250 | 107 |
| 647 | 20240723 | 092000 | 1220863500 | 34200 | 34500 | 34500 | 34200 | 841 |
| 648 | 20240723 | 091900 | 1191968850 | 34500 | 34450 | 34550 | 34450 | 319 |
| 649 | 20240723 | 091800 | 1180963150 | 34450 | 34500 | 34500 | 34400 | 343 |
| 650 | 20240723 | 091700 | 1169148950 | 34500 | 34400 | 34500 | 34300 | 2092 |
| 651 | 20240723 | 091600 | 1097120500 | 34400 | 34300 | 34400 | 34300 | 2188 |
| 652 | 20240723 | 091500 | 1021985000 | 34300 | 34150 | 34300 | 34150 | 857 |
| 653 | 20240723 | 091400 | 992671600 | 34150 | 34200 | 34200 | 34150 | 339 |
| 654 | 20240723 | 091300 | 981094600 | 34150 | 34250 | 34250 | 34150 | 736 |
| 655 | 20240723 | 091200 | 955912450 | 34250 | 34150 | 34300 | 34100 | 3587 |
| 656 | 20240723 | 091100 | 833293000 | 34100 | 34150 | 34150 | 34100 | 419 |
| 657 | 20240723 | 091000 | 818994150 | 34150 | 34150 | 34150 | 34050 | 295 |
| 658 | 20240723 | 090900 | 808939950 | 34150 | 34050 | 34150 | 34000 | 1319 |
| 659 | 20240723 | 090800 | 763919950 | 34100 | 34050 | 34150 | 33900 | 2493 |
| 660 | 20240723 | 090700 | 678920750 | 34050 | 33850 | 34050 | 33800 | 248 |
| 661 | 20240723 | 090600 | 670491750 | 33850 | 34000 | 34100 | 33850 | 755 |
| 662 | 20240723 | 090500 | 644879550 | 34100 | 34150 | 34150 | 34050 | 1127 |
| 663 | 20240723 | 090400 | 606455050 | 34150 | 34100 | 34200 | 34100 | 1071 |
| 664 | 20240723 | 090300 | 569906000 | 34100 | 34000 | 34150 | 34000 | 2654 |
| 665 | 20240723 | 090200 | 479585950 | 34000 | 34000 | 34050 | 33900 | 2890 |
| 666 | 20240723 | 090100 | 381424200 | 34000 | 33950 | 34050 | 33850 | 3356 |
| 667 | 20240723 | 090000 | 267492800 | 33900 | 33450 | 34050 | 33450 | 7965 |