37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240704 | 202100 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 3645 |
| 3 | 20240704 | 202000 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 4 | 20240704 | 201900 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 5 | 20240704 | 201800 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 6 | 20240704 | 201700 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 7 | 20240704 | 201600 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 8 | 20240704 | 201500 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 9 | 20240704 | 201400 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 10 | 20240704 | 201300 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 11 | 20240704 | 201200 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 12 | 20240704 | 201100 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 13 | 20240704 | 201000 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 14 | 20240704 | 200900 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 15 | 20240704 | 200800 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 16 | 20240704 | 200700 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 17 | 20240704 | 200600 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 18 | 20240704 | 200500 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 19 | 20240704 | 200400 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 20 | 20240704 | 200300 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 21 | 20240704 | 200200 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 22 | 20240704 | 200100 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 23 | 20240704 | 200000 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 24 | 20240704 | 195900 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 25 | 20240704 | 195800 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 26 | 20240704 | 195700 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 27 | 20240704 | 195600 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 28 | 20240704 | 195500 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 29 | 20240704 | 195400 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 30 | 20240704 | 195300 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 31 | 20240704 | 195200 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 32 | 20240704 | 195100 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 3645 |
| 33 | 20240704 | 195000 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 34 | 20240704 | 194900 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 35 | 20240704 | 194800 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 36 | 20240704 | 194700 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 37 | 20240704 | 194600 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 38 | 20240704 | 194500 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 39 | 20240704 | 194400 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 40 | 20240704 | 194300 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 41 | 20240704 | 194200 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 42 | 20240704 | 194100 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 43 | 20240704 | 194000 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 44 | 20240704 | 193900 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 45 | 20240704 | 193800 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 46 | 20240704 | 193700 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 47 | 20240704 | 193600 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 48 | 20240704 | 193500 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 49 | 20240704 | 193400 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 50 | 20240704 | 193300 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 51 | 20240704 | 193200 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 52 | 20240704 | 193100 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 53 | 20240704 | 193000 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 54 | 20240704 | 192900 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 55 | 20240704 | 192800 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 56 | 20240704 | 192700 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 57 | 20240704 | 192600 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 58 | 20240704 | 192500 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 59 | 20240704 | 192400 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 60 | 20240704 | 192300 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 61 | 20240704 | 192200 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 62 | 20240704 | 192100 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 3645 |
| 63 | 20240704 | 192000 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 64 | 20240704 | 191900 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 65 | 20240704 | 191800 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 66 | 20240704 | 191700 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 67 | 20240704 | 191600 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 68 | 20240704 | 191500 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 69 | 20240704 | 191400 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 70 | 20240704 | 191300 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 71 | 20240704 | 191200 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 72 | 20240704 | 191100 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 73 | 20240704 | 191000 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 74 | 20240704 | 190900 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 75 | 20240704 | 190800 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 76 | 20240704 | 190700 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 77 | 20240704 | 190600 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 78 | 20240704 | 190500 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 79 | 20240704 | 190400 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 80 | 20240704 | 190300 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 81 | 20240704 | 190200 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 82 | 20240704 | 190100 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 83 | 20240704 | 190000 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 84 | 20240704 | 185900 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 85 | 20240704 | 185800 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 86 | 20240704 | 185700 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 87 | 20240704 | 185600 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 88 | 20240704 | 185500 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 89 | 20240704 | 185400 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 90 | 20240704 | 185300 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 91 | 20240704 | 185200 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 92 | 20240704 | 185100 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 3645 |
| 93 | 20240704 | 185000 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 94 | 20240704 | 184900 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 95 | 20240704 | 184800 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 96 | 20240704 | 184700 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 97 | 20240704 | 184600 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 98 | 20240704 | 184500 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 99 | 20240704 | 184400 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 100 | 20240704 | 184300 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 101 | 20240704 | 184200 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 102 | 20240704 | 184100 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 103 | 20240704 | 184000 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 104 | 20240704 | 183900 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 105 | 20240704 | 183800 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 106 | 20240704 | 183700 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 107 | 20240704 | 183600 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 108 | 20240704 | 183500 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 109 | 20240704 | 183400 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 110 | 20240704 | 183300 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 111 | 20240704 | 183200 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 112 | 20240704 | 183100 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 113 | 20240704 | 183000 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 114 | 20240704 | 182900 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 115 | 20240704 | 182800 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 116 | 20240704 | 182700 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 117 | 20240704 | 182600 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 118 | 20240704 | 182500 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 119 | 20240704 | 182400 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 120 | 20240704 | 182300 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 121 | 20240704 | 182200 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 122 | 20240704 | 182100 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 3645 |
| 123 | 20240704 | 182000 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 124 | 20240704 | 181900 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 125 | 20240704 | 181800 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 126 | 20240704 | 181700 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 127 | 20240704 | 181600 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 128 | 20240704 | 181500 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 129 | 20240704 | 181400 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 130 | 20240704 | 181300 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 131 | 20240704 | 181200 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 132 | 20240704 | 181100 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 133 | 20240704 | 181000 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 134 | 20240704 | 180900 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 135 | 20240704 | 180800 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 136 | 20240704 | 180700 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 137 | 20240704 | 180600 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 138 | 20240704 | 180500 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 139 | 20240704 | 180400 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 140 | 20240704 | 180300 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 141 | 20240704 | 180200 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 142 | 20240704 | 180100 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 143 | 20240704 | 180000 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 144 | 20240704 | 175900 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 145 | 20240704 | 175800 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 146 | 20240704 | 175700 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 147 | 20240704 | 175600 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 148 | 20240704 | 175500 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 149 | 20240704 | 175400 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 150 | 20240704 | 175300 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 151 | 20240704 | 175200 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 152 | 20240704 | 175100 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 3645 |
| 153 | 20240704 | 175000 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 154 | 20240704 | 174900 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 155 | 20240704 | 174800 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 156 | 20240704 | 174700 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 157 | 20240704 | 174600 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 158 | 20240704 | 174500 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 159 | 20240704 | 174400 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 160 | 20240704 | 174300 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 161 | 20240704 | 174200 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 162 | 20240704 | 174100 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 163 | 20240704 | 174000 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 164 | 20240704 | 173900 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 165 | 20240704 | 173800 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 166 | 20240704 | 173700 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 167 | 20240704 | 173600 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 168 | 20240704 | 173500 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 169 | 20240704 | 173400 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 170 | 20240704 | 173300 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 171 | 20240704 | 173200 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 172 | 20240704 | 173100 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 173 | 20240704 | 173000 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 174 | 20240704 | 172900 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 175 | 20240704 | 172800 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 176 | 20240704 | 172700 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 177 | 20240704 | 172600 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 178 | 20240704 | 172500 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 179 | 20240704 | 172400 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 180 | 20240704 | 172300 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 181 | 20240704 | 172200 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 182 | 20240704 | 172100 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 3645 |
| 183 | 20240704 | 172000 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 184 | 20240704 | 171900 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 185 | 20240704 | 171800 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 186 | 20240704 | 171700 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 187 | 20240704 | 171600 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 188 | 20240704 | 171500 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 189 | 20240704 | 171400 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 190 | 20240704 | 171300 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 191 | 20240704 | 171200 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 192 | 20240704 | 171100 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 193 | 20240704 | 171000 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 194 | 20240704 | 170900 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 195 | 20240704 | 170800 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 196 | 20240704 | 170700 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 197 | 20240704 | 170600 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 198 | 20240704 | 170500 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 199 | 20240704 | 170400 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 200 | 20240704 | 170300 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 201 | 20240704 | 170200 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 202 | 20240704 | 170100 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 203 | 20240704 | 170000 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 204 | 20240704 | 165900 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 205 | 20240704 | 165800 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 206 | 20240704 | 165700 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 207 | 20240704 | 165600 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 208 | 20240704 | 165500 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 209 | 20240704 | 165400 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 210 | 20240704 | 165300 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 211 | 20240704 | 165200 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 212 | 20240704 | 165100 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 3645 |
| 213 | 20240704 | 165000 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 214 | 20240704 | 164900 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 215 | 20240704 | 164800 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 216 | 20240704 | 164700 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 217 | 20240704 | 164600 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 218 | 20240704 | 164500 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 219 | 20240704 | 164400 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 220 | 20240704 | 164300 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 221 | 20240704 | 164200 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 222 | 20240704 | 164100 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 223 | 20240704 | 164000 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 224 | 20240704 | 163900 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 225 | 20240704 | 163800 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 226 | 20240704 | 163700 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 227 | 20240704 | 163600 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 228 | 20240704 | 163500 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 229 | 20240704 | 163400 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 230 | 20240704 | 163300 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 231 | 20240704 | 163200 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 232 | 20240704 | 163100 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 233 | 20240704 | 163000 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 234 | 20240704 | 162900 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 235 | 20240704 | 162800 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 236 | 20240704 | 162700 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 237 | 20240704 | 162600 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 238 | 20240704 | 162500 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 239 | 20240704 | 162400 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 240 | 20240704 | 162300 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 241 | 20240704 | 162200 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 242 | 20240704 | 162100 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 3645 |
| 243 | 20240704 | 162000 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 244 | 20240704 | 161900 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 245 | 20240704 | 161800 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 246 | 20240704 | 161700 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 247 | 20240704 | 161600 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 248 | 20240704 | 161500 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 249 | 20240704 | 161400 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 250 | 20240704 | 161300 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 251 | 20240704 | 161200 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 252 | 20240704 | 161100 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 253 | 20240704 | 161000 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 254 | 20240704 | 160900 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 255 | 20240704 | 160800 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 256 | 20240704 | 160700 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 257 | 20240704 | 160600 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 258 | 20240704 | 160500 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 259 | 20240704 | 160400 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 260 | 20240704 | 160300 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 261 | 20240704 | 160200 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 262 | 20240704 | 160100 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 263 | 20240704 | 160000 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 264 | 20240704 | 155900 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 265 | 20240704 | 155800 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 266 | 20240704 | 155700 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 267 | 20240704 | 155600 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 268 | 20240704 | 155500 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 269 | 20240704 | 155400 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 270 | 20240704 | 155300 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 271 | 20240704 | 155200 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 272 | 20240704 | 155100 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 3645 |
| 273 | 20240704 | 155000 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 274 | 20240704 | 154900 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 275 | 20240704 | 154800 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 276 | 20240704 | 154700 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 277 | 20240704 | 154600 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 278 | 20240704 | 154500 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 279 | 20240704 | 154400 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 280 | 20240704 | 154300 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 281 | 20240704 | 154200 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 282 | 20240704 | 154100 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 283 | 20240704 | 154000 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 284 | 20240704 | 153900 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 285 | 20240704 | 153800 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 286 | 20240704 | 153700 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 287 | 20240704 | 153600 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 288 | 20240704 | 153500 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 289 | 20240704 | 153400 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 290 | 20240704 | 153300 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 291 | 20240704 | 153200 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 292 | 20240704 | 153100 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 293 | 20240704 | 153000 | 14440600400 | 34550 | 34550 | 34550 | 34550 | 3645 |
| 294 | 20240704 | 152900 | 14314665650 | 34800 | 34800 | 34800 | 34800 | 0 |
| 295 | 20240704 | 152800 | 14314665650 | 34800 | 34800 | 34800 | 34800 | 0 |
| 296 | 20240704 | 152700 | 14314665650 | 34800 | 34800 | 34800 | 34800 | 0 |
| 297 | 20240704 | 152600 | 14314665650 | 34800 | 34800 | 34800 | 34800 | 0 |
| 298 | 20240704 | 152500 | 14314665650 | 34800 | 34800 | 34800 | 34800 | 0 |
| 299 | 20240704 | 152400 | 14314665650 | 34800 | 34800 | 34800 | 34800 | 0 |
| 300 | 20240704 | 152300 | 14314665650 | 34800 | 34800 | 34800 | 34800 | 0 |
| 301 | 20240704 | 152200 | 14314665650 | 34800 | 34800 | 34800 | 34800 | 0 |
| 302 | 20240704 | 152100 | 14314665650 | 34800 | 34800 | 34800 | 34800 | 0 |
| 303 | 20240704 | 152000 | 14314665650 | 34800 | 34800 | 34800 | 34800 | 0 |
| 304 | 20240704 | 151900 | 14314665650 | 34800 | 34650 | 34800 | 34600 | 801 |
| 305 | 20240704 | 151800 | 14286933450 | 34750 | 34600 | 34750 | 34600 | 327 |
| 306 | 20240704 | 151700 | 14275596450 | 34600 | 34700 | 34750 | 34600 | 242 |
| 307 | 20240704 | 151600 | 14267208500 | 34750 | 34700 | 34750 | 34700 | 219 |
| 308 | 20240704 | 151500 | 14259599100 | 34700 | 34750 | 34800 | 34700 | 383 |
| 309 | 20240704 | 151400 | 14246293500 | 34750 | 34750 | 34800 | 34750 | 267 |
| 310 | 20240704 | 151300 | 14237007400 | 34750 | 34700 | 34750 | 34650 | 852 |
| 311 | 20240704 | 151200 | 14207408250 | 34750 | 34700 | 34750 | 34650 | 420 |
| 312 | 20240704 | 151100 | 14192837200 | 34650 | 34750 | 34750 | 34650 | 225 |
| 313 | 20240704 | 151000 | 14185027100 | 34650 | 34700 | 34750 | 34650 | 257 |
| 314 | 20240704 | 150900 | 14176110550 | 34700 | 34750 | 34800 | 34700 | 290 |
| 315 | 20240704 | 150800 | 14166024200 | 34800 | 34750 | 34800 | 34700 | 442 |
| 316 | 20240704 | 150700 | 14150663350 | 34800 | 34750 | 34800 | 34700 | 536 |
| 317 | 20240704 | 150600 | 14132028550 | 34800 | 34800 | 34800 | 34750 | 355 |
| 318 | 20240704 | 150500 | 14119683600 | 34800 | 34850 | 34850 | 34800 | 649 |
| 319 | 20240704 | 150400 | 14097080300 | 34850 | 34850 | 34900 | 34800 | 160 |
| 320 | 20240704 | 150300 | 14091506400 | 34850 | 34850 | 34900 | 34800 | 387 |
| 321 | 20240704 | 150200 | 14078019050 | 34900 | 34950 | 35000 | 34900 | 463 |
| 322 | 20240704 | 150100 | 14061837000 | 35000 | 34900 | 35000 | 34900 | 261 |
| 323 | 20240704 | 150000 | 14052709650 | 34950 | 35050 | 35050 | 34900 | 922 |
| 324 | 20240704 | 145900 | 14020439150 | 35050 | 34900 | 35100 | 34900 | 1862 |
| 325 | 20240704 | 145800 | 13955278150 | 34900 | 34800 | 34950 | 34800 | 811 |
| 326 | 20240704 | 145700 | 13927003400 | 34800 | 34850 | 34900 | 34800 | 711 |
| 327 | 20240704 | 145600 | 13902230700 | 34900 | 34850 | 34900 | 34800 | 499 |
| 328 | 20240704 | 145500 | 13884837450 | 34850 | 34800 | 34900 | 34800 | 188 |
| 329 | 20240704 | 145400 | 13878288650 | 34800 | 34800 | 34900 | 34800 | 857 |
| 330 | 20240704 | 145300 | 13848437500 | 34800 | 34800 | 34850 | 34800 | 256 |
| 331 | 20240704 | 145200 | 13839520600 | 34850 | 34850 | 34850 | 34800 | 367 |
| 332 | 20240704 | 145100 | 13826736600 | 34800 | 34750 | 34850 | 34750 | 337 |
| 333 | 20240704 | 145000 | 13815011050 | 34800 | 34750 | 34800 | 34700 | 580 |
| 334 | 20240704 | 144900 | 13794855400 | 34800 | 34650 | 34800 | 34650 | 650 |
| 335 | 20240704 | 144800 | 13772284600 | 34700 | 34700 | 34750 | 34650 | 299 |
| 336 | 20240704 | 144700 | 13761913100 | 34700 | 34900 | 34900 | 34700 | 4297 |
| 337 | 20240704 | 144600 | 13612179900 | 34950 | 34900 | 34950 | 34850 | 570 |
| 338 | 20240704 | 144500 | 13592284500 | 34850 | 34900 | 34950 | 34850 | 446 |
| 339 | 20240704 | 144400 | 13576722850 | 34900 | 34850 | 34900 | 34750 | 1356 |
| 340 | 20240704 | 144300 | 13529499750 | 34850 | 34800 | 34850 | 34750 | 583 |
| 341 | 20240704 | 144200 | 13509206050 | 34800 | 34800 | 34900 | 34800 | 164 |
| 342 | 20240704 | 144100 | 13503490650 | 34900 | 34800 | 34900 | 34800 | 899 |
| 343 | 20240704 | 144000 | 13472159450 | 34800 | 34950 | 34950 | 34800 | 511 |
| 344 | 20240704 | 143900 | 13454341450 | 34950 | 34900 | 34950 | 34900 | 248 |
| 345 | 20240704 | 143800 | 13445674500 | 34900 | 34850 | 34950 | 34850 | 733 |
| 346 | 20240704 | 143700 | 13420113350 | 34900 | 34900 | 34950 | 34850 | 583 |
| 347 | 20240704 | 143600 | 13399784400 | 34950 | 34950 | 35000 | 34900 | 770 |
| 348 | 20240704 | 143500 | 13372876350 | 34950 | 34900 | 34950 | 34900 | 151 |
| 349 | 20240704 | 143400 | 13367600600 | 34900 | 34900 | 35000 | 34900 | 525 |
| 350 | 20240704 | 143300 | 13349259750 | 34900 | 34950 | 35050 | 34900 | 700 |
| 351 | 20240704 | 143200 | 13324785100 | 35000 | 35050 | 35050 | 34950 | 623 |
| 352 | 20240704 | 143100 | 13302970500 | 35050 | 35100 | 35150 | 35050 | 361 |
| 353 | 20240704 | 143000 | 13290308850 | 35100 | 35100 | 35150 | 34950 | 623 |
| 354 | 20240704 | 142900 | 13268471550 | 35100 | 35050 | 35100 | 34950 | 1292 |
| 355 | 20240704 | 142800 | 13223178100 | 35050 | 35050 | 35100 | 35050 | 758 |
| 356 | 20240704 | 142700 | 13196579300 | 35050 | 35000 | 35100 | 35000 | 625 |
| 357 | 20240704 | 142600 | 13174660750 | 35000 | 35150 | 35150 | 35000 | 590 |
| 358 | 20240704 | 142500 | 13153957300 | 35150 | 35200 | 35300 | 35150 | 1989 |
| 359 | 20240704 | 142400 | 13083856450 | 35250 | 35200 | 35250 | 35150 | 423 |
| 360 | 20240704 | 142300 | 13068966950 | 35200 | 35150 | 35200 | 35150 | 378 |
| 361 | 20240704 | 142200 | 13055669000 | 35200 | 35200 | 35250 | 35150 | 603 |
| 362 | 20240704 | 142100 | 13034463800 | 35200 | 35150 | 35250 | 35150 | 1157 |
| 363 | 20240704 | 142000 | 12993733050 | 35150 | 35250 | 35300 | 35100 | 1373 |
| 364 | 20240704 | 141900 | 12945360900 | 35300 | 35250 | 35300 | 35200 | 710 |
| 365 | 20240704 | 141800 | 12920318550 | 35250 | 35200 | 35250 | 35150 | 280 |
| 366 | 20240704 | 141700 | 12910459650 | 35200 | 35150 | 35250 | 35050 | 984 |
| 367 | 20240704 | 141600 | 12875829200 | 35200 | 35200 | 35200 | 35150 | 298 |
| 368 | 20240704 | 141500 | 12865339850 | 35150 | 35050 | 35150 | 35000 | 1279 |
| 369 | 20240704 | 141400 | 12820439850 | 35100 | 35050 | 35100 | 34950 | 1708 |
| 370 | 20240704 | 141300 | 12760594800 | 35000 | 34800 | 35000 | 34750 | 827 |
| 371 | 20240704 | 141200 | 12731722700 | 34800 | 34750 | 34900 | 34700 | 2797 |
| 372 | 20240704 | 141100 | 12634373200 | 34750 | 34900 | 35000 | 34700 | 1444 |
| 373 | 20240704 | 141000 | 12584111900 | 34950 | 35050 | 35050 | 34900 | 1010 |
| 374 | 20240704 | 140900 | 12548773600 | 35050 | 35200 | 35200 | 35000 | 2954 |
| 375 | 20240704 | 140800 | 12445198650 | 35100 | 35200 | 35200 | 35100 | 881 |
| 376 | 20240704 | 140700 | 12414222900 | 35150 | 35200 | 35300 | 35150 | 781 |
| 377 | 20240704 | 140600 | 12386718450 | 35250 | 35150 | 35300 | 35150 | 806 |
| 378 | 20240704 | 140500 | 12358324700 | 35200 | 35250 | 35300 | 35200 | 769 |
| 379 | 20240704 | 140400 | 12331220550 | 35300 | 35400 | 35450 | 35250 | 1433 |
| 380 | 20240704 | 140300 | 12280538150 | 35400 | 35450 | 35500 | 35400 | 1366 |
| 381 | 20240704 | 140200 | 12232111700 | 35500 | 35450 | 35500 | 35450 | 288 |
| 382 | 20240704 | 140100 | 12221897150 | 35500 | 35350 | 35500 | 35350 | 512 |
| 383 | 20240704 | 140000 | 12203737500 | 35400 | 35400 | 35500 | 35300 | 1241 |
| 384 | 20240704 | 135900 | 12159715150 | 35450 | 35450 | 35550 | 35400 | 760 |
| 385 | 20240704 | 135800 | 12132756000 | 35500 | 35500 | 35550 | 35450 | 141 |
| 386 | 20240704 | 135700 | 12127750500 | 35500 | 35500 | 35550 | 35450 | 1425 |
| 387 | 20240704 | 135600 | 12077156600 | 35550 | 35500 | 35600 | 35500 | 1869 |
| 388 | 20240704 | 135500 | 12010721150 | 35500 | 35500 | 35500 | 35400 | 238 |
| 389 | 20240704 | 135400 | 12002279350 | 35400 | 35450 | 35500 | 35400 | 500 |
| 390 | 20240704 | 135300 | 11984552850 | 35450 | 35500 | 35550 | 35400 | 901 |
| 391 | 20240704 | 135200 | 11952606550 | 35500 | 35300 | 35650 | 35300 | 16753 |
| 392 | 20240704 | 135100 | 11357815500 | 35250 | 35050 | 35300 | 35000 | 5658 |
| 393 | 20240704 | 135000 | 11158539250 | 35050 | 35100 | 35100 | 35050 | 459 |
| 394 | 20240704 | 134900 | 11142431800 | 35150 | 35100 | 35200 | 35100 | 284 |
| 395 | 20240704 | 134800 | 11132453150 | 35100 | 35200 | 35200 | 35100 | 801 |
| 396 | 20240704 | 134700 | 11104292900 | 35150 | 35100 | 35200 | 35100 | 386 |
| 397 | 20240704 | 134600 | 11090719000 | 35150 | 35100 | 35150 | 35050 | 695 |
| 398 | 20240704 | 134500 | 11066301900 | 35100 | 35050 | 35100 | 35000 | 714 |
| 399 | 20240704 | 134400 | 11041250700 | 35100 | 34950 | 35100 | 34950 | 969 |
| 400 | 20240704 | 134300 | 11007330050 | 34950 | 34950 | 35050 | 34950 | 1022 |
| 401 | 20240704 | 134200 | 10971562300 | 34900 | 34900 | 34950 | 34900 | 410 |
| 402 | 20240704 | 134100 | 10957237000 | 34900 | 34850 | 35000 | 34800 | 1922 |
| 403 | 20240704 | 134000 | 10890159350 | 34850 | 35000 | 35050 | 34850 | 5031 |
| 404 | 20240704 | 133900 | 10714097600 | 35000 | 35050 | 35100 | 35000 | 273 |
| 405 | 20240704 | 133800 | 10704526600 | 35050 | 35050 | 35100 | 35000 | 496 |
| 406 | 20240704 | 133700 | 10687140000 | 35050 | 35050 | 35050 | 35000 | 1275 |
| 407 | 20240704 | 133600 | 10642484300 | 35050 | 35050 | 35100 | 35000 | 496 |
| 408 | 20240704 | 133500 | 10625108950 | 35050 | 35050 | 35100 | 35000 | 1599 |
| 409 | 20240704 | 133400 | 10569051950 | 35100 | 35100 | 35150 | 35050 | 1209 |
| 410 | 20240704 | 133300 | 10526608300 | 35150 | 35200 | 35200 | 35100 | 422 |
| 411 | 20240704 | 133200 | 10511783350 | 35150 | 35150 | 35150 | 35050 | 818 |
| 412 | 20240704 | 133100 | 10483046200 | 35100 | 35150 | 35200 | 35050 | 418 |
| 413 | 20240704 | 133000 | 10468371700 | 35200 | 35200 | 35200 | 35100 | 980 |
| 414 | 20240704 | 132900 | 10433912350 | 35200 | 35250 | 35300 | 35200 | 644 |
| 415 | 20240704 | 132800 | 10411213100 | 35200 | 35200 | 35300 | 35200 | 414 |
| 416 | 20240704 | 132700 | 10396627150 | 35200 | 35300 | 35350 | 35200 | 1269 |
| 417 | 20240704 | 132600 | 10351841550 | 35350 | 35300 | 35500 | 35250 | 5130 |
| 418 | 20240704 | 132500 | 10169906150 | 35350 | 35350 | 35350 | 35200 | 470 |
| 419 | 20240704 | 132400 | 10153319450 | 35350 | 35050 | 35500 | 35050 | 9905 |
| 420 | 20240704 | 132300 | 9803386750 | 35050 | 35050 | 35100 | 35000 | 656 |
| 421 | 20240704 | 132200 | 9780392450 | 35050 | 34900 | 35050 | 34900 | 888 |
| 422 | 20240704 | 132100 | 9749345000 | 34950 | 35050 | 35100 | 34900 | 1952 |
| 423 | 20240704 | 132000 | 9680976850 | 35050 | 35000 | 35050 | 35000 | 1922 |
| 424 | 20240704 | 131900 | 9613695000 | 34950 | 34900 | 35000 | 34900 | 564 |
| 425 | 20240704 | 131800 | 9593988150 | 34950 | 34900 | 34950 | 34900 | 145 |
| 426 | 20240704 | 131700 | 9588924050 | 34850 | 34950 | 35000 | 34800 | 1435 |
| 427 | 20240704 | 131600 | 9538859800 | 35000 | 34950 | 35000 | 34900 | 453 |
| 428 | 20240704 | 131500 | 9523030900 | 34950 | 35000 | 35000 | 34900 | 752 |
| 429 | 20240704 | 131400 | 9496756700 | 35000 | 34900 | 35050 | 34900 | 681 |
| 430 | 20240704 | 131300 | 9472920300 | 34900 | 35000 | 35000 | 34850 | 1642 |
| 431 | 20240704 | 131200 | 9415526450 | 35000 | 34900 | 35000 | 34900 | 647 |
| 432 | 20240704 | 131100 | 9392894250 | 34900 | 34950 | 34950 | 34850 | 825 |
| 433 | 20240704 | 131000 | 9364090700 | 34900 | 35050 | 35100 | 34850 | 1060 |
| 434 | 20240704 | 130900 | 9327013850 | 35150 | 35300 | 35300 | 35050 | 2824 |
| 435 | 20240704 | 130800 | 9227579100 | 35200 | 35150 | 35300 | 35050 | 3747 |
| 436 | 20240704 | 130700 | 9095758250 | 35150 | 34950 | 35150 | 34900 | 5456 |
| 437 | 20240704 | 130600 | 8904458550 | 34950 | 34900 | 35000 | 34850 | 1764 |
| 438 | 20240704 | 130500 | 8842836100 | 34900 | 34800 | 34950 | 34750 | 1137 |
| 439 | 20240704 | 130400 | 8803176650 | 34850 | 34800 | 34900 | 34800 | 1224 |
| 440 | 20240704 | 130300 | 8760492400 | 34750 | 34600 | 34850 | 34600 | 888 |
| 441 | 20240704 | 130200 | 8729633050 | 34600 | 34550 | 34600 | 34550 | 193 |
| 442 | 20240704 | 130100 | 8722955450 | 34600 | 34750 | 34750 | 34550 | 966 |
| 443 | 20240704 | 130000 | 8689467150 | 34750 | 34650 | 34750 | 34650 | 261 |
| 444 | 20240704 | 125900 | 8680411300 | 34700 | 34650 | 34700 | 34600 | 171 |
| 445 | 20240704 | 125800 | 8674481450 | 34650 | 34700 | 34700 | 34600 | 315 |
| 446 | 20240704 | 125700 | 8663559650 | 34700 | 34600 | 34700 | 34600 | 203 |
| 447 | 20240704 | 125600 | 8656516250 | 34600 | 34650 | 34700 | 34600 | 209 |
| 448 | 20240704 | 125500 | 8649272550 | 34650 | 34700 | 35000 | 34550 | 5095 |
| 449 | 20240704 | 125400 | 8471575000 | 34750 | 34700 | 34750 | 34700 | 259 |
| 450 | 20240704 | 125300 | 8462584300 | 34750 | 34850 | 34900 | 34700 | 1640 |
| 451 | 20240704 | 125200 | 8405521400 | 34850 | 34850 | 34900 | 34800 | 701 |
| 452 | 20240704 | 125100 | 8381077750 | 34850 | 34850 | 34950 | 34800 | 1119 |
| 453 | 20240704 | 125000 | 8342039750 | 34850 | 34700 | 34900 | 34600 | 1389 |
| 454 | 20240704 | 124900 | 8293696400 | 34700 | 34850 | 34850 | 34700 | 910 |
| 455 | 20240704 | 124800 | 8262061300 | 34800 | 34800 | 35200 | 34750 | 13420 |
| 456 | 20240704 | 124700 | 7792380250 | 34800 | 34400 | 34800 | 34400 | 9208 |
| 457 | 20240704 | 124600 | 7473398100 | 34400 | 34300 | 34400 | 34300 | 429 |
| 458 | 20240704 | 124500 | 7458653750 | 34350 | 34350 | 34350 | 34300 | 153 |
| 459 | 20240704 | 124400 | 7453399650 | 34350 | 34350 | 34400 | 34250 | 387 |
| 460 | 20240704 | 124300 | 7440121800 | 34350 | 34400 | 34450 | 34350 | 547 |
| 461 | 20240704 | 124200 | 7421312100 | 34300 | 34250 | 34350 | 34200 | 1202 |
| 462 | 20240704 | 124100 | 7380102700 | 34250 | 34250 | 34300 | 34200 | 185 |
| 463 | 20240704 | 124000 | 7373763950 | 34200 | 34300 | 34300 | 34200 | 596 |
| 464 | 20240704 | 123900 | 7353337250 | 34300 | 34300 | 34350 | 34250 | 390 |
| 465 | 20240704 | 123800 | 7339965850 | 34250 | 34300 | 34300 | 34250 | 72 |
| 466 | 20240704 | 123700 | 7337496550 | 34300 | 34250 | 34350 | 34250 | 187 |
| 467 | 20240704 | 123600 | 7331082350 | 34250 | 34300 | 34300 | 34250 | 285 |
| 468 | 20240704 | 123500 | 7321307200 | 34350 | 34400 | 34400 | 34250 | 1267 |
| 469 | 20240704 | 123400 | 7277790800 | 34400 | 34400 | 34450 | 34400 | 319 |
| 470 | 20240704 | 123300 | 7266803150 | 34400 | 34400 | 34400 | 34350 | 550 |
| 471 | 20240704 | 123200 | 7247897600 | 34400 | 34400 | 34400 | 34350 | 177 |
| 472 | 20240704 | 123100 | 7241809000 | 34400 | 34350 | 34400 | 34350 | 263 |
| 473 | 20240704 | 123000 | 7232762700 | 34350 | 34350 | 34400 | 34300 | 573 |
| 474 | 20240704 | 122900 | 7213073750 | 34350 | 34350 | 34400 | 34350 | 244 |
| 475 | 20240704 | 122800 | 7204689000 | 34400 | 34400 | 34400 | 34300 | 856 |
| 476 | 20240704 | 122700 | 7175255800 | 34400 | 34400 | 34450 | 34400 | 112 |
| 477 | 20240704 | 122600 | 7171398950 | 34400 | 34450 | 34500 | 34350 | 750 |
| 478 | 20240704 | 122500 | 7145578950 | 34450 | 34500 | 34500 | 34450 | 110 |
| 479 | 20240704 | 122400 | 7141786250 | 34500 | 34450 | 34500 | 34450 | 264 |
| 480 | 20240704 | 122300 | 7132683550 | 34450 | 34500 | 34550 | 34450 | 1075 |
| 481 | 20240704 | 122200 | 7095593900 | 34500 | 34500 | 34550 | 34450 | 276 |
| 482 | 20240704 | 122100 | 7086067150 | 34550 | 34550 | 34600 | 34500 | 551 |
| 483 | 20240704 | 122000 | 7067029900 | 34500 | 34550 | 34600 | 34450 | 495 |
| 484 | 20240704 | 121900 | 7049956350 | 34550 | 34600 | 34600 | 34550 | 256 |
| 485 | 20240704 | 121800 | 7041109000 | 34600 | 34550 | 34650 | 34550 | 549 |
| 486 | 20240704 | 121700 | 7022113100 | 34600 | 34550 | 34700 | 34500 | 1689 |
| 487 | 20240704 | 121600 | 6963629250 | 34550 | 34650 | 34650 | 34500 | 237 |
| 488 | 20240704 | 121500 | 6955438100 | 34650 | 34350 | 34650 | 34350 | 1374 |
| 489 | 20240704 | 121400 | 6907975400 | 34350 | 34450 | 34500 | 34350 | 569 |
| 490 | 20240704 | 121300 | 6888370150 | 34450 | 34500 | 34550 | 34450 | 1613 |
| 491 | 20240704 | 121200 | 6832711650 | 34500 | 34450 | 34500 | 34450 | 162 |
| 492 | 20240704 | 121100 | 6827123850 | 34450 | 34350 | 34450 | 34350 | 550 |
| 493 | 20240704 | 121000 | 6808191100 | 34350 | 34400 | 34400 | 34350 | 902 |
| 494 | 20240704 | 120900 | 6777181300 | 34400 | 34450 | 34450 | 34400 | 240 |
| 495 | 20240704 | 120800 | 6768922150 | 34400 | 34400 | 34500 | 34400 | 1608 |
| 496 | 20240704 | 120700 | 6713471150 | 34400 | 34600 | 34650 | 34400 | 546 |
| 497 | 20240704 | 120600 | 6694622400 | 34600 | 34200 | 34800 | 34200 | 10512 |
| 498 | 20240704 | 120500 | 6331324350 | 34250 | 34300 | 34350 | 34200 | 776 |
| 499 | 20240704 | 120400 | 6304729350 | 34350 | 34350 | 34350 | 34250 | 179 |
| 500 | 20240704 | 120300 | 6298588650 | 34300 | 34250 | 34300 | 34200 | 261 |
| 501 | 20240704 | 120200 | 6289637900 | 34300 | 34200 | 34300 | 34150 | 584 |
| 502 | 20240704 | 120100 | 6269638200 | 34200 | 34200 | 34300 | 34150 | 816 |
| 503 | 20240704 | 120000 | 6241692250 | 34200 | 34150 | 34250 | 34150 | 475 |
| 504 | 20240704 | 115900 | 6225459350 | 34150 | 34150 | 34200 | 34150 | 410 |
| 505 | 20240704 | 115800 | 6211440350 | 34150 | 34150 | 34200 | 34150 | 161 |
| 506 | 20240704 | 115700 | 6205937850 | 34150 | 34200 | 34250 | 34150 | 733 |
| 507 | 20240704 | 115600 | 6180849950 | 34350 | 34200 | 34500 | 34200 | 5385 |
| 508 | 20240704 | 115500 | 5995233350 | 34250 | 34250 | 34250 | 34200 | 416 |
| 509 | 20240704 | 115400 | 5980987950 | 34250 | 34300 | 34500 | 34250 | 2246 |
| 510 | 20240704 | 115300 | 5903636400 | 34200 | 34200 | 34350 | 34100 | 3422 |
| 511 | 20240704 | 115200 | 5786319800 | 34200 | 34250 | 34300 | 34150 | 708 |
| 512 | 20240704 | 115100 | 5762099800 | 34250 | 34150 | 34300 | 34050 | 1154 |
| 513 | 20240704 | 115000 | 5722643050 | 34150 | 34150 | 34250 | 34100 | 3225 |
| 514 | 20240704 | 114900 | 5612379650 | 34100 | 34200 | 34250 | 34100 | 1130 |
| 515 | 20240704 | 114800 | 5573750550 | 34250 | 34050 | 34250 | 34050 | 1688 |
| 516 | 20240704 | 114700 | 5516084150 | 34100 | 33950 | 34100 | 33900 | 2493 |
| 517 | 20240704 | 114600 | 5431179200 | 33900 | 34050 | 34050 | 33850 | 2806 |
| 518 | 20240704 | 114500 | 5335826100 | 34000 | 34050 | 34100 | 34000 | 333 |
| 519 | 20240704 | 114400 | 5324493800 | 34000 | 34100 | 34100 | 34000 | 190 |
| 520 | 20240704 | 114300 | 5318024650 | 34000 | 34050 | 34100 | 34000 | 669 |
| 521 | 20240704 | 114200 | 5295248500 | 34000 | 34000 | 34100 | 34000 | 1529 |
| 522 | 20240704 | 114100 | 5243218300 | 34050 | 34250 | 34250 | 34050 | 1942 |
| 523 | 20240704 | 114000 | 5176947200 | 34200 | 34300 | 34300 | 34150 | 1276 |
| 524 | 20240704 | 113900 | 5133266350 | 34300 | 34600 | 34600 | 34300 | 3404 |
| 525 | 20240704 | 113800 | 5015769000 | 34600 | 34250 | 34750 | 34250 | 11848 |
| 526 | 20240704 | 113700 | 4606693700 | 34250 | 34200 | 34250 | 34150 | 391 |
| 527 | 20240704 | 113600 | 4593317450 | 34200 | 34250 | 34400 | 34200 | 4143 |
| 528 | 20240704 | 113500 | 4451219900 | 34250 | 34150 | 34350 | 34100 | 2603 |
| 529 | 20240704 | 113400 | 4361997750 | 34200 | 34100 | 34250 | 34050 | 2358 |
| 530 | 20240704 | 113300 | 4281398400 | 34150 | 34050 | 34200 | 34050 | 1048 |
| 531 | 20240704 | 113200 | 4245610200 | 34100 | 34050 | 34100 | 33900 | 2500 |
| 532 | 20240704 | 113100 | 4160540200 | 34050 | 33900 | 34100 | 33850 | 2176 |
| 533 | 20240704 | 113000 | 4086537550 | 33850 | 34050 | 34100 | 33800 | 3160 |
| 534 | 20240704 | 112900 | 3979146800 | 34100 | 34150 | 34150 | 34050 | 487 |
| 535 | 20240704 | 112800 | 3962541350 | 34100 | 34100 | 34150 | 34050 | 518 |
| 536 | 20240704 | 112700 | 3944877200 | 34100 | 34000 | 34100 | 33750 | 7003 |
| 537 | 20240704 | 112600 | 3706754400 | 34050 | 33750 | 34100 | 33750 | 3378 |
| 538 | 20240704 | 112500 | 3592127650 | 33750 | 33800 | 33850 | 33750 | 723 |
| 539 | 20240704 | 112400 | 3567700800 | 33800 | 33700 | 33850 | 33700 | 1771 |
| 540 | 20240704 | 112300 | 3507886150 | 33650 | 33700 | 33750 | 33650 | 585 |
| 541 | 20240704 | 112200 | 3488173100 | 33700 | 33650 | 33750 | 33650 | 488 |
| 542 | 20240704 | 112100 | 3471719500 | 33650 | 33500 | 33700 | 33500 | 3231 |
| 543 | 20240704 | 112000 | 3363021500 | 33550 | 33550 | 33700 | 33550 | 1734 |
| 544 | 20240704 | 111900 | 3304713850 | 33650 | 33550 | 33650 | 33500 | 675 |
| 545 | 20240704 | 111800 | 3282053700 | 33550 | 33450 | 33550 | 33350 | 828 |
| 546 | 20240704 | 111700 | 3254349250 | 33500 | 33400 | 33500 | 33400 | 784 |
| 547 | 20240704 | 111600 | 3228116950 | 33400 | 33650 | 33650 | 33400 | 1105 |
| 548 | 20240704 | 111500 | 3191020000 | 33600 | 33500 | 33600 | 33450 | 769 |
| 549 | 20240704 | 111400 | 3165242650 | 33500 | 33500 | 33500 | 33450 | 90 |
| 550 | 20240704 | 111300 | 3162227900 | 33450 | 33450 | 33500 | 33450 | 478 |
| 551 | 20240704 | 111200 | 3146232550 | 33500 | 33400 | 33500 | 33400 | 856 |
| 552 | 20240704 | 111100 | 3117596300 | 33350 | 33250 | 33400 | 33250 | 1305 |
| 553 | 20240704 | 111000 | 3074037800 | 33250 | 33600 | 33600 | 33250 | 2330 |
| 554 | 20240704 | 110900 | 2996171650 | 33650 | 33650 | 33700 | 33600 | 2490 |
| 555 | 20240704 | 110800 | 2912302050 | 33600 | 33600 | 33650 | 33550 | 258 |
| 556 | 20240704 | 110700 | 2903632950 | 33550 | 33700 | 33700 | 33500 | 446 |
| 557 | 20240704 | 110600 | 2888665450 | 33700 | 33500 | 33700 | 33450 | 3687 |
| 558 | 20240704 | 110500 | 2764708900 | 33500 | 33450 | 33500 | 33450 | 158 |
| 559 | 20240704 | 110400 | 2759419600 | 33500 | 33400 | 33500 | 33400 | 718 |
| 560 | 20240704 | 110300 | 2735422300 | 33350 | 33350 | 33400 | 33350 | 243 |
| 561 | 20240704 | 110200 | 2727311700 | 33400 | 33350 | 33400 | 33350 | 421 |
| 562 | 20240704 | 110100 | 2713268500 | 33350 | 33400 | 33450 | 33300 | 1025 |
| 563 | 20240704 | 110000 | 2679066850 | 33450 | 33500 | 33550 | 33400 | 1751 |
| 564 | 20240704 | 105900 | 2620470650 | 33550 | 33500 | 33550 | 33450 | 390 |
| 565 | 20240704 | 105800 | 2607403050 | 33500 | 33500 | 33500 | 33450 | 1450 |
| 566 | 20240704 | 105700 | 2558832700 | 33450 | 33350 | 33450 | 33350 | 284 |
| 567 | 20240704 | 105600 | 2549340250 | 33400 | 33400 | 33450 | 33300 | 600 |
| 568 | 20240704 | 105500 | 2529295950 | 33450 | 33400 | 33450 | 33350 | 614 |
| 569 | 20240704 | 105400 | 2508780650 | 33450 | 33400 | 33450 | 33350 | 94 |
| 570 | 20240704 | 105300 | 2505644450 | 33450 | 33400 | 33450 | 33350 | 807 |
| 571 | 20240704 | 105200 | 2478695900 | 33400 | 33400 | 33450 | 33350 | 244 |
| 572 | 20240704 | 105100 | 2470547350 | 33400 | 33350 | 33400 | 33350 | 989 |
| 573 | 20240704 | 105000 | 2437518700 | 33400 | 33300 | 33400 | 33300 | 351 |
| 574 | 20240704 | 104900 | 2425803600 | 33300 | 33300 | 33350 | 33300 | 290 |
| 575 | 20240704 | 104800 | 2416136000 | 33300 | 33250 | 33350 | 33250 | 1030 |
| 576 | 20240704 | 104700 | 2381834750 | 33200 | 33150 | 33250 | 33150 | 185 |
| 577 | 20240704 | 104600 | 2375692050 | 33150 | 33300 | 33300 | 33150 | 872 |
| 578 | 20240704 | 104500 | 2346708100 | 33250 | 33250 | 33300 | 33250 | 376 |
| 579 | 20240704 | 104400 | 2334194000 | 33300 | 33200 | 33300 | 33200 | 91 |
| 580 | 20240704 | 104300 | 2331170200 | 33200 | 33150 | 33300 | 33150 | 548 |
| 581 | 20240704 | 104200 | 2312961950 | 33150 | 33100 | 33150 | 33100 | 687 |
| 582 | 20240704 | 104100 | 2290206750 | 33150 | 33100 | 33200 | 33100 | 137 |
| 583 | 20240704 | 104000 | 2285668300 | 33100 | 33150 | 33200 | 33050 | 666 |
| 584 | 20240704 | 103900 | 2263612700 | 33150 | 33200 | 33250 | 33150 | 116 |
| 585 | 20240704 | 103800 | 2259760850 | 33200 | 33100 | 33200 | 33100 | 113 |
| 586 | 20240704 | 103700 | 2256017700 | 33150 | 33050 | 33150 | 33000 | 312 |
| 587 | 20240704 | 103600 | 2245692150 | 33000 | 33000 | 33050 | 33000 | 211 |
| 588 | 20240704 | 103500 | 2238719450 | 33050 | 33000 | 33050 | 33000 | 319 |
| 589 | 20240704 | 103400 | 2228184000 | 33000 | 33050 | 33050 | 33000 | 78 |
| 590 | 20240704 | 103300 | 2225609650 | 33000 | 32950 | 33050 | 32950 | 42 |
| 591 | 20240704 | 103200 | 2224223550 | 33000 | 32950 | 33050 | 32950 | 80 |
| 592 | 20240704 | 103100 | 2221586400 | 32950 | 32950 | 33050 | 32950 | 201 |
| 593 | 20240704 | 103000 | 2214953800 | 32950 | 33000 | 33050 | 32950 | 165 |
| 594 | 20240704 | 102900 | 2209511500 | 33050 | 33000 | 33150 | 32950 | 319 |
| 595 | 20240704 | 102800 | 2198968550 | 33100 | 33050 | 33100 | 33000 | 592 |
| 596 | 20240704 | 102700 | 2179427950 | 33050 | 33050 | 33050 | 32950 | 157 |
| 597 | 20240704 | 102600 | 2174246800 | 33000 | 33000 | 33050 | 32950 | 496 |
| 598 | 20240704 | 102500 | 2157879050 | 33000 | 33000 | 33050 | 32950 | 198 |
| 599 | 20240704 | 102400 | 2151345800 | 33000 | 32950 | 33050 | 32950 | 519 |
| 600 | 20240704 | 102300 | 2134219400 | 33000 | 33000 | 33050 | 32950 | 35 |
| 601 | 20240704 | 102200 | 2133063050 | 32950 | 32950 | 33050 | 32950 | 130 |
| 602 | 20240704 | 102100 | 2128773700 | 33050 | 33000 | 33050 | 33000 | 99 |
| 603 | 20240704 | 102000 | 2125505400 | 33100 | 33000 | 33100 | 32950 | 292 |
| 604 | 20240704 | 101900 | 2115864650 | 33100 | 33000 | 33150 | 32950 | 660 |
| 605 | 20240704 | 101800 | 2094035950 | 33000 | 33000 | 33050 | 32950 | 108 |
| 606 | 20240704 | 101700 | 2090472600 | 33000 | 33050 | 33100 | 33000 | 105 |
| 607 | 20240704 | 101600 | 2087006550 | 33100 | 33050 | 33100 | 33050 | 156 |
| 608 | 20240704 | 101500 | 2081845350 | 33050 | 33000 | 33100 | 33000 | 92 |
| 609 | 20240704 | 101400 | 2078806950 | 33000 | 33050 | 33100 | 32950 | 207 |
| 610 | 20240704 | 101300 | 2071970550 | 33100 | 32950 | 33100 | 32950 | 318 |
| 611 | 20240704 | 101200 | 2061472150 | 32950 | 32850 | 32950 | 32850 | 30 |
| 612 | 20240704 | 101100 | 2060484950 | 32900 | 32950 | 32950 | 32850 | 210 |
| 613 | 20240704 | 101000 | 2053578950 | 32950 | 32850 | 32950 | 32850 | 70 |
| 614 | 20240704 | 100900 | 2051276000 | 32850 | 32800 | 32950 | 32800 | 29 |
| 615 | 20240704 | 100800 | 2050323200 | 32800 | 32800 | 32850 | 32800 | 313 |
| 616 | 20240704 | 100700 | 2040045450 | 32800 | 32850 | 32850 | 32750 | 125 |
| 617 | 20240704 | 100600 | 2035940200 | 32850 | 32900 | 32900 | 32750 | 3606 |
| 618 | 20240704 | 100500 | 1917791300 | 32850 | 32850 | 32900 | 32850 | 352 |
| 619 | 20240704 | 100400 | 1906222600 | 32900 | 32950 | 32950 | 32900 | 220 |
| 620 | 20240704 | 100300 | 1898979450 | 32900 | 32950 | 32950 | 32900 | 51 |
| 621 | 20240704 | 100200 | 1897299650 | 32950 | 32900 | 33000 | 32900 | 374 |
| 622 | 20240704 | 100100 | 1884983200 | 32900 | 32950 | 32950 | 32900 | 46 |
| 623 | 20240704 | 100000 | 1883468150 | 32900 | 32900 | 32950 | 32900 | 210 |
| 624 | 20240704 | 095900 | 1876553100 | 32900 | 33000 | 33050 | 32900 | 625 |
| 625 | 20240704 | 095800 | 1855959950 | 32950 | 33000 | 33000 | 32950 | 155 |
| 626 | 20240704 | 095700 | 1850846750 | 32950 | 33000 | 33000 | 32950 | 94 |
| 627 | 20240704 | 095600 | 1847747800 | 33000 | 32950 | 33050 | 32950 | 332 |
| 628 | 20240704 | 095500 | 1836791100 | 32950 | 32950 | 33000 | 32950 | 26 |
| 629 | 20240704 | 095400 | 1835934150 | 32950 | 32950 | 33000 | 32950 | 178 |
| 630 | 20240704 | 095300 | 1830063150 | 32950 | 32950 | 33000 | 32950 | 67 |
| 631 | 20240704 | 095200 | 1827855250 | 32900 | 32950 | 33000 | 32900 | 198 |
| 632 | 20240704 | 095100 | 1821331250 | 32950 | 33000 | 33000 | 32900 | 472 |
| 633 | 20240704 | 095000 | 1805768900 | 33000 | 33050 | 33100 | 33000 | 256 |
| 634 | 20240704 | 094900 | 1797317450 | 33050 | 33150 | 33250 | 33050 | 574 |
| 635 | 20240704 | 094800 | 1778323100 | 33250 | 33250 | 33250 | 33150 | 113 |
| 636 | 20240704 | 094700 | 1774573800 | 33200 | 33250 | 33250 | 33200 | 171 |
| 637 | 20240704 | 094600 | 1768893000 | 33350 | 33200 | 33350 | 33150 | 340 |
| 638 | 20240704 | 094500 | 1757597500 | 33200 | 33150 | 33200 | 33000 | 1457 |
| 639 | 20240704 | 094400 | 1709353250 | 33200 | 33200 | 33200 | 33150 | 162 |
| 640 | 20240704 | 094300 | 1703982350 | 33200 | 33250 | 33250 | 33150 | 375 |
| 641 | 20240704 | 094200 | 1691543200 | 33150 | 33250 | 33350 | 33150 | 420 |
| 642 | 20240704 | 094100 | 1677581100 | 33250 | 33400 | 33400 | 33250 | 629 |
| 643 | 20240704 | 094000 | 1656619500 | 33450 | 33500 | 33750 | 33300 | 1626 |
| 644 | 20240704 | 093900 | 1602116650 | 33600 | 33550 | 33600 | 33500 | 416 |
| 645 | 20240704 | 093800 | 1588169200 | 33600 | 33500 | 33600 | 33450 | 513 |
| 646 | 20240704 | 093700 | 1570979550 | 33550 | 33600 | 33700 | 33550 | 1569 |
| 647 | 20240704 | 093600 | 1518200850 | 33600 | 33450 | 33600 | 33450 | 2253 |
| 648 | 20240704 | 093500 | 1442672600 | 33450 | 33400 | 33450 | 33400 | 493 |
| 649 | 20240704 | 093400 | 1426188050 | 33450 | 33400 | 33500 | 33400 | 537 |
| 650 | 20240704 | 093300 | 1408231950 | 33400 | 33350 | 33400 | 33300 | 203 |
| 651 | 20240704 | 093200 | 1401459100 | 33350 | 33350 | 33350 | 33250 | 569 |
| 652 | 20240704 | 093100 | 1382494350 | 33300 | 33300 | 33350 | 33250 | 182 |
| 653 | 20240704 | 093000 | 1376432550 | 33300 | 33300 | 33300 | 33150 | 877 |
| 654 | 20240704 | 092900 | 1347268900 | 33300 | 33300 | 33300 | 33250 | 242 |
| 655 | 20240704 | 092800 | 1339210950 | 33300 | 33100 | 33300 | 33100 | 500 |
| 656 | 20240704 | 092700 | 1322603700 | 33100 | 33000 | 33200 | 33000 | 716 |
| 657 | 20240704 | 092600 | 1298920400 | 33100 | 33000 | 33100 | 33000 | 650 |
| 658 | 20240704 | 092500 | 1277457600 | 33000 | 33050 | 33100 | 33000 | 352 |
| 659 | 20240704 | 092400 | 1265823650 | 33050 | 32950 | 33100 | 32300 | 4565 |
| 660 | 20240704 | 092300 | 1116542050 | 33000 | 32650 | 33000 | 32650 | 2948 |
| 661 | 20240704 | 092200 | 1020159900 | 32550 | 32500 | 32650 | 32500 | 532 |
| 662 | 20240704 | 092100 | 1002822150 | 32550 | 32550 | 32600 | 32500 | 396 |
| 663 | 20240704 | 092000 | 989941800 | 32650 | 32450 | 32650 | 32400 | 2285 |
| 664 | 20240704 | 091900 | 915670750 | 32500 | 32550 | 32550 | 32450 | 773 |
| 665 | 20240704 | 091800 | 890585750 | 32500 | 32550 | 32550 | 32500 | 553 |
| 666 | 20240704 | 091700 | 872603500 | 32550 | 32600 | 32600 | 32500 | 22 |
| 667 | 20240704 | 091600 | 871887250 | 32600 | 32500 | 32600 | 32500 | 575 |
| 668 | 20240704 | 091500 | 853167950 | 32500 | 32800 | 32800 | 32500 | 2668 |
| 669 | 20240704 | 091400 | 766171400 | 32700 | 32600 | 32700 | 32550 | 409 |
| 670 | 20240704 | 091300 | 752825100 | 32550 | 32550 | 32700 | 32500 | 2493 |
| 671 | 20240704 | 091200 | 671678600 | 32550 | 32600 | 32700 | 32500 | 1222 |
| 672 | 20240704 | 091100 | 631854400 | 32550 | 32800 | 32800 | 32550 | 2816 |
| 673 | 20240704 | 091000 | 539793550 | 32750 | 32700 | 32800 | 32650 | 1458 |
| 674 | 20240704 | 090900 | 492159850 | 32750 | 32900 | 32900 | 32750 | 972 |
| 675 | 20240704 | 090800 | 460275400 | 32900 | 33050 | 33150 | 32900 | 2131 |
| 676 | 20240704 | 090700 | 389935000 | 33100 | 33300 | 33350 | 33050 | 2602 |
| 677 | 20240704 | 090600 | 303627800 | 33350 | 33050 | 33400 | 32950 | 3764 |
| 678 | 20240704 | 090500 | 178749300 | 33050 | 33350 | 33350 | 33000 | 1750 |
| 679 | 20240704 | 090400 | 120844950 | 33350 | 33050 | 33350 | 32900 | 1444 |
| 680 | 20240704 | 090300 | 73019050 | 33100 | 33000 | 33450 | 33000 | 1380 |
| 681 | 20240704 | 090200 | 27209550 | 33000 | 33000 | 33000 | 32950 | 73 |
| 682 | 20240704 | 090100 | 24802450 | 33050 | 33300 | 33350 | 33000 | 513 |
| 683 | 20240704 | 090000 | 7828050 | 33300 | 33150 | 33350 | 33150 | 166 |