37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240705 | 202100 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 4741 |
| 3 | 20240705 | 202000 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 0 |
| 4 | 20240705 | 201900 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 0 |
| 5 | 20240705 | 201800 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 0 |
| 6 | 20240705 | 201700 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 0 |
| 7 | 20240705 | 201600 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 0 |
| 8 | 20240705 | 201500 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 0 |
| 9 | 20240705 | 201400 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 0 |
| 10 | 20240705 | 201300 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 0 |
| 11 | 20240705 | 201200 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 0 |
| 12 | 20240705 | 201100 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 0 |
| 13 | 20240705 | 201000 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 0 |
| 14 | 20240705 | 200900 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 0 |
| 15 | 20240705 | 200800 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 0 |
| 16 | 20240705 | 200700 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 0 |
| 17 | 20240705 | 200600 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 0 |
| 18 | 20240705 | 200500 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 0 |
| 19 | 20240705 | 200400 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 0 |
| 20 | 20240705 | 200300 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 0 |
| 21 | 20240705 | 200200 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 0 |
| 22 | 20240705 | 200100 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 0 |
| 23 | 20240705 | 200000 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 0 |
| 24 | 20240705 | 195900 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 0 |
| 25 | 20240705 | 195800 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 0 |
| 26 | 20240705 | 195700 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 0 |
| 27 | 20240705 | 195600 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 0 |
| 28 | 20240705 | 195500 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 0 |
| 29 | 20240705 | 195400 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 0 |
| 30 | 20240705 | 195300 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 0 |
| 31 | 20240705 | 195200 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 0 |
| 32 | 20240705 | 195100 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 4741 |
| 33 | 20240705 | 195000 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 0 |
| 34 | 20240705 | 194900 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 0 |
| 35 | 20240705 | 194800 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 0 |
| 36 | 20240705 | 194700 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 0 |
| 37 | 20240705 | 194600 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 0 |
| 38 | 20240705 | 194500 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 0 |
| 39 | 20240705 | 194400 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 0 |
| 40 | 20240705 | 194300 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 0 |
| 41 | 20240705 | 194200 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 0 |
| 42 | 20240705 | 194100 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 0 |
| 43 | 20240705 | 194000 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 0 |
| 44 | 20240705 | 193900 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 0 |
| 45 | 20240705 | 193800 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 0 |
| 46 | 20240705 | 193700 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 0 |
| 47 | 20240705 | 193600 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 0 |
| 48 | 20240705 | 193500 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 0 |
| 49 | 20240705 | 193400 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 0 |
| 50 | 20240705 | 193300 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 0 |
| 51 | 20240705 | 193200 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 0 |
| 52 | 20240705 | 193100 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 0 |
| 53 | 20240705 | 193000 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 0 |
| 54 | 20240705 | 192900 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 0 |
| 55 | 20240705 | 192800 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 0 |
| 56 | 20240705 | 192700 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 0 |
| 57 | 20240705 | 192600 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 0 |
| 58 | 20240705 | 192500 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 0 |
| 59 | 20240705 | 192400 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 0 |
| 60 | 20240705 | 192300 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 0 |
| 61 | 20240705 | 192200 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 0 |
| 62 | 20240705 | 192100 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 4741 |
| 63 | 20240705 | 192000 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 0 |
| 64 | 20240705 | 191900 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 0 |
| 65 | 20240705 | 191800 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 0 |
| 66 | 20240705 | 191700 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 0 |
| 67 | 20240705 | 191600 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 0 |
| 68 | 20240705 | 191500 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 0 |
| 69 | 20240705 | 191400 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 0 |
| 70 | 20240705 | 191300 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 0 |
| 71 | 20240705 | 191200 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 0 |
| 72 | 20240705 | 191100 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 0 |
| 73 | 20240705 | 191000 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 0 |
| 74 | 20240705 | 190900 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 0 |
| 75 | 20240705 | 190800 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 0 |
| 76 | 20240705 | 190700 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 0 |
| 77 | 20240705 | 190600 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 0 |
| 78 | 20240705 | 190500 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 0 |
| 79 | 20240705 | 190400 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 0 |
| 80 | 20240705 | 190300 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 0 |
| 81 | 20240705 | 190200 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 0 |
| 82 | 20240705 | 190100 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 0 |
| 83 | 20240705 | 190000 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 0 |
| 84 | 20240705 | 185900 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 0 |
| 85 | 20240705 | 185800 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 0 |
| 86 | 20240705 | 185700 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 0 |
| 87 | 20240705 | 185600 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 0 |
| 88 | 20240705 | 185500 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 0 |
| 89 | 20240705 | 185400 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 0 |
| 90 | 20240705 | 185300 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 0 |
| 91 | 20240705 | 185200 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 0 |
| 92 | 20240705 | 185100 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 4741 |
| 93 | 20240705 | 185000 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 0 |
| 94 | 20240705 | 184900 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 0 |
| 95 | 20240705 | 184800 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 0 |
| 96 | 20240705 | 184700 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 0 |
| 97 | 20240705 | 184600 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 0 |
| 98 | 20240705 | 184500 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 0 |
| 99 | 20240705 | 184400 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 0 |
| 100 | 20240705 | 184300 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 0 |
| 101 | 20240705 | 184200 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 0 |
| 102 | 20240705 | 184100 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 0 |
| 103 | 20240705 | 184000 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 0 |
| 104 | 20240705 | 183900 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 0 |
| 105 | 20240705 | 183800 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 0 |
| 106 | 20240705 | 183700 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 0 |
| 107 | 20240705 | 183600 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 0 |
| 108 | 20240705 | 183500 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 0 |
| 109 | 20240705 | 183400 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 0 |
| 110 | 20240705 | 183300 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 0 |
| 111 | 20240705 | 183200 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 0 |
| 112 | 20240705 | 183100 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 0 |
| 113 | 20240705 | 183000 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 0 |
| 114 | 20240705 | 182900 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 0 |
| 115 | 20240705 | 182800 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 0 |
| 116 | 20240705 | 182700 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 0 |
| 117 | 20240705 | 182600 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 0 |
| 118 | 20240705 | 182500 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 0 |
| 119 | 20240705 | 182400 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 0 |
| 120 | 20240705 | 182300 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 0 |
| 121 | 20240705 | 182200 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 0 |
| 122 | 20240705 | 182100 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 4741 |
| 123 | 20240705 | 182000 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 0 |
| 124 | 20240705 | 181900 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 0 |
| 125 | 20240705 | 181800 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 0 |
| 126 | 20240705 | 181700 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 0 |
| 127 | 20240705 | 181600 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 0 |
| 128 | 20240705 | 181500 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 0 |
| 129 | 20240705 | 181400 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 0 |
| 130 | 20240705 | 181300 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 0 |
| 131 | 20240705 | 181200 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 0 |
| 132 | 20240705 | 181100 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 0 |
| 133 | 20240705 | 181000 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 0 |
| 134 | 20240705 | 180900 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 0 |
| 135 | 20240705 | 180800 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 0 |
| 136 | 20240705 | 180700 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 0 |
| 137 | 20240705 | 180600 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 0 |
| 138 | 20240705 | 180500 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 0 |
| 139 | 20240705 | 180400 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 0 |
| 140 | 20240705 | 180300 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 0 |
| 141 | 20240705 | 180200 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 0 |
| 142 | 20240705 | 180100 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 0 |
| 143 | 20240705 | 180000 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 0 |
| 144 | 20240705 | 175900 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 0 |
| 145 | 20240705 | 175800 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 0 |
| 146 | 20240705 | 175700 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 0 |
| 147 | 20240705 | 175600 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 0 |
| 148 | 20240705 | 175500 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 0 |
| 149 | 20240705 | 175400 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 0 |
| 150 | 20240705 | 175300 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 0 |
| 151 | 20240705 | 175200 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 0 |
| 152 | 20240705 | 175100 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 4741 |
| 153 | 20240705 | 175000 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 0 |
| 154 | 20240705 | 174900 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 0 |
| 155 | 20240705 | 174800 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 0 |
| 156 | 20240705 | 174700 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 0 |
| 157 | 20240705 | 174600 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 0 |
| 158 | 20240705 | 174500 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 0 |
| 159 | 20240705 | 174400 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 0 |
| 160 | 20240705 | 174300 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 0 |
| 161 | 20240705 | 174200 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 0 |
| 162 | 20240705 | 174100 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 0 |
| 163 | 20240705 | 174000 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 0 |
| 164 | 20240705 | 173900 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 0 |
| 165 | 20240705 | 173800 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 0 |
| 166 | 20240705 | 173700 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 0 |
| 167 | 20240705 | 173600 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 0 |
| 168 | 20240705 | 173500 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 0 |
| 169 | 20240705 | 173400 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 0 |
| 170 | 20240705 | 173300 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 0 |
| 171 | 20240705 | 173200 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 0 |
| 172 | 20240705 | 173100 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 0 |
| 173 | 20240705 | 173000 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 0 |
| 174 | 20240705 | 172900 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 0 |
| 175 | 20240705 | 172800 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 0 |
| 176 | 20240705 | 172700 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 0 |
| 177 | 20240705 | 172600 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 0 |
| 178 | 20240705 | 172500 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 0 |
| 179 | 20240705 | 172400 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 0 |
| 180 | 20240705 | 172300 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 0 |
| 181 | 20240705 | 172200 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 0 |
| 182 | 20240705 | 172100 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 4741 |
| 183 | 20240705 | 172000 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 0 |
| 184 | 20240705 | 171900 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 0 |
| 185 | 20240705 | 171800 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 0 |
| 186 | 20240705 | 171700 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 0 |
| 187 | 20240705 | 171600 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 0 |
| 188 | 20240705 | 171500 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 0 |
| 189 | 20240705 | 171400 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 0 |
| 190 | 20240705 | 171300 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 0 |
| 191 | 20240705 | 171200 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 0 |
| 192 | 20240705 | 171100 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 0 |
| 193 | 20240705 | 171000 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 0 |
| 194 | 20240705 | 170900 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 0 |
| 195 | 20240705 | 170800 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 0 |
| 196 | 20240705 | 170700 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 0 |
| 197 | 20240705 | 170600 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 0 |
| 198 | 20240705 | 170500 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 0 |
| 199 | 20240705 | 170400 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 0 |
| 200 | 20240705 | 170300 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 0 |
| 201 | 20240705 | 170200 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 0 |
| 202 | 20240705 | 170100 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 0 |
| 203 | 20240705 | 170000 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 0 |
| 204 | 20240705 | 165900 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 0 |
| 205 | 20240705 | 165800 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 0 |
| 206 | 20240705 | 165700 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 0 |
| 207 | 20240705 | 165600 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 0 |
| 208 | 20240705 | 165500 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 0 |
| 209 | 20240705 | 165400 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 0 |
| 210 | 20240705 | 165300 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 0 |
| 211 | 20240705 | 165200 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 0 |
| 212 | 20240705 | 165100 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 4741 |
| 213 | 20240705 | 165000 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 0 |
| 214 | 20240705 | 164900 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 0 |
| 215 | 20240705 | 164800 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 0 |
| 216 | 20240705 | 164700 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 0 |
| 217 | 20240705 | 164600 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 0 |
| 218 | 20240705 | 164500 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 0 |
| 219 | 20240705 | 164400 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 0 |
| 220 | 20240705 | 164300 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 0 |
| 221 | 20240705 | 164200 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 0 |
| 222 | 20240705 | 164100 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 0 |
| 223 | 20240705 | 164000 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 0 |
| 224 | 20240705 | 163900 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 0 |
| 225 | 20240705 | 163800 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 0 |
| 226 | 20240705 | 163700 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 0 |
| 227 | 20240705 | 163600 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 0 |
| 228 | 20240705 | 163500 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 0 |
| 229 | 20240705 | 163400 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 0 |
| 230 | 20240705 | 163300 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 0 |
| 231 | 20240705 | 163200 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 0 |
| 232 | 20240705 | 163100 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 0 |
| 233 | 20240705 | 163000 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 0 |
| 234 | 20240705 | 162900 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 0 |
| 235 | 20240705 | 162800 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 0 |
| 236 | 20240705 | 162700 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 0 |
| 237 | 20240705 | 162600 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 0 |
| 238 | 20240705 | 162500 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 0 |
| 239 | 20240705 | 162400 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 0 |
| 240 | 20240705 | 162300 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 0 |
| 241 | 20240705 | 162200 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 0 |
| 242 | 20240705 | 162100 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 4741 |
| 243 | 20240705 | 162000 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 0 |
| 244 | 20240705 | 161900 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 0 |
| 245 | 20240705 | 161800 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 0 |
| 246 | 20240705 | 161700 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 0 |
| 247 | 20240705 | 161600 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 0 |
| 248 | 20240705 | 161500 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 0 |
| 249 | 20240705 | 161400 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 0 |
| 250 | 20240705 | 161300 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 0 |
| 251 | 20240705 | 161200 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 0 |
| 252 | 20240705 | 161100 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 0 |
| 253 | 20240705 | 161000 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 0 |
| 254 | 20240705 | 160900 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 0 |
| 255 | 20240705 | 160800 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 0 |
| 256 | 20240705 | 160700 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 0 |
| 257 | 20240705 | 160600 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 0 |
| 258 | 20240705 | 160500 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 0 |
| 259 | 20240705 | 160400 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 0 |
| 260 | 20240705 | 160300 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 0 |
| 261 | 20240705 | 160200 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 0 |
| 262 | 20240705 | 160100 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 0 |
| 263 | 20240705 | 160000 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 0 |
| 264 | 20240705 | 155900 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 0 |
| 265 | 20240705 | 155800 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 0 |
| 266 | 20240705 | 155700 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 0 |
| 267 | 20240705 | 155600 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 0 |
| 268 | 20240705 | 155500 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 0 |
| 269 | 20240705 | 155400 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 0 |
| 270 | 20240705 | 155300 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 0 |
| 271 | 20240705 | 155200 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 0 |
| 272 | 20240705 | 155100 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 4741 |
| 273 | 20240705 | 155000 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 0 |
| 274 | 20240705 | 154900 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 0 |
| 275 | 20240705 | 154800 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 0 |
| 276 | 20240705 | 154700 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 0 |
| 277 | 20240705 | 154600 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 0 |
| 278 | 20240705 | 154500 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 0 |
| 279 | 20240705 | 154400 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 0 |
| 280 | 20240705 | 154300 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 0 |
| 281 | 20240705 | 154200 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 0 |
| 282 | 20240705 | 154100 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 0 |
| 283 | 20240705 | 154000 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 0 |
| 284 | 20240705 | 153900 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 0 |
| 285 | 20240705 | 153800 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 0 |
| 286 | 20240705 | 153700 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 0 |
| 287 | 20240705 | 153600 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 0 |
| 288 | 20240705 | 153500 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 0 |
| 289 | 20240705 | 153400 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 0 |
| 290 | 20240705 | 153300 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 0 |
| 291 | 20240705 | 153200 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 0 |
| 292 | 20240705 | 153100 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 0 |
| 293 | 20240705 | 153000 | 12290746000 | 34150 | 34150 | 34150 | 34150 | 4741 |
| 294 | 20240705 | 152900 | 12128840850 | 34450 | 34450 | 34450 | 34450 | 0 |
| 295 | 20240705 | 152800 | 12128840850 | 34450 | 34450 | 34450 | 34450 | 0 |
| 296 | 20240705 | 152700 | 12128840850 | 34450 | 34450 | 34450 | 34450 | 0 |
| 297 | 20240705 | 152600 | 12128840850 | 34450 | 34450 | 34450 | 34450 | 0 |
| 298 | 20240705 | 152500 | 12128840850 | 34450 | 34450 | 34450 | 34450 | 0 |
| 299 | 20240705 | 152400 | 12128840850 | 34450 | 34450 | 34450 | 34450 | 0 |
| 300 | 20240705 | 152300 | 12128840850 | 34450 | 34450 | 34450 | 34450 | 0 |
| 301 | 20240705 | 152200 | 12128840850 | 34450 | 34450 | 34450 | 34450 | 0 |
| 302 | 20240705 | 152100 | 12128840850 | 34450 | 34450 | 34450 | 34450 | 0 |
| 303 | 20240705 | 152000 | 12128840850 | 34450 | 34450 | 34450 | 34450 | 0 |
| 304 | 20240705 | 151900 | 12128840850 | 34450 | 34400 | 34450 | 34300 | 1028 |
| 305 | 20240705 | 151800 | 12093502150 | 34400 | 34350 | 34400 | 34300 | 310 |
| 306 | 20240705 | 151700 | 12082846350 | 34350 | 34350 | 34400 | 34350 | 245 |
| 307 | 20240705 | 151600 | 12074424350 | 34350 | 34400 | 34400 | 34300 | 754 |
| 308 | 20240705 | 151500 | 12048488500 | 34350 | 34350 | 34400 | 34300 | 303 |
| 309 | 20240705 | 151400 | 12038078200 | 34300 | 34250 | 34400 | 34250 | 526 |
| 310 | 20240705 | 151300 | 12020013900 | 34250 | 34300 | 34300 | 34250 | 329 |
| 311 | 20240705 | 151200 | 12008729800 | 34300 | 34250 | 34300 | 34250 | 88 |
| 312 | 20240705 | 151100 | 12005711500 | 34250 | 34300 | 34300 | 34250 | 356 |
| 313 | 20240705 | 151000 | 11993501650 | 34300 | 34300 | 34300 | 34250 | 197 |
| 314 | 20240705 | 150900 | 11986749550 | 34300 | 34350 | 34400 | 34300 | 519 |
| 315 | 20240705 | 150800 | 11968912000 | 34350 | 34500 | 34500 | 34350 | 247 |
| 316 | 20240705 | 150700 | 11960414400 | 34500 | 34200 | 34550 | 34200 | 2212 |
| 317 | 20240705 | 150600 | 11884412850 | 34200 | 34250 | 34300 | 34200 | 2146 |
| 318 | 20240705 | 150500 | 11810968500 | 34300 | 34300 | 34300 | 34250 | 839 |
| 319 | 20240705 | 150400 | 11782221700 | 34250 | 34250 | 34300 | 34250 | 231 |
| 320 | 20240705 | 150300 | 11774304500 | 34250 | 34250 | 34300 | 34250 | 393 |
| 321 | 20240705 | 150200 | 11760843950 | 34250 | 34200 | 34300 | 34200 | 439 |
| 322 | 20240705 | 150100 | 11745802250 | 34200 | 34300 | 34300 | 34200 | 279 |
| 323 | 20240705 | 150000 | 11736248350 | 34250 | 34250 | 34300 | 34200 | 666 |
| 324 | 20240705 | 145900 | 11713432200 | 34250 | 34250 | 34300 | 34250 | 92 |
| 325 | 20240705 | 145800 | 11710280950 | 34250 | 34300 | 34300 | 34200 | 955 |
| 326 | 20240705 | 145700 | 11677555250 | 34300 | 34300 | 34350 | 34300 | 223 |
| 327 | 20240705 | 145600 | 11669903950 | 34300 | 34300 | 34400 | 34300 | 185 |
| 328 | 20240705 | 145500 | 11663551400 | 34300 | 34300 | 34350 | 34300 | 366 |
| 329 | 20240705 | 145400 | 11650990300 | 34400 | 34350 | 34400 | 34300 | 314 |
| 330 | 20240705 | 145300 | 11640210000 | 34300 | 34350 | 34400 | 34300 | 271 |
| 331 | 20240705 | 145200 | 11630900450 | 34300 | 34300 | 34400 | 34300 | 250 |
| 332 | 20240705 | 145100 | 11622320100 | 34300 | 34350 | 34400 | 34300 | 240 |
| 333 | 20240705 | 145000 | 11614074850 | 34350 | 34400 | 34400 | 34300 | 367 |
| 334 | 20240705 | 144900 | 11601481550 | 34400 | 34400 | 34450 | 34350 | 367 |
| 335 | 20240705 | 144800 | 11588853000 | 34350 | 34350 | 34400 | 34350 | 236 |
| 336 | 20240705 | 144700 | 11580746100 | 34400 | 34450 | 34450 | 34350 | 535 |
| 337 | 20240705 | 144600 | 11562343050 | 34500 | 34450 | 34500 | 34400 | 373 |
| 338 | 20240705 | 144500 | 11549498300 | 34450 | 34400 | 34450 | 34400 | 827 |
| 339 | 20240705 | 144400 | 11521039000 | 34450 | 34400 | 34450 | 34400 | 164 |
| 340 | 20240705 | 144300 | 11515392150 | 34450 | 34450 | 34500 | 34400 | 448 |
| 341 | 20240705 | 144200 | 11499967050 | 34450 | 34400 | 34500 | 34350 | 678 |
| 342 | 20240705 | 144100 | 11476635650 | 34350 | 34400 | 34450 | 34350 | 492 |
| 343 | 20240705 | 144000 | 11459729100 | 34400 | 34350 | 34450 | 34350 | 509 |
| 344 | 20240705 | 143900 | 11442227150 | 34450 | 34400 | 34450 | 34350 | 489 |
| 345 | 20240705 | 143800 | 11425399150 | 34400 | 34400 | 34500 | 34350 | 581 |
| 346 | 20240705 | 143700 | 11405391300 | 34350 | 34400 | 34450 | 34300 | 669 |
| 347 | 20240705 | 143600 | 11382384550 | 34300 | 34450 | 34500 | 34300 | 1895 |
| 348 | 20240705 | 143500 | 11317260200 | 34450 | 34500 | 34550 | 34400 | 1350 |
| 349 | 20240705 | 143400 | 11270791600 | 34500 | 34450 | 34550 | 34450 | 412 |
| 350 | 20240705 | 143300 | 11256569000 | 34450 | 34400 | 34500 | 34400 | 239 |
| 351 | 20240705 | 143200 | 11248332950 | 34450 | 34450 | 34500 | 34400 | 505 |
| 352 | 20240705 | 143100 | 11230929900 | 34400 | 34450 | 34500 | 34400 | 517 |
| 353 | 20240705 | 143000 | 11213132000 | 34500 | 34450 | 34500 | 34400 | 450 |
| 354 | 20240705 | 142900 | 11197637200 | 34450 | 34450 | 34550 | 34400 | 713 |
| 355 | 20240705 | 142800 | 11173066300 | 34450 | 34500 | 34600 | 34450 | 316 |
| 356 | 20240705 | 142700 | 11162168550 | 34500 | 34550 | 34600 | 34500 | 626 |
| 357 | 20240705 | 142600 | 11140534900 | 34550 | 34550 | 34600 | 34550 | 181 |
| 358 | 20240705 | 142500 | 11134278600 | 34550 | 34550 | 34600 | 34550 | 578 |
| 359 | 20240705 | 142400 | 11114297900 | 34550 | 34600 | 34650 | 34550 | 1097 |
| 360 | 20240705 | 142300 | 11076358400 | 34600 | 34650 | 34650 | 34600 | 606 |
| 361 | 20240705 | 142200 | 11055367700 | 34600 | 34650 | 34650 | 34600 | 94 |
| 362 | 20240705 | 142100 | 11052114150 | 34600 | 34600 | 34650 | 34600 | 388 |
| 363 | 20240705 | 142000 | 11038676250 | 34650 | 34700 | 34750 | 34600 | 457 |
| 364 | 20240705 | 141900 | 11022840550 | 34750 | 34650 | 34750 | 34650 | 316 |
| 365 | 20240705 | 141800 | 11011873550 | 34650 | 34750 | 34800 | 34650 | 995 |
| 366 | 20240705 | 141700 | 10977365600 | 34700 | 34650 | 34700 | 34650 | 850 |
| 367 | 20240705 | 141600 | 10947909600 | 34650 | 34600 | 34750 | 34600 | 533 |
| 368 | 20240705 | 141500 | 10929419450 | 34650 | 34750 | 34750 | 34600 | 267 |
| 369 | 20240705 | 141400 | 10920168700 | 34800 | 34750 | 34800 | 34750 | 423 |
| 370 | 20240705 | 141300 | 10905461250 | 34800 | 34800 | 34800 | 34750 | 68 |
| 371 | 20240705 | 141200 | 10903097750 | 34750 | 34600 | 34800 | 34600 | 1303 |
| 372 | 20240705 | 141100 | 10857875050 | 34600 | 34700 | 34750 | 34600 | 357 |
| 373 | 20240705 | 141000 | 10845500000 | 34700 | 34650 | 34700 | 34600 | 494 |
| 374 | 20240705 | 140900 | 10828385000 | 34650 | 34750 | 34750 | 34650 | 386 |
| 375 | 20240705 | 140800 | 10814987350 | 34750 | 34700 | 34750 | 34700 | 347 |
| 376 | 20240705 | 140700 | 10802936400 | 34700 | 34800 | 34850 | 34700 | 469 |
| 377 | 20240705 | 140600 | 10786633750 | 34800 | 34850 | 34900 | 34800 | 254 |
| 378 | 20240705 | 140500 | 10777781400 | 34800 | 34700 | 34850 | 34650 | 376 |
| 379 | 20240705 | 140400 | 10764715700 | 34700 | 34950 | 34950 | 34700 | 2472 |
| 380 | 20240705 | 140300 | 10678824250 | 35000 | 34950 | 35000 | 34950 | 334 |
| 381 | 20240705 | 140200 | 10667142450 | 34850 | 34950 | 34950 | 34850 | 97 |
| 382 | 20240705 | 140100 | 10663757800 | 35000 | 34850 | 35000 | 34850 | 310 |
| 383 | 20240705 | 140000 | 10652926100 | 34850 | 35000 | 35000 | 34800 | 371 |
| 384 | 20240705 | 135900 | 10639993550 | 35000 | 34900 | 35050 | 34850 | 714 |
| 385 | 20240705 | 135800 | 10615059650 | 34900 | 35000 | 35000 | 34900 | 124 |
| 386 | 20240705 | 135700 | 10610723050 | 35000 | 35000 | 35000 | 34950 | 176 |
| 387 | 20240705 | 135600 | 10604565650 | 34950 | 34950 | 35000 | 34950 | 481 |
| 388 | 20240705 | 135500 | 10587746900 | 34900 | 34800 | 34900 | 34750 | 418 |
| 389 | 20240705 | 135400 | 10573200000 | 34850 | 34800 | 34900 | 34800 | 239 |
| 390 | 20240705 | 135300 | 10564874700 | 34800 | 34800 | 34950 | 34800 | 319 |
| 391 | 20240705 | 135200 | 10553762300 | 34800 | 34850 | 34900 | 34800 | 397 |
| 392 | 20240705 | 135100 | 10539919050 | 34850 | 34900 | 34950 | 34850 | 292 |
| 393 | 20240705 | 135000 | 10529737500 | 34900 | 34900 | 34950 | 34850 | 573 |
| 394 | 20240705 | 134900 | 10509744300 | 34900 | 34950 | 34950 | 34900 | 237 |
| 395 | 20240705 | 134800 | 10501467050 | 34950 | 34950 | 35000 | 34900 | 290 |
| 396 | 20240705 | 134700 | 10491330750 | 35000 | 35000 | 35000 | 34950 | 105 |
| 397 | 20240705 | 134600 | 10487659750 | 34950 | 34800 | 34950 | 34800 | 423 |
| 398 | 20240705 | 134500 | 10472910350 | 34850 | 35000 | 35000 | 34850 | 395 |
| 399 | 20240705 | 134400 | 10459120150 | 35000 | 34950 | 35000 | 34950 | 232 |
| 400 | 20240705 | 134300 | 10451002950 | 34950 | 35000 | 35000 | 34950 | 118 |
| 401 | 20240705 | 134200 | 10446873350 | 35000 | 35000 | 35050 | 34950 | 308 |
| 402 | 20240705 | 134100 | 10436081750 | 35050 | 35000 | 35150 | 35000 | 527 |
| 403 | 20240705 | 134000 | 10417601150 | 35000 | 35050 | 35100 | 35000 | 418 |
| 404 | 20240705 | 133900 | 10402946100 | 35100 | 35100 | 35100 | 35050 | 220 |
| 405 | 20240705 | 133800 | 10395224750 | 35100 | 35100 | 35100 | 35050 | 97 |
| 406 | 20240705 | 133700 | 10391820250 | 35100 | 35150 | 35150 | 35050 | 257 |
| 407 | 20240705 | 133600 | 10382799550 | 35150 | 35100 | 35150 | 35100 | 136 |
| 408 | 20240705 | 133500 | 10378024550 | 35150 | 35000 | 35150 | 35000 | 700 |
| 409 | 20240705 | 133400 | 10353466400 | 35050 | 35150 | 35150 | 35050 | 156 |
| 410 | 20240705 | 133300 | 10347992050 | 35100 | 35050 | 35100 | 35050 | 289 |
| 411 | 20240705 | 133200 | 10337853200 | 35000 | 35000 | 35100 | 34950 | 311 |
| 412 | 20240705 | 133100 | 10326954050 | 35100 | 35000 | 35100 | 35000 | 286 |
| 413 | 20240705 | 133000 | 10316924250 | 35000 | 34950 | 35100 | 34950 | 395 |
| 414 | 20240705 | 132900 | 10303100900 | 35000 | 35050 | 35050 | 35000 | 313 |
| 415 | 20240705 | 132800 | 10292143550 | 35050 | 35050 | 35050 | 35050 | 125 |
| 416 | 20240705 | 132700 | 10287762300 | 35050 | 35100 | 35100 | 35050 | 166 |
| 417 | 20240705 | 132600 | 10281938500 | 35100 | 35000 | 35100 | 35000 | 232 |
| 418 | 20240705 | 132500 | 10273804000 | 35000 | 35100 | 35100 | 34950 | 300 |
| 419 | 20240705 | 132400 | 10263302600 | 35100 | 35050 | 35100 | 35050 | 107 |
| 420 | 20240705 | 132300 | 10259547000 | 35050 | 35150 | 35150 | 35050 | 274 |
| 421 | 20240705 | 132200 | 10249923900 | 35100 | 35150 | 35150 | 35100 | 180 |
| 422 | 20240705 | 132100 | 10243605700 | 35150 | 35200 | 35200 | 35100 | 76 |
| 423 | 20240705 | 132000 | 10240931050 | 35200 | 35300 | 35350 | 35100 | 1479 |
| 424 | 20240705 | 131900 | 10188755650 | 35300 | 35050 | 35550 | 35000 | 8774 |
| 425 | 20240705 | 131800 | 9878371450 | 35050 | 34950 | 35050 | 34950 | 526 |
| 426 | 20240705 | 131700 | 9859968050 | 34950 | 34900 | 34950 | 34850 | 154 |
| 427 | 20240705 | 131600 | 9854588950 | 34900 | 34800 | 35000 | 34800 | 723 |
| 428 | 20240705 | 131500 | 9829334650 | 34850 | 35000 | 35050 | 34850 | 1190 |
| 429 | 20240705 | 131400 | 9787696350 | 35000 | 35000 | 35050 | 35000 | 215 |
| 430 | 20240705 | 131300 | 9780167950 | 35000 | 35000 | 35050 | 35000 | 696 |
| 431 | 20240705 | 131200 | 9755800300 | 35050 | 35000 | 35050 | 35000 | 301 |
| 432 | 20240705 | 131100 | 9745256600 | 35000 | 35000 | 35050 | 35000 | 295 |
| 433 | 20240705 | 131000 | 9734923950 | 35000 | 35050 | 35050 | 35000 | 909 |
| 434 | 20240705 | 130900 | 9703105100 | 35100 | 35000 | 35100 | 35000 | 232 |
| 435 | 20240705 | 130800 | 9694974250 | 35000 | 35050 | 35050 | 35000 | 194 |
| 436 | 20240705 | 130700 | 9688174800 | 35000 | 35050 | 35050 | 35000 | 328 |
| 437 | 20240705 | 130600 | 9676691700 | 35050 | 35050 | 35050 | 35050 | 203 |
| 438 | 20240705 | 130500 | 9669576550 | 35050 | 34950 | 35050 | 34900 | 567 |
| 439 | 20240705 | 130400 | 9649746400 | 35000 | 34950 | 35000 | 34950 | 614 |
| 440 | 20240705 | 130300 | 9628284200 | 34950 | 34900 | 34950 | 34900 | 201 |
| 441 | 20240705 | 130200 | 9621265800 | 34950 | 34900 | 34950 | 34850 | 313 |
| 442 | 20240705 | 130100 | 9610349000 | 34950 | 35100 | 35100 | 34950 | 1897 |
| 443 | 20240705 | 130000 | 9543872250 | 35150 | 35100 | 35150 | 35050 | 1944 |
| 444 | 20240705 | 125900 | 9475643450 | 35200 | 35150 | 35200 | 35150 | 403 |
| 445 | 20240705 | 125800 | 9461477500 | 35150 | 35150 | 35200 | 35150 | 295 |
| 446 | 20240705 | 125700 | 9451100250 | 35150 | 35150 | 35200 | 35150 | 226 |
| 447 | 20240705 | 125600 | 9443154400 | 35150 | 35050 | 35150 | 35050 | 1634 |
| 448 | 20240705 | 125500 | 9385807600 | 35100 | 35050 | 35100 | 35050 | 646 |
| 449 | 20240705 | 125400 | 9363156300 | 35050 | 35150 | 35150 | 35050 | 375 |
| 450 | 20240705 | 125300 | 9349994600 | 35100 | 35050 | 35200 | 35050 | 1116 |
| 451 | 20240705 | 125200 | 9310748700 | 35100 | 35050 | 35100 | 35000 | 1016 |
| 452 | 20240705 | 125100 | 9275129850 | 35000 | 34850 | 35050 | 34850 | 3663 |
| 453 | 20240705 | 125000 | 9146961150 | 34850 | 34900 | 35000 | 34800 | 1808 |
| 454 | 20240705 | 124900 | 9083787500 | 34900 | 34750 | 34900 | 34750 | 1012 |
| 455 | 20240705 | 124800 | 9048546050 | 34750 | 34700 | 34750 | 34700 | 1068 |
| 456 | 20240705 | 124700 | 9011441950 | 34700 | 34700 | 34750 | 34700 | 319 |
| 457 | 20240705 | 124600 | 9000360800 | 34700 | 34700 | 34750 | 34700 | 97 |
| 458 | 20240705 | 124500 | 8996994700 | 34650 | 34700 | 34800 | 34600 | 287 |
| 459 | 20240705 | 124400 | 8987045150 | 34700 | 34800 | 34850 | 34700 | 396 |
| 460 | 20240705 | 124300 | 8973267550 | 34800 | 34750 | 34800 | 34700 | 677 |
| 461 | 20240705 | 124200 | 8949739300 | 34700 | 34700 | 34700 | 34650 | 209 |
| 462 | 20240705 | 124100 | 8942487100 | 34700 | 34650 | 34700 | 34650 | 58 |
| 463 | 20240705 | 124000 | 8940474900 | 34650 | 34600 | 34700 | 34500 | 316 |
| 464 | 20240705 | 123900 | 8929552800 | 34650 | 34650 | 34750 | 34600 | 311 |
| 465 | 20240705 | 123800 | 8918783700 | 34650 | 34600 | 34650 | 34600 | 86 |
| 466 | 20240705 | 123700 | 8915806200 | 34600 | 34650 | 34650 | 34600 | 81 |
| 467 | 20240705 | 123600 | 8913003550 | 34650 | 34450 | 34650 | 34450 | 267 |
| 468 | 20240705 | 123500 | 8903773600 | 34450 | 34350 | 34450 | 34300 | 473 |
| 469 | 20240705 | 123400 | 8887505600 | 34350 | 34400 | 34500 | 34350 | 231 |
| 470 | 20240705 | 123300 | 8879549750 | 34450 | 34450 | 34550 | 34450 | 266 |
| 471 | 20240705 | 123200 | 8870370900 | 34400 | 34500 | 34500 | 34400 | 236 |
| 472 | 20240705 | 123100 | 8862242900 | 34500 | 34550 | 34600 | 34450 | 656 |
| 473 | 20240705 | 123000 | 8839580450 | 34550 | 34700 | 34750 | 34550 | 419 |
| 474 | 20240705 | 122900 | 8825070550 | 34700 | 34700 | 34700 | 34650 | 251 |
| 475 | 20240705 | 122800 | 8816363850 | 34650 | 34650 | 34700 | 34650 | 33 |
| 476 | 20240705 | 122700 | 8815220200 | 34700 | 34650 | 34750 | 34650 | 344 |
| 477 | 20240705 | 122600 | 8803280950 | 34650 | 34650 | 34650 | 34650 | 33 |
| 478 | 20240705 | 122500 | 8802137500 | 34650 | 34750 | 34750 | 34550 | 403 |
| 479 | 20240705 | 122400 | 8788160550 | 34800 | 34750 | 34800 | 34750 | 168 |
| 480 | 20240705 | 122300 | 8782319900 | 34750 | 34750 | 34750 | 34700 | 322 |
| 481 | 20240705 | 122200 | 8771130950 | 34750 | 34650 | 34750 | 34650 | 198 |
| 482 | 20240705 | 122100 | 8764266150 | 34650 | 34750 | 34750 | 34550 | 630 |
| 483 | 20240705 | 122000 | 8742470550 | 34750 | 34700 | 34750 | 34600 | 458 |
| 484 | 20240705 | 121900 | 8726584650 | 34800 | 34750 | 34800 | 34200 | 3815 |
| 485 | 20240705 | 121800 | 8594861100 | 34800 | 34850 | 34950 | 34700 | 1290 |
| 486 | 20240705 | 121700 | 8550000750 | 34900 | 34900 | 34900 | 34800 | 132 |
| 487 | 20240705 | 121600 | 8545399050 | 34900 | 34750 | 34950 | 34750 | 405 |
| 488 | 20240705 | 121500 | 8531262150 | 34750 | 34900 | 34900 | 34700 | 702 |
| 489 | 20240705 | 121400 | 8506872650 | 34950 | 34950 | 34950 | 34900 | 250 |
| 490 | 20240705 | 121300 | 8498137050 | 34900 | 34900 | 34950 | 34900 | 86 |
| 491 | 20240705 | 121200 | 8495133750 | 34950 | 34850 | 34950 | 34850 | 90 |
| 492 | 20240705 | 121100 | 8491992800 | 34850 | 34850 | 34900 | 34800 | 603 |
| 493 | 20240705 | 121000 | 8470980650 | 34900 | 35050 | 35050 | 34750 | 942 |
| 494 | 20240705 | 120900 | 8438147600 | 35100 | 35150 | 35150 | 35050 | 715 |
| 495 | 20240705 | 120800 | 8413043250 | 35150 | 35200 | 35200 | 35150 | 76 |
| 496 | 20240705 | 120700 | 8410369700 | 35250 | 35250 | 35250 | 35200 | 277 |
| 497 | 20240705 | 120600 | 8400607550 | 35300 | 35300 | 35300 | 35200 | 235 |
| 498 | 20240705 | 120500 | 8392320500 | 35300 | 35250 | 35500 | 35100 | 1496 |
| 499 | 20240705 | 120400 | 8339384400 | 35250 | 35300 | 35300 | 35050 | 3928 |
| 500 | 20240705 | 120300 | 8200945550 | 35450 | 35050 | 35450 | 35050 | 3540 |
| 501 | 20240705 | 120200 | 8075854050 | 35050 | 34800 | 35050 | 34800 | 1442 |
| 502 | 20240705 | 120100 | 8025409650 | 34800 | 34900 | 34900 | 34800 | 274 |
| 503 | 20240705 | 120000 | 8015847750 | 34900 | 34950 | 34950 | 34750 | 556 |
| 504 | 20240705 | 115900 | 7996454950 | 34950 | 35000 | 35000 | 34900 | 131 |
| 505 | 20240705 | 115800 | 7991875450 | 35000 | 34900 | 35000 | 34900 | 178 |
| 506 | 20240705 | 115700 | 7985645650 | 35000 | 35050 | 35050 | 35000 | 419 |
| 507 | 20240705 | 115600 | 7970974250 | 35050 | 34900 | 35100 | 34900 | 1025 |
| 508 | 20240705 | 115500 | 7935104950 | 34850 | 34650 | 34950 | 34550 | 2782 |
| 509 | 20240705 | 115400 | 7838179200 | 34650 | 34700 | 34700 | 34600 | 318 |
| 510 | 20240705 | 115300 | 7827153500 | 34700 | 34700 | 34700 | 34550 | 419 |
| 511 | 20240705 | 115200 | 7812632800 | 34750 | 34750 | 34900 | 34750 | 292 |
| 512 | 20240705 | 115100 | 7802476150 | 34800 | 34650 | 35050 | 34650 | 6131 |
| 513 | 20240705 | 115000 | 7588097750 | 34650 | 34450 | 34750 | 34350 | 4651 |
| 514 | 20240705 | 114900 | 7426904650 | 34450 | 34450 | 34500 | 34450 | 95 |
| 515 | 20240705 | 114800 | 7423628750 | 34500 | 34450 | 34500 | 34400 | 222 |
| 516 | 20240705 | 114700 | 7415976850 | 34450 | 34550 | 34550 | 34450 | 221 |
| 517 | 20240705 | 114600 | 7408352700 | 34550 | 34550 | 34550 | 34450 | 2219 |
| 518 | 20240705 | 114500 | 7331827350 | 34600 | 34650 | 34650 | 34500 | 914 |
| 519 | 20240705 | 114400 | 7300231700 | 34700 | 34700 | 34700 | 34650 | 96 |
| 520 | 20240705 | 114300 | 7296901100 | 34700 | 34650 | 34700 | 34650 | 228 |
| 521 | 20240705 | 114200 | 7288996350 | 34650 | 34600 | 34650 | 34600 | 237 |
| 522 | 20240705 | 114100 | 7280784550 | 34650 | 34700 | 34700 | 34550 | 1435 |
| 523 | 20240705 | 114000 | 7231119250 | 34750 | 34750 | 34800 | 34700 | 426 |
| 524 | 20240705 | 113900 | 7216311300 | 34800 | 34750 | 34800 | 34750 | 393 |
| 525 | 20240705 | 113800 | 7202644950 | 34800 | 34750 | 34800 | 34750 | 514 |
| 526 | 20240705 | 113700 | 7184771650 | 34750 | 34750 | 34750 | 34700 | 285 |
| 527 | 20240705 | 113600 | 7174875150 | 34750 | 34700 | 34750 | 34700 | 232 |
| 528 | 20240705 | 113500 | 7166815150 | 34700 | 34700 | 34700 | 34650 | 347 |
| 529 | 20240705 | 113400 | 7154779500 | 34700 | 34700 | 34700 | 34650 | 406 |
| 530 | 20240705 | 113300 | 7140692850 | 34700 | 34700 | 34700 | 34650 | 183 |
| 531 | 20240705 | 113200 | 7134347850 | 34650 | 34700 | 34700 | 34650 | 172 |
| 532 | 20240705 | 113100 | 7128380050 | 34650 | 34700 | 34700 | 34650 | 126 |
| 533 | 20240705 | 113000 | 7124009850 | 34700 | 34650 | 34700 | 34650 | 539 |
| 534 | 20240705 | 112900 | 7105327550 | 34650 | 34750 | 34750 | 34650 | 598 |
| 535 | 20240705 | 112800 | 7084575050 | 34700 | 34750 | 34800 | 34700 | 555 |
| 536 | 20240705 | 112700 | 7065295700 | 34800 | 34850 | 34850 | 34750 | 388 |
| 537 | 20240705 | 112600 | 7051791950 | 34850 | 34850 | 34850 | 34800 | 375 |
| 538 | 20240705 | 112500 | 7038734450 | 34850 | 34900 | 34900 | 34850 | 1046 |
| 539 | 20240705 | 112400 | 7002261000 | 35000 | 35050 | 35050 | 34950 | 1209 |
| 540 | 20240705 | 112300 | 6959954500 | 35050 | 35050 | 35050 | 35000 | 416 |
| 541 | 20240705 | 112200 | 6945378850 | 35000 | 35050 | 35050 | 35000 | 371 |
| 542 | 20240705 | 112100 | 6932388550 | 35000 | 35200 | 35250 | 35000 | 10160 |
| 543 | 20240705 | 112000 | 6575450550 | 35200 | 35200 | 35250 | 35150 | 739 |
| 544 | 20240705 | 111900 | 6549447100 | 35200 | 35250 | 35250 | 35150 | 584 |
| 545 | 20240705 | 111800 | 6528874250 | 35250 | 35250 | 35350 | 35250 | 726 |
| 546 | 20240705 | 111700 | 6503262300 | 35250 | 35250 | 35250 | 35200 | 172 |
| 547 | 20240705 | 111600 | 6497201050 | 35250 | 35300 | 35300 | 35250 | 104 |
| 548 | 20240705 | 111500 | 6493534200 | 35200 | 35200 | 35300 | 35150 | 461 |
| 549 | 20240705 | 111400 | 6477296800 | 35200 | 35200 | 35300 | 35200 | 317 |
| 550 | 20240705 | 111300 | 6466125550 | 35200 | 35200 | 35250 | 35150 | 517 |
| 551 | 20240705 | 111200 | 6447912900 | 35200 | 35150 | 35250 | 35150 | 162 |
| 552 | 20240705 | 111100 | 6442210750 | 35150 | 35200 | 35250 | 35150 | 530 |
| 553 | 20240705 | 111000 | 6423554450 | 35200 | 35300 | 35300 | 35200 | 600 |
| 554 | 20240705 | 110900 | 6402396550 | 35350 | 35350 | 35350 | 35350 | 244 |
| 555 | 20240705 | 110800 | 6393771150 | 35400 | 35400 | 35400 | 35350 | 138 |
| 556 | 20240705 | 110700 | 6388891100 | 35350 | 35300 | 35350 | 35300 | 170 |
| 557 | 20240705 | 110600 | 6382886650 | 35300 | 35250 | 35300 | 35250 | 143 |
| 558 | 20240705 | 110500 | 6377839750 | 35300 | 35250 | 35300 | 35200 | 225 |
| 559 | 20240705 | 110400 | 6369908800 | 35350 | 35300 | 35350 | 35250 | 232 |
| 560 | 20240705 | 110300 | 6361713100 | 35350 | 35350 | 35350 | 35350 | 198 |
| 561 | 20240705 | 110200 | 6354713800 | 35300 | 35300 | 35350 | 35300 | 167 |
| 562 | 20240705 | 110100 | 6348813750 | 35300 | 35250 | 35300 | 35250 | 81 |
| 563 | 20240705 | 110000 | 6345954500 | 35300 | 35400 | 35400 | 35200 | 441 |
| 564 | 20240705 | 105900 | 6330381000 | 35450 | 35450 | 35450 | 35450 | 157 |
| 565 | 20240705 | 105800 | 6324815350 | 35450 | 35400 | 35450 | 35400 | 153 |
| 566 | 20240705 | 105700 | 6319398500 | 35350 | 35400 | 35400 | 35350 | 106 |
| 567 | 20240705 | 105600 | 6315646350 | 35400 | 35400 | 35400 | 35400 | 110 |
| 568 | 20240705 | 105500 | 6311752350 | 35350 | 35350 | 35400 | 35250 | 337 |
| 569 | 20240705 | 105400 | 6299839550 | 35450 | 35400 | 35450 | 35350 | 418 |
| 570 | 20240705 | 105300 | 6285041650 | 35350 | 35400 | 35400 | 35350 | 232 |
| 571 | 20240705 | 105200 | 6276834850 | 35400 | 35350 | 35400 | 35300 | 423 |
| 572 | 20240705 | 105100 | 6261879650 | 35300 | 35350 | 35350 | 35300 | 114 |
| 573 | 20240705 | 105000 | 6257850450 | 35300 | 35150 | 35300 | 35100 | 1514 |
| 574 | 20240705 | 104900 | 6204570750 | 35200 | 35150 | 35200 | 35150 | 225 |
| 575 | 20240705 | 104800 | 6196656950 | 35150 | 35150 | 35200 | 35150 | 168 |
| 576 | 20240705 | 104700 | 6190749800 | 35150 | 35150 | 35150 | 35150 | 199 |
| 577 | 20240705 | 104600 | 6183754950 | 35150 | 35150 | 35150 | 35150 | 134 |
| 578 | 20240705 | 104500 | 6179044850 | 35150 | 35150 | 35150 | 35100 | 290 |
| 579 | 20240705 | 104400 | 6168857650 | 35200 | 35100 | 35200 | 35100 | 404 |
| 580 | 20240705 | 104300 | 6154668700 | 35100 | 35200 | 35200 | 35100 | 356 |
| 581 | 20240705 | 104200 | 6142152100 | 35300 | 35200 | 35300 | 35200 | 152 |
| 582 | 20240705 | 104100 | 6136794000 | 35250 | 35200 | 35250 | 35150 | 184 |
| 583 | 20240705 | 104000 | 6130318050 | 35300 | 35200 | 35300 | 35150 | 691 |
| 584 | 20240705 | 103900 | 6106011800 | 35250 | 35250 | 35300 | 35250 | 84 |
| 585 | 20240705 | 103800 | 6103047800 | 35200 | 35350 | 35350 | 35200 | 202 |
| 586 | 20240705 | 103700 | 6095916650 | 35300 | 35250 | 35400 | 35250 | 336 |
| 587 | 20240705 | 103600 | 6084048550 | 35250 | 35150 | 35250 | 35150 | 345 |
| 588 | 20240705 | 103500 | 6071903850 | 35150 | 35200 | 35250 | 35150 | 558 |
| 589 | 20240705 | 103400 | 6052258100 | 35200 | 35300 | 35300 | 35150 | 8867 |
| 590 | 20240705 | 103300 | 5740329850 | 35300 | 35400 | 35500 | 35300 | 520 |
| 591 | 20240705 | 103200 | 5721920750 | 35400 | 35500 | 35500 | 35400 | 369 |
| 592 | 20240705 | 103100 | 5708827650 | 35500 | 35550 | 35550 | 35500 | 467 |
| 593 | 20240705 | 103000 | 5692232150 | 35550 | 35700 | 35700 | 35550 | 539 |
| 594 | 20240705 | 102900 | 5673039450 | 35650 | 35600 | 35650 | 35600 | 415 |
| 595 | 20240705 | 102800 | 5658253000 | 35600 | 35550 | 35600 | 35500 | 332 |
| 596 | 20240705 | 102700 | 5646441700 | 35550 | 35500 | 35550 | 35500 | 154 |
| 597 | 20240705 | 102600 | 5640969050 | 35550 | 35550 | 35550 | 35550 | 387 |
| 598 | 20240705 | 102500 | 5627211200 | 35550 | 35550 | 35550 | 35400 | 708 |
| 599 | 20240705 | 102400 | 5602047650 | 35600 | 35550 | 35600 | 35550 | 286 |
| 600 | 20240705 | 102300 | 5591875850 | 35500 | 35500 | 35550 | 35450 | 255 |
| 601 | 20240705 | 102200 | 5582822050 | 35500 | 35450 | 35500 | 35400 | 542 |
| 602 | 20240705 | 102100 | 5563584950 | 35450 | 35500 | 35500 | 35450 | 210 |
| 603 | 20240705 | 102000 | 5556138550 | 35500 | 35600 | 35600 | 35350 | 707 |
| 604 | 20240705 | 101900 | 5531062500 | 35600 | 35500 | 35600 | 35500 | 242 |
| 605 | 20240705 | 101800 | 5522460550 | 35500 | 35500 | 35500 | 35400 | 333 |
| 606 | 20240705 | 101700 | 5510641800 | 35550 | 35450 | 35600 | 35450 | 389 |
| 607 | 20240705 | 101600 | 5496821900 | 35450 | 35550 | 35600 | 35450 | 669 |
| 608 | 20240705 | 101500 | 5473058200 | 35500 | 35450 | 35500 | 35350 | 507 |
| 609 | 20240705 | 101400 | 5455096400 | 35500 | 35350 | 35500 | 35350 | 1138 |
| 610 | 20240705 | 101300 | 5414793200 | 35200 | 35350 | 35350 | 35200 | 337 |
| 611 | 20240705 | 101200 | 5402899950 | 35300 | 35400 | 35400 | 35200 | 450 |
| 612 | 20240705 | 101100 | 5387020750 | 35300 | 35350 | 35500 | 35300 | 1107 |
| 613 | 20240705 | 101000 | 5347862050 | 35350 | 35450 | 35450 | 35300 | 526 |
| 614 | 20240705 | 100900 | 5329251100 | 35450 | 35400 | 35500 | 35400 | 500 |
| 615 | 20240705 | 100800 | 5311532200 | 35400 | 35350 | 35400 | 35300 | 354 |
| 616 | 20240705 | 100700 | 5299017700 | 35300 | 35150 | 35350 | 35150 | 789 |
| 617 | 20240705 | 100600 | 5271210500 | 35150 | 35050 | 35200 | 35050 | 433 |
| 618 | 20240705 | 100500 | 5255991400 | 35050 | 35100 | 35200 | 35050 | 691 |
| 619 | 20240705 | 100400 | 5231715250 | 35200 | 35200 | 35300 | 35100 | 3169 |
| 620 | 20240705 | 100300 | 5120426500 | 35200 | 35250 | 35300 | 35150 | 775 |
| 621 | 20240705 | 100200 | 5093118500 | 35250 | 35450 | 35450 | 35200 | 768 |
| 622 | 20240705 | 100100 | 5066032050 | 35450 | 35200 | 35450 | 35200 | 783 |
| 623 | 20240705 | 100000 | 5038374050 | 35200 | 35200 | 35200 | 35050 | 608 |
| 624 | 20240705 | 095900 | 5016999050 | 35200 | 35250 | 35250 | 35050 | 447 |
| 625 | 20240705 | 095800 | 5001291450 | 35250 | 35300 | 35350 | 35250 | 317 |
| 626 | 20240705 | 095700 | 4990110550 | 35350 | 35000 | 35350 | 35000 | 817 |
| 627 | 20240705 | 095600 | 4961326350 | 35000 | 35200 | 35200 | 35000 | 583 |
| 628 | 20240705 | 095500 | 4940880150 | 35200 | 35150 | 35250 | 35050 | 1110 |
| 629 | 20240705 | 095400 | 4901860750 | 35150 | 35200 | 35250 | 35100 | 790 |
| 630 | 20240705 | 095300 | 4874053900 | 35200 | 35000 | 35250 | 35000 | 1231 |
| 631 | 20240705 | 095200 | 4830787100 | 35000 | 35000 | 35100 | 34900 | 1622 |
| 632 | 20240705 | 095100 | 4774039900 | 35000 | 35050 | 35200 | 35000 | 1751 |
| 633 | 20240705 | 095000 | 4712642650 | 35050 | 35450 | 35550 | 35050 | 3403 |
| 634 | 20240705 | 094900 | 4592871850 | 35600 | 35500 | 35600 | 35450 | 802 |
| 635 | 20240705 | 094800 | 4564369100 | 35400 | 35600 | 35600 | 35400 | 573 |
| 636 | 20240705 | 094700 | 4544038850 | 35600 | 35650 | 35650 | 35500 | 3042 |
| 637 | 20240705 | 094600 | 4435842450 | 35600 | 35700 | 35750 | 35600 | 1811 |
| 638 | 20240705 | 094500 | 4371249150 | 35700 | 35750 | 35800 | 35600 | 2936 |
| 639 | 20240705 | 094400 | 4266509150 | 35750 | 35950 | 36000 | 35700 | 871 |
| 640 | 20240705 | 094300 | 4235297100 | 35950 | 35950 | 36000 | 35900 | 970 |
| 641 | 20240705 | 094200 | 4200423700 | 35950 | 36000 | 36000 | 35900 | 580 |
| 642 | 20240705 | 094100 | 4179560600 | 36000 | 36050 | 36050 | 35900 | 1202 |
| 643 | 20240705 | 094000 | 4136312150 | 36050 | 36000 | 36050 | 35900 | 1722 |
| 644 | 20240705 | 093900 | 4074391500 | 36100 | 36050 | 36100 | 35950 | 1738 |
| 645 | 20240705 | 093800 | 4011724900 | 36000 | 35800 | 36050 | 35750 | 1660 |
| 646 | 20240705 | 093700 | 3952203300 | 35800 | 35900 | 35950 | 35650 | 3977 |
| 647 | 20240705 | 093600 | 3810106000 | 35900 | 35800 | 35950 | 35700 | 1438 |
| 648 | 20240705 | 093500 | 3758602550 | 35800 | 35750 | 35900 | 35700 | 2706 |
| 649 | 20240705 | 093400 | 3661708450 | 35750 | 36050 | 36050 | 35750 | 1034 |
| 650 | 20240705 | 093300 | 3624613750 | 35950 | 36050 | 36050 | 35700 | 2599 |
| 651 | 20240705 | 093200 | 3531407900 | 36050 | 36050 | 36100 | 35850 | 3082 |
| 652 | 20240705 | 093100 | 3420467500 | 36050 | 36000 | 36100 | 35850 | 3999 |
| 653 | 20240705 | 093000 | 3276634500 | 36050 | 36300 | 36300 | 35900 | 4316 |
| 654 | 20240705 | 092900 | 3120973850 | 36300 | 36200 | 36600 | 36150 | 11019 |
| 655 | 20240705 | 092800 | 2719426350 | 36150 | 35950 | 36250 | 35900 | 7679 |
| 656 | 20240705 | 092700 | 2442029150 | 36000 | 36050 | 36050 | 35900 | 2098 |
| 657 | 20240705 | 092600 | 2366522450 | 35900 | 35850 | 36150 | 35850 | 5016 |
| 658 | 20240705 | 092500 | 2185810250 | 35650 | 35900 | 36000 | 35400 | 3455 |
| 659 | 20240705 | 092400 | 2062033900 | 35900 | 35850 | 35950 | 35750 | 2003 |
| 660 | 20240705 | 092300 | 1990198200 | 35850 | 35750 | 35850 | 35550 | 1532 |
| 661 | 20240705 | 092200 | 1935464950 | 35700 | 35700 | 35800 | 35700 | 1330 |
| 662 | 20240705 | 092100 | 1887937150 | 35700 | 35500 | 35750 | 35500 | 1460 |
| 663 | 20240705 | 092000 | 1835934750 | 35550 | 35650 | 35650 | 35300 | 1595 |
| 664 | 20240705 | 091900 | 1779289500 | 35700 | 35500 | 35750 | 35500 | 2170 |
| 665 | 20240705 | 091800 | 1701957850 | 35500 | 35550 | 35550 | 35400 | 583 |
| 666 | 20240705 | 091700 | 1681270350 | 35550 | 35400 | 35600 | 35300 | 1654 |
| 667 | 20240705 | 091600 | 1622592350 | 35450 | 35250 | 35500 | 35200 | 1936 |
| 668 | 20240705 | 091500 | 1554044000 | 35400 | 35100 | 35400 | 34950 | 1991 |
| 669 | 20240705 | 091400 | 1483928800 | 35050 | 34900 | 35200 | 34700 | 1673 |
| 670 | 20240705 | 091300 | 1425442600 | 34900 | 35000 | 35350 | 34800 | 1342 |
| 671 | 20240705 | 091200 | 1378346900 | 35150 | 35350 | 35550 | 35000 | 1838 |
| 672 | 20240705 | 091100 | 1313247800 | 35350 | 35350 | 35550 | 35300 | 2484 |
| 673 | 20240705 | 091000 | 1225355150 | 35600 | 35900 | 36150 | 35350 | 10578 |
| 674 | 20240705 | 090900 | 845452150 | 36000 | 35600 | 36050 | 35400 | 5522 |
| 675 | 20240705 | 090800 | 648208550 | 35450 | 35100 | 36000 | 35100 | 3618 |
| 676 | 20240705 | 090700 | 519869500 | 35050 | 34700 | 35050 | 34700 | 455 |
| 677 | 20240705 | 090600 | 504013550 | 34700 | 34650 | 35050 | 34650 | 1926 |
| 678 | 20240705 | 090500 | 436967150 | 34500 | 34100 | 34700 | 34050 | 2936 |
| 679 | 20240705 | 090400 | 335825500 | 34100 | 34350 | 34350 | 34100 | 476 |
| 680 | 20240705 | 090300 | 319529700 | 34350 | 34100 | 34500 | 34100 | 2431 |
| 681 | 20240705 | 090200 | 236258700 | 34100 | 34650 | 34650 | 34100 | 1291 |
| 682 | 20240705 | 090100 | 191985950 | 34650 | 34200 | 34650 | 34150 | 4052 |
| 683 | 20240705 | 090000 | 53107150 | 34200 | 34550 | 34550 | 34150 | 1493 |