36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240703 | 201000 | 8849133150 | 21900 | 21900 | 21900 | 21900 | 15140 |
| 3 | 20240703 | 200900 | 8849133150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 4 | 20240703 | 200800 | 8849133150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 5 | 20240703 | 200700 | 8849133150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 6 | 20240703 | 200600 | 8849133150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 7 | 20240703 | 200500 | 8849133150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 8 | 20240703 | 200400 | 8849133150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 9 | 20240703 | 200300 | 8849133150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 10 | 20240703 | 200200 | 8849133150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 11 | 20240703 | 200100 | 8849133150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 12 | 20240703 | 200000 | 8849133150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 13 | 20240703 | 195900 | 8849133150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 14 | 20240703 | 195800 | 8849133150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 15 | 20240703 | 195700 | 8849133150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 16 | 20240703 | 195600 | 8849133150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 17 | 20240703 | 195500 | 8849133150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 18 | 20240703 | 195400 | 8849133150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 19 | 20240703 | 195300 | 8849133150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 20 | 20240703 | 195200 | 8849133150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 21 | 20240703 | 195100 | 8849133150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 22 | 20240703 | 195000 | 8849133150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 23 | 20240703 | 194900 | 8849133150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 24 | 20240703 | 194800 | 8849133150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 25 | 20240703 | 194700 | 8849133150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 26 | 20240703 | 194600 | 8849133150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 27 | 20240703 | 194500 | 8849133150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 28 | 20240703 | 194400 | 8849133150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 29 | 20240703 | 194300 | 8849133150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 30 | 20240703 | 194200 | 8849133150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 31 | 20240703 | 194100 | 8849133150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 32 | 20240703 | 194000 | 8849133150 | 21900 | 21900 | 21900 | 21900 | 15140 |
| 33 | 20240703 | 193900 | 8849133150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 34 | 20240703 | 193800 | 8849133150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 35 | 20240703 | 193700 | 8849133150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 36 | 20240703 | 193600 | 8849133150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 37 | 20240703 | 193500 | 8849133150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 38 | 20240703 | 193400 | 8849133150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 39 | 20240703 | 193300 | 8849133150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 40 | 20240703 | 193200 | 8849133150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 41 | 20240703 | 193100 | 8849133150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 42 | 20240703 | 193000 | 8849133150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 43 | 20240703 | 192900 | 8849133150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 44 | 20240703 | 192800 | 8849133150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 45 | 20240703 | 192700 | 8849133150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 46 | 20240703 | 192600 | 8849133150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 47 | 20240703 | 192500 | 8849133150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 48 | 20240703 | 192400 | 8849133150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 49 | 20240703 | 192300 | 8849133150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 50 | 20240703 | 192200 | 8849133150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 51 | 20240703 | 192100 | 8849133150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 52 | 20240703 | 192000 | 8849133150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 53 | 20240703 | 191900 | 8849133150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 54 | 20240703 | 191800 | 8849133150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 55 | 20240703 | 191700 | 8849133150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 56 | 20240703 | 191600 | 8849133150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 57 | 20240703 | 191500 | 8849133150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 58 | 20240703 | 191400 | 8849133150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 59 | 20240703 | 191300 | 8849133150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 60 | 20240703 | 191200 | 8849133150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 61 | 20240703 | 191100 | 8849133150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 62 | 20240703 | 191000 | 8849133150 | 21900 | 21900 | 21900 | 21900 | 15140 |
| 63 | 20240703 | 190900 | 8849133150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 64 | 20240703 | 190800 | 8849133150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 65 | 20240703 | 190700 | 8849133150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 66 | 20240703 | 190600 | 8849133150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 67 | 20240703 | 190500 | 8849133150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 68 | 20240703 | 190400 | 8849133150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 69 | 20240703 | 190300 | 8849133150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 70 | 20240703 | 190200 | 8849133150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 71 | 20240703 | 190100 | 8849133150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 72 | 20240703 | 190000 | 8849133150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 73 | 20240703 | 185900 | 8849133150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 74 | 20240703 | 185800 | 8849133150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 75 | 20240703 | 185700 | 8849133150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 76 | 20240703 | 185600 | 8849133150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 77 | 20240703 | 185500 | 8849133150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 78 | 20240703 | 185400 | 8849133150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 79 | 20240703 | 185300 | 8849133150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 80 | 20240703 | 185200 | 8849133150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 81 | 20240703 | 185100 | 8849133150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 82 | 20240703 | 185000 | 8849133150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 83 | 20240703 | 184900 | 8849133150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 84 | 20240703 | 184800 | 8849133150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 85 | 20240703 | 184700 | 8849133150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 86 | 20240703 | 184600 | 8849133150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 87 | 20240703 | 184500 | 8849133150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 88 | 20240703 | 184400 | 8849133150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 89 | 20240703 | 184300 | 8849133150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 90 | 20240703 | 184200 | 8849133150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 91 | 20240703 | 184100 | 8849133150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 92 | 20240703 | 184000 | 8849133150 | 21900 | 21900 | 21900 | 21900 | 15140 |
| 93 | 20240703 | 183900 | 8849133150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 94 | 20240703 | 183800 | 8849133150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 95 | 20240703 | 183700 | 8849133150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 96 | 20240703 | 183600 | 8849133150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 97 | 20240703 | 183500 | 8849133150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 98 | 20240703 | 183400 | 8849133150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 99 | 20240703 | 183300 | 8849133150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 100 | 20240703 | 183200 | 8849133150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 101 | 20240703 | 183100 | 8849133150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 102 | 20240703 | 183000 | 8849133150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 103 | 20240703 | 182900 | 8849133150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 104 | 20240703 | 182800 | 8849133150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 105 | 20240703 | 182700 | 8849133150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 106 | 20240703 | 182600 | 8849133150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 107 | 20240703 | 182500 | 8849133150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 108 | 20240703 | 182400 | 8849133150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 109 | 20240703 | 182300 | 8849133150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 110 | 20240703 | 182200 | 8849133150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 111 | 20240703 | 182100 | 8849133150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 112 | 20240703 | 182000 | 8849133150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 113 | 20240703 | 181900 | 8849133150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 114 | 20240703 | 181800 | 8849133150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 115 | 20240703 | 181700 | 8849133150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 116 | 20240703 | 181600 | 8849133150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 117 | 20240703 | 181500 | 8849133150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 118 | 20240703 | 181400 | 8849133150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 119 | 20240703 | 181300 | 8849133150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 120 | 20240703 | 181200 | 8849133150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 121 | 20240703 | 181100 | 8849133150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 122 | 20240703 | 181000 | 8849133150 | 21900 | 21900 | 21900 | 21900 | 15140 |
| 123 | 20240703 | 180900 | 8849133150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 124 | 20240703 | 180800 | 8849133150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 125 | 20240703 | 180700 | 8849133150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 126 | 20240703 | 180600 | 8849133150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 127 | 20240703 | 180500 | 8849133150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 128 | 20240703 | 180400 | 8849133150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 129 | 20240703 | 180300 | 8849133150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 130 | 20240703 | 180200 | 8849133150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 131 | 20240703 | 180100 | 8849133150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 132 | 20240703 | 180000 | 8849133150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 133 | 20240703 | 175900 | 8849133150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 134 | 20240703 | 175800 | 8849133150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 135 | 20240703 | 175700 | 8849133150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 136 | 20240703 | 175600 | 8849133150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 137 | 20240703 | 175500 | 8849133150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 138 | 20240703 | 175400 | 8849133150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 139 | 20240703 | 175300 | 8849133150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 140 | 20240703 | 175200 | 8849133150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 141 | 20240703 | 175100 | 8849133150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 142 | 20240703 | 175000 | 8849133150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 143 | 20240703 | 174900 | 8849133150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 144 | 20240703 | 174800 | 8849133150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 145 | 20240703 | 174700 | 8849133150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 146 | 20240703 | 174600 | 8849133150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 147 | 20240703 | 174500 | 8849133150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 148 | 20240703 | 174400 | 8849133150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 149 | 20240703 | 174300 | 8849133150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 150 | 20240703 | 174200 | 8849133150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 151 | 20240703 | 174100 | 8849133150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 152 | 20240703 | 174000 | 8849133150 | 21900 | 21900 | 21900 | 21900 | 15140 |
| 153 | 20240703 | 173900 | 8849133150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 154 | 20240703 | 173800 | 8849133150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 155 | 20240703 | 173700 | 8849133150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 156 | 20240703 | 173600 | 8849133150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 157 | 20240703 | 173500 | 8849133150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 158 | 20240703 | 173400 | 8849133150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 159 | 20240703 | 173300 | 8849133150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 160 | 20240703 | 173200 | 8849133150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 161 | 20240703 | 173100 | 8849133150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 162 | 20240703 | 173000 | 8849133150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 163 | 20240703 | 172900 | 8849133150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 164 | 20240703 | 172800 | 8849133150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 165 | 20240703 | 172700 | 8849133150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 166 | 20240703 | 172600 | 8849133150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 167 | 20240703 | 172500 | 8849133150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 168 | 20240703 | 172400 | 8849133150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 169 | 20240703 | 172300 | 8849133150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 170 | 20240703 | 172200 | 8849133150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 171 | 20240703 | 172100 | 8849133150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 172 | 20240703 | 172000 | 8849133150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 173 | 20240703 | 171900 | 8849133150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 174 | 20240703 | 171800 | 8849133150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 175 | 20240703 | 171700 | 8849133150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 176 | 20240703 | 171600 | 8849133150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 177 | 20240703 | 171500 | 8849133150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 178 | 20240703 | 171400 | 8849133150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 179 | 20240703 | 171300 | 8849133150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 180 | 20240703 | 171200 | 8849133150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 181 | 20240703 | 171100 | 8849133150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 182 | 20240703 | 171000 | 8849133150 | 21900 | 21900 | 21900 | 21900 | 15140 |
| 183 | 20240703 | 170900 | 8849133150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 184 | 20240703 | 170800 | 8849133150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 185 | 20240703 | 170700 | 8849133150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 186 | 20240703 | 170600 | 8849133150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 187 | 20240703 | 170500 | 8849133150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 188 | 20240703 | 170400 | 8849133150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 189 | 20240703 | 170300 | 8849133150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 190 | 20240703 | 170200 | 8849133150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 191 | 20240703 | 170100 | 8849133150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 192 | 20240703 | 170000 | 8849133150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 193 | 20240703 | 165900 | 8849133150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 194 | 20240703 | 165800 | 8849133150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 195 | 20240703 | 165700 | 8849133150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 196 | 20240703 | 165600 | 8849133150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 197 | 20240703 | 165500 | 8849133150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 198 | 20240703 | 165400 | 8849133150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 199 | 20240703 | 165300 | 8849133150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 200 | 20240703 | 165200 | 8849133150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 201 | 20240703 | 165100 | 8849133150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 202 | 20240703 | 165000 | 8849133150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 203 | 20240703 | 164900 | 8849133150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 204 | 20240703 | 164800 | 8849133150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 205 | 20240703 | 164700 | 8849133150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 206 | 20240703 | 164600 | 8849133150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 207 | 20240703 | 164500 | 8849133150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 208 | 20240703 | 164400 | 8849133150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 209 | 20240703 | 164300 | 8849133150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 210 | 20240703 | 164200 | 8849133150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 211 | 20240703 | 164100 | 8849133150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 212 | 20240703 | 164000 | 8849133150 | 21900 | 21900 | 21900 | 21900 | 15140 |
| 213 | 20240703 | 163900 | 8849133150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 214 | 20240703 | 163800 | 8849133150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 215 | 20240703 | 163700 | 8849133150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 216 | 20240703 | 163600 | 8849133150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 217 | 20240703 | 163500 | 8849133150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 218 | 20240703 | 163400 | 8849133150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 219 | 20240703 | 163300 | 8849133150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 220 | 20240703 | 163200 | 8849133150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 221 | 20240703 | 163100 | 8849133150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 222 | 20240703 | 163000 | 8849133150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 223 | 20240703 | 162900 | 8849133150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 224 | 20240703 | 162800 | 8849133150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 225 | 20240703 | 162700 | 8849133150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 226 | 20240703 | 162600 | 8849133150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 227 | 20240703 | 162500 | 8849133150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 228 | 20240703 | 162400 | 8849133150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 229 | 20240703 | 162300 | 8849133150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 230 | 20240703 | 162200 | 8849133150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 231 | 20240703 | 162100 | 8849133150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 232 | 20240703 | 162000 | 8849133150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 233 | 20240703 | 161900 | 8849133150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 234 | 20240703 | 161800 | 8849133150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 235 | 20240703 | 161700 | 8849133150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 236 | 20240703 | 161600 | 8849133150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 237 | 20240703 | 161500 | 8849133150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 238 | 20240703 | 161400 | 8849133150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 239 | 20240703 | 161300 | 8849133150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 240 | 20240703 | 161200 | 8849133150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 241 | 20240703 | 161100 | 8849133150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 242 | 20240703 | 161000 | 8849133150 | 21900 | 21900 | 21900 | 21900 | 15140 |
| 243 | 20240703 | 160900 | 8849133150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 244 | 20240703 | 160800 | 8849133150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 245 | 20240703 | 160700 | 8849133150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 246 | 20240703 | 160600 | 8849133150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 247 | 20240703 | 160500 | 8849133150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 248 | 20240703 | 160400 | 8849133150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 249 | 20240703 | 160300 | 8849133150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 250 | 20240703 | 160200 | 8849133150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 251 | 20240703 | 160100 | 8849133150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 252 | 20240703 | 160000 | 8849133150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 253 | 20240703 | 155900 | 8849133150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 254 | 20240703 | 155800 | 8849133150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 255 | 20240703 | 155700 | 8849133150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 256 | 20240703 | 155600 | 8849133150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 257 | 20240703 | 155500 | 8849133150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 258 | 20240703 | 155400 | 8849133150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 259 | 20240703 | 155300 | 8849133150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 260 | 20240703 | 155200 | 8849133150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 261 | 20240703 | 155100 | 8849133150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 262 | 20240703 | 155000 | 8849133150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 263 | 20240703 | 154900 | 8849133150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 264 | 20240703 | 154800 | 8849133150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 265 | 20240703 | 154700 | 8849133150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 266 | 20240703 | 154600 | 8849133150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 267 | 20240703 | 154500 | 8849133150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 268 | 20240703 | 154400 | 8849133150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 269 | 20240703 | 154300 | 8849133150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 270 | 20240703 | 154200 | 8849133150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 271 | 20240703 | 154100 | 8849133150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 272 | 20240703 | 154000 | 8849133150 | 21900 | 21900 | 21900 | 21900 | 15140 |
| 273 | 20240703 | 153900 | 8849133150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 274 | 20240703 | 153800 | 8849133150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 275 | 20240703 | 153700 | 8849133150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 276 | 20240703 | 153600 | 8849133150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 277 | 20240703 | 153500 | 8849133150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 278 | 20240703 | 153400 | 8849133150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 279 | 20240703 | 153300 | 8849133150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 280 | 20240703 | 153200 | 8849133150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 281 | 20240703 | 153100 | 8849133150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 282 | 20240703 | 153000 | 8849133150 | 21900 | 21900 | 21900 | 21900 | 15140 |
| 283 | 20240703 | 152900 | 8517567150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 284 | 20240703 | 152800 | 8517567150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 285 | 20240703 | 152700 | 8517567150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 286 | 20240703 | 152600 | 8517567150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 287 | 20240703 | 152500 | 8517567150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 288 | 20240703 | 152400 | 8517567150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 289 | 20240703 | 152300 | 8517567150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 290 | 20240703 | 152200 | 8517567150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 291 | 20240703 | 152100 | 8517567150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 292 | 20240703 | 152000 | 8517567150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 293 | 20240703 | 151900 | 8517567150 | 21650 | 21650 | 21650 | 21600 | 317 |
| 294 | 20240703 | 151800 | 8510716500 | 21650 | 21650 | 21650 | 21650 | 675 |
| 295 | 20240703 | 151700 | 8496102750 | 21600 | 21650 | 21650 | 21600 | 654 |
| 296 | 20240703 | 151600 | 8481972300 | 21650 | 21650 | 21700 | 21600 | 897 |
| 297 | 20240703 | 151500 | 8462563950 | 21700 | 21650 | 21700 | 21600 | 1173 |
| 298 | 20240703 | 151400 | 8437187750 | 21700 | 21650 | 21700 | 21600 | 2931 |
| 299 | 20240703 | 151300 | 8373728950 | 21650 | 21600 | 21650 | 21600 | 397 |
| 300 | 20240703 | 151200 | 8365153200 | 21600 | 21650 | 21650 | 21600 | 517 |
| 301 | 20240703 | 151100 | 8353982000 | 21600 | 21600 | 21650 | 21600 | 988 |
| 302 | 20240703 | 151000 | 8332640550 | 21550 | 21550 | 21600 | 21550 | 1494 |
| 303 | 20240703 | 150900 | 8300396350 | 21600 | 21500 | 21600 | 21500 | 2464 |
| 304 | 20240703 | 150800 | 8247351650 | 21500 | 21500 | 21550 | 21500 | 1774 |
| 305 | 20240703 | 150700 | 8209194700 | 21550 | 21550 | 21550 | 21500 | 2470 |
| 306 | 20240703 | 150600 | 8156060250 | 21550 | 21500 | 21550 | 21500 | 1089 |
| 307 | 20240703 | 150500 | 8132631900 | 21500 | 21500 | 21550 | 21500 | 4226 |
| 308 | 20240703 | 150400 | 8041772250 | 21550 | 21500 | 21550 | 21500 | 1368 |
| 309 | 20240703 | 150300 | 8012339550 | 21550 | 21550 | 21550 | 21500 | 3370 |
| 310 | 20240703 | 150200 | 7939751800 | 21550 | 21600 | 21600 | 21550 | 713 |
| 311 | 20240703 | 150100 | 7924384400 | 21550 | 21600 | 21600 | 21550 | 1300 |
| 312 | 20240703 | 150000 | 7896345100 | 21600 | 21600 | 21600 | 21550 | 845 |
| 313 | 20240703 | 145900 | 7878124950 | 21550 | 21600 | 21650 | 21550 | 4042 |
| 314 | 20240703 | 145800 | 7790810950 | 21600 | 21650 | 21650 | 21600 | 734 |
| 315 | 20240703 | 145700 | 7774956450 | 21650 | 21600 | 21650 | 21600 | 767 |
| 316 | 20240703 | 145600 | 7758388200 | 21600 | 21650 | 21650 | 21600 | 962 |
| 317 | 20240703 | 145500 | 7737607500 | 21600 | 21600 | 21650 | 21600 | 685 |
| 318 | 20240703 | 145400 | 7722803000 | 21600 | 21650 | 21650 | 21600 | 734 |
| 319 | 20240703 | 145300 | 7706937600 | 21600 | 21600 | 21650 | 21600 | 430 |
| 320 | 20240703 | 145200 | 7697645750 | 21600 | 21600 | 21650 | 21600 | 2128 |
| 321 | 20240703 | 145100 | 7651632300 | 21600 | 21600 | 21650 | 21600 | 514 |
| 322 | 20240703 | 145000 | 7640528600 | 21600 | 21600 | 21650 | 21600 | 554 |
| 323 | 20240703 | 144900 | 7628558100 | 21600 | 21650 | 21700 | 21600 | 842 |
| 324 | 20240703 | 144800 | 7610329300 | 21650 | 21700 | 21700 | 21650 | 811 |
| 325 | 20240703 | 144700 | 7592764950 | 21700 | 21650 | 21700 | 21650 | 1088 |
| 326 | 20240703 | 144600 | 7569206450 | 21650 | 21600 | 21700 | 21600 | 1296 |
| 327 | 20240703 | 144500 | 7541181300 | 21650 | 21650 | 21650 | 21600 | 409 |
| 328 | 20240703 | 144400 | 7532345700 | 21650 | 21650 | 21650 | 21600 | 588 |
| 329 | 20240703 | 144300 | 7519623400 | 21650 | 21650 | 21650 | 21650 | 707 |
| 330 | 20240703 | 144200 | 7504316850 | 21650 | 21650 | 21700 | 21650 | 253 |
| 331 | 20240703 | 144100 | 7498838600 | 21700 | 21700 | 21700 | 21650 | 447 |
| 332 | 20240703 | 144000 | 7489160700 | 21650 | 21600 | 21700 | 21600 | 1057 |
| 333 | 20240703 | 143900 | 7466320050 | 21600 | 21600 | 21650 | 21600 | 1180 |
| 334 | 20240703 | 143800 | 7440832000 | 21600 | 21600 | 21650 | 21550 | 1722 |
| 335 | 20240703 | 143700 | 7403644850 | 21600 | 21550 | 21650 | 21550 | 2756 |
| 336 | 20240703 | 143600 | 7344221500 | 21600 | 21600 | 21600 | 21550 | 474 |
| 337 | 20240703 | 143500 | 7334005000 | 21600 | 21600 | 21650 | 21550 | 278 |
| 338 | 20240703 | 143400 | 7328008200 | 21600 | 21600 | 21600 | 21550 | 1435 |
| 339 | 20240703 | 143300 | 7297074300 | 21600 | 21650 | 21650 | 21600 | 687 |
| 340 | 20240703 | 143200 | 7282235000 | 21650 | 21600 | 21650 | 21600 | 508 |
| 341 | 20240703 | 143100 | 7271256350 | 21600 | 21650 | 21650 | 21600 | 614 |
| 342 | 20240703 | 143000 | 7257988200 | 21650 | 21600 | 21650 | 21600 | 329 |
| 343 | 20240703 | 142900 | 7250873450 | 21650 | 21650 | 21700 | 21650 | 310 |
| 344 | 20240703 | 142800 | 7244161400 | 21650 | 21650 | 21650 | 21600 | 559 |
| 345 | 20240703 | 142700 | 7232066950 | 21650 | 21550 | 21650 | 21550 | 547 |
| 346 | 20240703 | 142600 | 7220251600 | 21600 | 21650 | 21650 | 21550 | 1436 |
| 347 | 20240703 | 142500 | 7189254600 | 21650 | 21600 | 21650 | 21600 | 556 |
| 348 | 20240703 | 142400 | 7177242350 | 21600 | 21600 | 21650 | 21600 | 586 |
| 349 | 20240703 | 142300 | 7164583750 | 21600 | 21650 | 21650 | 21600 | 1601 |
| 350 | 20240703 | 142200 | 7129989850 | 21600 | 21650 | 21700 | 21600 | 7028 |
| 351 | 20240703 | 142100 | 6977949700 | 21700 | 21650 | 21700 | 21650 | 665 |
| 352 | 20240703 | 142000 | 6963552300 | 21650 | 21700 | 21700 | 21650 | 424 |
| 353 | 20240703 | 141900 | 6954370150 | 21700 | 21700 | 21700 | 21650 | 478 |
| 354 | 20240703 | 141800 | 6944005500 | 21650 | 21750 | 21750 | 21650 | 2939 |
| 355 | 20240703 | 141700 | 6880273450 | 21750 | 21800 | 21800 | 21750 | 2833 |
| 356 | 20240703 | 141600 | 6818653150 | 21800 | 21800 | 21850 | 21750 | 1092 |
| 357 | 20240703 | 141500 | 6794881000 | 21850 | 21850 | 21900 | 21850 | 8 |
| 358 | 20240703 | 141400 | 6794706000 | 21900 | 21850 | 21900 | 21850 | 110 |
| 359 | 20240703 | 141300 | 6792297500 | 21900 | 21850 | 21900 | 21800 | 1542 |
| 360 | 20240703 | 141200 | 6758629600 | 21850 | 21850 | 21900 | 21850 | 224 |
| 361 | 20240703 | 141100 | 6753734700 | 21850 | 21800 | 21850 | 21800 | 58 |
| 362 | 20240703 | 141000 | 6752469750 | 21850 | 21850 | 21850 | 21850 | 105 |
| 363 | 20240703 | 140900 | 6750175500 | 21850 | 21800 | 21850 | 21800 | 181 |
| 364 | 20240703 | 140800 | 6746221100 | 21850 | 21900 | 21900 | 21850 | 307 |
| 365 | 20240703 | 140700 | 6739512800 | 21850 | 21800 | 21850 | 21800 | 2586 |
| 366 | 20240703 | 140600 | 6683130300 | 21900 | 21800 | 21900 | 21800 | 497 |
| 367 | 20240703 | 140500 | 6672290600 | 21850 | 21850 | 21850 | 21850 | 3 |
| 368 | 20240703 | 140400 | 6672225050 | 21850 | 21850 | 21850 | 21800 | 411 |
| 369 | 20240703 | 140300 | 6663246000 | 21850 | 21850 | 21850 | 21850 | 226 |
| 370 | 20240703 | 140200 | 6658307900 | 21850 | 21850 | 21850 | 21850 | 439 |
| 371 | 20240703 | 140100 | 6648715750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 372 | 20240703 | 140000 | 6648715750 | 21900 | 21900 | 21900 | 21900 | 20 |
| 373 | 20240703 | 135900 | 6648277750 | 21900 | 21900 | 21900 | 21900 | 5 |
| 374 | 20240703 | 135800 | 6648168250 | 21900 | 21900 | 21900 | 21900 | 178 |
| 375 | 20240703 | 135700 | 6644270050 | 21850 | 21850 | 21850 | 21850 | 10 |
| 376 | 20240703 | 135600 | 6644051550 | 21850 | 21850 | 21850 | 21850 | 18 |
| 377 | 20240703 | 135500 | 6643658250 | 21850 | 21900 | 21900 | 21850 | 454 |
| 378 | 20240703 | 135400 | 6633728300 | 21900 | 21850 | 21900 | 21850 | 201 |
| 379 | 20240703 | 135300 | 6629326450 | 21850 | 21900 | 21900 | 21850 | 376 |
| 380 | 20240703 | 135200 | 6621110100 | 21900 | 21850 | 21900 | 21850 | 575 |
| 381 | 20240703 | 135100 | 6608545550 | 21850 | 21850 | 21850 | 21850 | 0 |
| 382 | 20240703 | 135000 | 6608545550 | 21850 | 21850 | 21850 | 21850 | 28 |
| 383 | 20240703 | 134900 | 6607933750 | 21850 | 21850 | 21850 | 21850 | 97 |
| 384 | 20240703 | 134800 | 6605814300 | 21850 | 21900 | 21900 | 21850 | 281 |
| 385 | 20240703 | 134700 | 6599663150 | 21900 | 21900 | 21900 | 21850 | 27 |
| 386 | 20240703 | 134600 | 6599071900 | 21900 | 21850 | 21900 | 21850 | 333 |
| 387 | 20240703 | 134500 | 6591780750 | 21850 | 21900 | 21900 | 21850 | 106 |
| 388 | 20240703 | 134400 | 6589461850 | 21850 | 21850 | 21850 | 21850 | 799 |
| 389 | 20240703 | 134300 | 6572003700 | 21850 | 21800 | 21850 | 21800 | 87 |
| 390 | 20240703 | 134200 | 6570106600 | 21850 | 21800 | 21850 | 21800 | 258 |
| 391 | 20240703 | 134100 | 6564481450 | 21800 | 21850 | 21850 | 21800 | 260 |
| 392 | 20240703 | 134000 | 6558813350 | 21850 | 21850 | 21850 | 21850 | 9 |
| 393 | 20240703 | 133900 | 6558616700 | 21850 | 21800 | 21850 | 21800 | 321 |
| 394 | 20240703 | 133800 | 6551618000 | 21800 | 21800 | 21800 | 21800 | 103 |
| 395 | 20240703 | 133700 | 6549372600 | 21800 | 21800 | 21800 | 21800 | 115 |
| 396 | 20240703 | 133600 | 6546865600 | 21800 | 21800 | 21800 | 21800 | 313 |
| 397 | 20240703 | 133500 | 6540042200 | 21850 | 21850 | 21850 | 21850 | 52 |
| 398 | 20240703 | 133400 | 6538906000 | 21800 | 21850 | 21850 | 21800 | 376 |
| 399 | 20240703 | 133300 | 6530709150 | 21800 | 21800 | 21800 | 21800 | 16 |
| 400 | 20240703 | 133200 | 6530360350 | 21800 | 21800 | 21800 | 21800 | 30 |
| 401 | 20240703 | 133100 | 6529706350 | 21800 | 21800 | 21850 | 21800 | 31 |
| 402 | 20240703 | 133000 | 6529030500 | 21850 | 21750 | 21850 | 21750 | 281 |
| 403 | 20240703 | 132900 | 6522912900 | 21800 | 21800 | 21800 | 21750 | 102 |
| 404 | 20240703 | 132800 | 6520691800 | 21800 | 21750 | 21800 | 21750 | 406 |
| 405 | 20240703 | 132700 | 6511856250 | 21750 | 21750 | 21750 | 21750 | 20 |
| 406 | 20240703 | 132600 | 6511421250 | 21800 | 21800 | 21800 | 21800 | 1 |
| 407 | 20240703 | 132500 | 6511399450 | 21850 | 21750 | 21850 | 21750 | 2480 |
| 408 | 20240703 | 132400 | 6457408750 | 21750 | 21800 | 21800 | 21750 | 237 |
| 409 | 20240703 | 132300 | 6452246300 | 21750 | 21800 | 21800 | 21750 | 25 |
| 410 | 20240703 | 132200 | 6451701900 | 21750 | 21800 | 21800 | 21750 | 79 |
| 411 | 20240703 | 132100 | 6449981500 | 21750 | 21800 | 21800 | 21750 | 60 |
| 412 | 20240703 | 132000 | 6448676000 | 21800 | 21750 | 21800 | 21750 | 492 |
| 413 | 20240703 | 131900 | 6437974900 | 21800 | 21800 | 21800 | 21800 | 33 |
| 414 | 20240703 | 131800 | 6437255500 | 21750 | 21750 | 21800 | 21750 | 35 |
| 415 | 20240703 | 131700 | 6436494000 | 21750 | 21750 | 21750 | 21750 | 0 |
| 416 | 20240703 | 131600 | 6436494000 | 21750 | 21800 | 21800 | 21750 | 4 |
| 417 | 20240703 | 131500 | 6436406950 | 21800 | 21800 | 21800 | 21800 | 27 |
| 418 | 20240703 | 131400 | 6435818350 | 21800 | 21750 | 21800 | 21750 | 11 |
| 419 | 20240703 | 131300 | 6435578950 | 21750 | 21800 | 21800 | 21750 | 56 |
| 420 | 20240703 | 131200 | 6434359150 | 21850 | 21850 | 21850 | 21850 | 1 |
| 421 | 20240703 | 131100 | 6434337300 | 21850 | 21750 | 21850 | 21750 | 498 |
| 422 | 20240703 | 131000 | 6423505700 | 21800 | 21800 | 21800 | 21800 | 2 |
| 423 | 20240703 | 130900 | 6423462100 | 21800 | 21800 | 21800 | 21800 | 10 |
| 424 | 20240703 | 130800 | 6423244100 | 21800 | 21750 | 21800 | 21750 | 157 |
| 425 | 20240703 | 130700 | 6419829300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 426 | 20240703 | 130600 | 6419829300 | 21750 | 21750 | 21750 | 21750 | 197 |
| 427 | 20240703 | 130500 | 6415544550 | 21750 | 21700 | 21750 | 21700 | 285 |
| 428 | 20240703 | 130400 | 6409358000 | 21700 | 21700 | 21750 | 21700 | 588 |
| 429 | 20240703 | 130300 | 6396596350 | 21750 | 21800 | 21800 | 21750 | 9 |
| 430 | 20240703 | 130200 | 6396400400 | 21700 | 21800 | 21800 | 21700 | 233 |
| 431 | 20240703 | 130100 | 6391344000 | 21700 | 21700 | 21750 | 21700 | 657 |
| 432 | 20240703 | 130000 | 6377086600 | 21700 | 21750 | 21750 | 21700 | 1128 |
| 433 | 20240703 | 125900 | 6352596350 | 21800 | 21800 | 21800 | 21800 | 330 |
| 434 | 20240703 | 125800 | 6345402350 | 21800 | 21700 | 21800 | 21700 | 447 |
| 435 | 20240703 | 125700 | 6335675700 | 21700 | 21800 | 21800 | 21700 | 820 |
| 436 | 20240703 | 125600 | 6317848800 | 21800 | 21800 | 21800 | 21800 | 19 |
| 437 | 20240703 | 125500 | 6317434600 | 21750 | 21750 | 21800 | 21750 | 119 |
| 438 | 20240703 | 125400 | 6314845700 | 21800 | 21750 | 21800 | 21750 | 106 |
| 439 | 20240703 | 125300 | 6312540150 | 21800 | 21800 | 21800 | 21750 | 26 |
| 440 | 20240703 | 125200 | 6311973400 | 21800 | 21800 | 21800 | 21800 | 4 |
| 441 | 20240703 | 125100 | 6311886200 | 21800 | 21850 | 21850 | 21750 | 384 |
| 442 | 20240703 | 125000 | 6303520600 | 21850 | 21900 | 21900 | 21800 | 19 |
| 443 | 20240703 | 124900 | 6303105300 | 21800 | 21900 | 21900 | 21800 | 85 |
| 444 | 20240703 | 124800 | 6301251700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 445 | 20240703 | 124700 | 6301251700 | 21950 | 21850 | 21950 | 21700 | 8311 |
| 446 | 20240703 | 124600 | 6120725400 | 21900 | 21800 | 21900 | 21800 | 173 |
| 447 | 20240703 | 124500 | 6116953550 | 21900 | 21800 | 21900 | 21800 | 117 |
| 448 | 20240703 | 124400 | 6114401750 | 21900 | 21850 | 21900 | 21800 | 1051 |
| 449 | 20240703 | 124300 | 6091472750 | 21900 | 21900 | 21900 | 21900 | 90 |
| 450 | 20240703 | 124200 | 6089501750 | 21900 | 21900 | 21900 | 21850 | 233 |
| 451 | 20240703 | 124100 | 6084410150 | 21900 | 21850 | 21900 | 21850 | 237 |
| 452 | 20240703 | 124000 | 6079231650 | 21900 | 21950 | 21950 | 21900 | 1140 |
| 453 | 20240703 | 123900 | 6054245650 | 21900 | 21900 | 21900 | 21900 | 28 |
| 454 | 20240703 | 123800 | 6053632450 | 21900 | 21900 | 21900 | 21900 | 24 |
| 455 | 20240703 | 123700 | 6053106850 | 21950 | 21950 | 21950 | 21900 | 56 |
| 456 | 20240703 | 123600 | 6051880350 | 21900 | 21900 | 21900 | 21900 | 63 |
| 457 | 20240703 | 123500 | 6050500650 | 21950 | 21900 | 21950 | 21850 | 292 |
| 458 | 20240703 | 123400 | 6044106800 | 21900 | 21950 | 21950 | 21900 | 218 |
| 459 | 20240703 | 123300 | 6039329600 | 21950 | 21900 | 21950 | 21900 | 121 |
| 460 | 20240703 | 123200 | 6036673700 | 21900 | 21900 | 21900 | 21900 | 51 |
| 461 | 20240703 | 123100 | 6035556800 | 21950 | 21900 | 21950 | 21900 | 57 |
| 462 | 20240703 | 123000 | 6034308150 | 21950 | 21900 | 21950 | 21900 | 32 |
| 463 | 20240703 | 122900 | 6033607300 | 21950 | 21950 | 21950 | 21900 | 578 |
| 464 | 20240703 | 122800 | 6020941000 | 21950 | 21950 | 22000 | 21950 | 663 |
| 465 | 20240703 | 122700 | 6006388000 | 22000 | 22000 | 22000 | 21900 | 2048 |
| 466 | 20240703 | 122600 | 5961378500 | 22000 | 21950 | 22000 | 21950 | 195 |
| 467 | 20240703 | 122500 | 5957098200 | 21950 | 21900 | 21950 | 21900 | 1332 |
| 468 | 20240703 | 122400 | 5927878100 | 21950 | 21900 | 21950 | 21900 | 399 |
| 469 | 20240703 | 122300 | 5919137200 | 21900 | 21850 | 21900 | 21850 | 692 |
| 470 | 20240703 | 122200 | 5903999700 | 21850 | 21900 | 21900 | 21850 | 483 |
| 471 | 20240703 | 122100 | 5893446050 | 21850 | 21800 | 21850 | 21800 | 393 |
| 472 | 20240703 | 122000 | 5884861000 | 21850 | 21850 | 21850 | 21850 | 5 |
| 473 | 20240703 | 121900 | 5884751750 | 21850 | 21850 | 21850 | 21800 | 68 |
| 474 | 20240703 | 121800 | 5883268200 | 21800 | 21750 | 21800 | 21750 | 215 |
| 475 | 20240703 | 121700 | 5878581250 | 21800 | 21750 | 21800 | 21750 | 1239 |
| 476 | 20240703 | 121600 | 5851632950 | 21750 | 21750 | 21750 | 21700 | 35 |
| 477 | 20240703 | 121500 | 5850873200 | 21750 | 21750 | 21750 | 21750 | 469 |
| 478 | 20240703 | 121400 | 5840672450 | 21800 | 21800 | 21800 | 21750 | 117 |
| 479 | 20240703 | 121300 | 5838126850 | 21800 | 21750 | 21800 | 21700 | 2203 |
| 480 | 20240703 | 121200 | 5790266550 | 21750 | 21750 | 21750 | 21750 | 81 |
| 481 | 20240703 | 121100 | 5788504800 | 21800 | 21750 | 21800 | 21750 | 209 |
| 482 | 20240703 | 121000 | 5783958650 | 21800 | 21750 | 21800 | 21750 | 30 |
| 483 | 20240703 | 120900 | 5783306050 | 21800 | 21800 | 21800 | 21800 | 0 |
| 484 | 20240703 | 120800 | 5783306050 | 21800 | 21750 | 21800 | 21750 | 69 |
| 485 | 20240703 | 120700 | 5781805050 | 21800 | 21800 | 21800 | 21750 | 351 |
| 486 | 20240703 | 120600 | 5774170600 | 21850 | 21850 | 21850 | 21850 | 50 |
| 487 | 20240703 | 120500 | 5773078100 | 21850 | 21800 | 21850 | 21800 | 619 |
| 488 | 20240703 | 120400 | 5759568750 | 21750 | 21750 | 21750 | 21750 | 2 |
| 489 | 20240703 | 120300 | 5759525250 | 21800 | 21750 | 21800 | 21750 | 857 |
| 490 | 20240703 | 120200 | 5740885350 | 21800 | 21800 | 21800 | 21750 | 124 |
| 491 | 20240703 | 120100 | 5738183550 | 21800 | 21750 | 21800 | 21750 | 208 |
| 492 | 20240703 | 120000 | 5733659250 | 21800 | 21750 | 21800 | 21750 | 84 |
| 493 | 20240703 | 115900 | 5731831650 | 21800 | 21750 | 21800 | 21750 | 36 |
| 494 | 20240703 | 115800 | 5731048550 | 21800 | 21800 | 21800 | 21750 | 171 |
| 495 | 20240703 | 115700 | 5727324900 | 21800 | 21750 | 21800 | 21750 | 91 |
| 496 | 20240703 | 115600 | 5725344800 | 21800 | 21750 | 21800 | 21750 | 110 |
| 497 | 20240703 | 115500 | 5722950350 | 21750 | 21700 | 21750 | 21700 | 65 |
| 498 | 20240703 | 115400 | 5721536800 | 21700 | 21700 | 21700 | 21700 | 79 |
| 499 | 20240703 | 115300 | 5719822500 | 21750 | 21700 | 21750 | 21700 | 74 |
| 500 | 20240703 | 115200 | 5718216550 | 21700 | 21700 | 21750 | 21700 | 236 |
| 501 | 20240703 | 115100 | 5713095150 | 21700 | 21700 | 21700 | 21700 | 552 |
| 502 | 20240703 | 115000 | 5701116750 | 21700 | 21700 | 21750 | 21700 | 294 |
| 503 | 20240703 | 114900 | 5694730600 | 21700 | 21700 | 21750 | 21700 | 79 |
| 504 | 20240703 | 114800 | 5693016200 | 21750 | 21750 | 21750 | 21750 | 71 |
| 505 | 20240703 | 114700 | 5691471950 | 21750 | 21750 | 21750 | 21750 | 308 |
| 506 | 20240703 | 114600 | 5684772950 | 21750 | 21800 | 21800 | 21750 | 436 |
| 507 | 20240703 | 114500 | 5675286050 | 21800 | 21800 | 21800 | 21750 | 76 |
| 508 | 20240703 | 114400 | 5673632850 | 21800 | 21700 | 21800 | 21700 | 158 |
| 509 | 20240703 | 114300 | 5670196450 | 21700 | 21750 | 21750 | 21700 | 878 |
| 510 | 20240703 | 114200 | 5651100200 | 21750 | 21800 | 21800 | 21750 | 276 |
| 511 | 20240703 | 114100 | 5645096950 | 21750 | 21750 | 21750 | 21750 | 72 |
| 512 | 20240703 | 114000 | 5643530950 | 21750 | 21750 | 21750 | 21750 | 77 |
| 513 | 20240703 | 113900 | 5641856200 | 21750 | 21750 | 21750 | 21750 | 95 |
| 514 | 20240703 | 113800 | 5639789950 | 21750 | 21750 | 21750 | 21750 | 120 |
| 515 | 20240703 | 113700 | 5637179950 | 21750 | 21750 | 21750 | 21750 | 75 |
| 516 | 20240703 | 113600 | 5635548700 | 21700 | 21800 | 21800 | 21700 | 77 |
| 517 | 20240703 | 113500 | 5633877300 | 21800 | 21800 | 21800 | 21800 | 200 |
| 518 | 20240703 | 113400 | 5629517300 | 21700 | 21700 | 21750 | 21700 | 518 |
| 519 | 20240703 | 113300 | 5618256700 | 21700 | 21650 | 21700 | 21650 | 248 |
| 520 | 20240703 | 113200 | 5612878650 | 21650 | 21700 | 21700 | 21650 | 98 |
| 521 | 20240703 | 113100 | 5610756850 | 21700 | 21650 | 21700 | 21650 | 806 |
| 522 | 20240703 | 113000 | 5593299150 | 21650 | 21700 | 21750 | 21650 | 3871 |
| 523 | 20240703 | 112900 | 5509315350 | 21700 | 21700 | 21750 | 21700 | 507 |
| 524 | 20240703 | 112800 | 5498312950 | 21700 | 21700 | 21700 | 21700 | 1321 |
| 525 | 20240703 | 112700 | 5469647250 | 21750 | 21750 | 21750 | 21700 | 955 |
| 526 | 20240703 | 112600 | 5448897650 | 21700 | 21700 | 21750 | 21700 | 496 |
| 527 | 20240703 | 112500 | 5438116000 | 21700 | 21750 | 21750 | 21700 | 1450 |
| 528 | 20240703 | 112400 | 5406606650 | 21750 | 21800 | 21800 | 21750 | 598 |
| 529 | 20240703 | 112300 | 5393581250 | 21800 | 21800 | 21800 | 21750 | 254 |
| 530 | 20240703 | 112200 | 5388044500 | 21750 | 21750 | 21800 | 21750 | 351 |
| 531 | 20240703 | 112100 | 5380407150 | 21750 | 21750 | 21750 | 21750 | 571 |
| 532 | 20240703 | 112000 | 5367987900 | 21750 | 21750 | 21750 | 21750 | 125 |
| 533 | 20240703 | 111900 | 5365269150 | 21750 | 21800 | 21800 | 21750 | 113 |
| 534 | 20240703 | 111800 | 5362810400 | 21750 | 21750 | 21750 | 21750 | 335 |
| 535 | 20240703 | 111700 | 5355524150 | 21750 | 21800 | 21800 | 21750 | 211 |
| 536 | 20240703 | 111600 | 5350929400 | 21800 | 21750 | 21800 | 21750 | 177 |
| 537 | 20240703 | 111500 | 5347074350 | 21800 | 21750 | 21800 | 21750 | 230 |
| 538 | 20240703 | 111400 | 5342070350 | 21800 | 21800 | 21800 | 21800 | 497 |
| 539 | 20240703 | 111300 | 5331235750 | 21800 | 21800 | 21850 | 21800 | 425 |
| 540 | 20240703 | 111200 | 5321970700 | 21800 | 21800 | 21800 | 21800 | 280 |
| 541 | 20240703 | 111100 | 5315866700 | 21850 | 21850 | 21850 | 21800 | 1575 |
| 542 | 20240703 | 111000 | 5281500150 | 21850 | 21850 | 21900 | 21850 | 261 |
| 543 | 20240703 | 110900 | 5275792700 | 21850 | 21900 | 21900 | 21850 | 168 |
| 544 | 20240703 | 110800 | 5272121500 | 21850 | 21850 | 21900 | 21850 | 446 |
| 545 | 20240703 | 110700 | 5262376200 | 21850 | 21900 | 21950 | 21850 | 51 |
| 546 | 20240703 | 110600 | 5261261500 | 21950 | 21900 | 21950 | 21850 | 87 |
| 547 | 20240703 | 110500 | 5259360050 | 21950 | 21900 | 21950 | 21850 | 166 |
| 548 | 20240703 | 110400 | 5255727650 | 21900 | 21850 | 21900 | 21850 | 201 |
| 549 | 20240703 | 110300 | 5251334300 | 21900 | 21850 | 21900 | 21850 | 219 |
| 550 | 20240703 | 110200 | 5246539050 | 21900 | 21900 | 21900 | 21900 | 157 |
| 551 | 20240703 | 110100 | 5243100750 | 21950 | 22000 | 22000 | 21900 | 102 |
| 552 | 20240703 | 110000 | 5240864900 | 22000 | 22000 | 22000 | 21850 | 84 |
| 553 | 20240703 | 105900 | 5239028200 | 21850 | 21900 | 22000 | 21850 | 138 |
| 554 | 20240703 | 105800 | 5236002750 | 21900 | 22000 | 22000 | 21900 | 107 |
| 555 | 20240703 | 105700 | 5233658750 | 22000 | 21850 | 22050 | 21850 | 1215 |
| 556 | 20240703 | 105600 | 5206957900 | 21850 | 21950 | 21950 | 21850 | 828 |
| 557 | 20240703 | 105500 | 5188838300 | 21950 | 21900 | 22000 | 21900 | 408 |
| 558 | 20240703 | 105400 | 5179887450 | 21900 | 21950 | 22000 | 21900 | 165 |
| 559 | 20240703 | 105300 | 5176267350 | 21950 | 21950 | 22000 | 21900 | 383 |
| 560 | 20240703 | 105200 | 5167860900 | 21950 | 22000 | 22000 | 21900 | 632 |
| 561 | 20240703 | 105100 | 5153973550 | 21900 | 21950 | 22000 | 21900 | 54 |
| 562 | 20240703 | 105000 | 5152789600 | 21950 | 21900 | 22000 | 21900 | 603 |
| 563 | 20240703 | 104900 | 5139558700 | 21900 | 21950 | 21950 | 21900 | 115 |
| 564 | 20240703 | 104800 | 5137038050 | 21950 | 22000 | 22000 | 21900 | 246 |
| 565 | 20240703 | 104700 | 5131642900 | 22000 | 21950 | 22000 | 21900 | 660 |
| 566 | 20240703 | 104600 | 5117155550 | 21950 | 21950 | 22000 | 21950 | 184 |
| 567 | 20240703 | 104500 | 5113116200 | 22000 | 22000 | 22050 | 22000 | 1833 |
| 568 | 20240703 | 104400 | 5072789100 | 22000 | 21850 | 22000 | 21850 | 976 |
| 569 | 20240703 | 104300 | 5051387100 | 21800 | 21800 | 21850 | 21800 | 765 |
| 570 | 20240703 | 104200 | 5034698650 | 21800 | 21850 | 21850 | 21800 | 442 |
| 571 | 20240703 | 104100 | 5025062050 | 21800 | 21800 | 21800 | 21800 | 366 |
| 572 | 20240703 | 104000 | 5017083250 | 21800 | 21800 | 21800 | 21800 | 299 |
| 573 | 20240703 | 103900 | 5010565050 | 21800 | 21800 | 21800 | 21800 | 153 |
| 574 | 20240703 | 103800 | 5007229650 | 21850 | 21850 | 21850 | 21800 | 286 |
| 575 | 20240703 | 103700 | 5000989050 | 21800 | 21850 | 21850 | 21800 | 454 |
| 576 | 20240703 | 103600 | 4991070650 | 21850 | 21850 | 21850 | 21850 | 246 |
| 577 | 20240703 | 103500 | 4985695550 | 21900 | 21900 | 21900 | 21850 | 709 |
| 578 | 20240703 | 103400 | 4970179550 | 21900 | 21850 | 21900 | 21850 | 318 |
| 579 | 20240703 | 103300 | 4963230300 | 21850 | 21800 | 21900 | 21800 | 479 |
| 580 | 20240703 | 103200 | 4952750950 | 21900 | 21900 | 21900 | 21800 | 60 |
| 581 | 20240703 | 103100 | 4951439450 | 21900 | 21750 | 21900 | 21750 | 1620 |
| 582 | 20240703 | 103000 | 4916110700 | 21800 | 21800 | 21800 | 21750 | 635 |
| 583 | 20240703 | 102900 | 4902277400 | 21800 | 21800 | 21850 | 21800 | 220 |
| 584 | 20240703 | 102800 | 4897481300 | 21800 | 21800 | 21800 | 21750 | 1090 |
| 585 | 20240703 | 102700 | 4873743600 | 21800 | 21850 | 21850 | 21750 | 525 |
| 586 | 20240703 | 102600 | 4862300400 | 21800 | 21800 | 21800 | 21800 | 460 |
| 587 | 20240703 | 102500 | 4852272400 | 21800 | 21800 | 21850 | 21800 | 344 |
| 588 | 20240703 | 102400 | 4844772450 | 21800 | 21800 | 21800 | 21800 | 155 |
| 589 | 20240703 | 102300 | 4841393450 | 21800 | 21800 | 21800 | 21800 | 828 |
| 590 | 20240703 | 102200 | 4823343050 | 21800 | 21800 | 21800 | 21800 | 44 |
| 591 | 20240703 | 102100 | 4822383850 | 21800 | 21850 | 21900 | 21800 | 227 |
| 592 | 20240703 | 102000 | 4817428850 | 21800 | 21850 | 21850 | 21800 | 367 |
| 593 | 20240703 | 101900 | 4809413150 | 21800 | 21850 | 21850 | 21800 | 467 |
| 594 | 20240703 | 101800 | 4799211500 | 21850 | 21800 | 21850 | 21800 | 1021 |
| 595 | 20240703 | 101700 | 4776923200 | 21850 | 21800 | 21850 | 21750 | 656 |
| 596 | 20240703 | 101600 | 4762642350 | 21750 | 21750 | 21750 | 21700 | 414 |
| 597 | 20240703 | 101500 | 4753638550 | 21750 | 21750 | 21750 | 21700 | 672 |
| 598 | 20240703 | 101400 | 4739025050 | 21800 | 21700 | 21800 | 21700 | 731 |
| 599 | 20240703 | 101300 | 4723129650 | 21700 | 21650 | 21700 | 21650 | 6869 |
| 600 | 20240703 | 101200 | 4574097800 | 21700 | 21750 | 21800 | 21700 | 6770 |
| 601 | 20240703 | 101100 | 4426952900 | 21750 | 21750 | 21850 | 21750 | 2670 |
| 602 | 20240703 | 101000 | 4368713650 | 21800 | 21850 | 21850 | 21750 | 6861 |
| 603 | 20240703 | 100900 | 4219153450 | 21850 | 21850 | 21900 | 21800 | 685 |
| 604 | 20240703 | 100800 | 4204164050 | 21800 | 21900 | 21900 | 21800 | 3168 |
| 605 | 20240703 | 100700 | 4134942750 | 21900 | 21950 | 21950 | 21850 | 28 |
| 606 | 20240703 | 100600 | 4134329600 | 21900 | 21950 | 22000 | 21850 | 2892 |
| 607 | 20240703 | 100500 | 4070984800 | 22000 | 22000 | 22000 | 21950 | 66 |
| 608 | 20240703 | 100400 | 4069534850 | 22000 | 21950 | 22000 | 21900 | 916 |
| 609 | 20240703 | 100300 | 4049430800 | 21950 | 21900 | 21950 | 21900 | 100 |
| 610 | 20240703 | 100200 | 4047238850 | 21900 | 21950 | 21950 | 21900 | 673 |
| 611 | 20240703 | 100100 | 4032492400 | 21950 | 21950 | 21950 | 21900 | 30 |
| 612 | 20240703 | 100000 | 4031833950 | 22000 | 21900 | 22000 | 21900 | 1076 |
| 613 | 20240703 | 095900 | 4008215850 | 22000 | 21950 | 22000 | 21900 | 2109 |
| 614 | 20240703 | 095800 | 3961940600 | 21950 | 21900 | 21950 | 21900 | 204 |
| 615 | 20240703 | 095700 | 3957469700 | 21950 | 21900 | 21950 | 21900 | 188 |
| 616 | 20240703 | 095600 | 3953350800 | 21950 | 21900 | 21950 | 21900 | 125 |
| 617 | 20240703 | 095500 | 3950612200 | 21950 | 21850 | 21950 | 21850 | 701 |
| 618 | 20240703 | 095400 | 3935269800 | 21900 | 21850 | 21900 | 21850 | 1531 |
| 619 | 20240703 | 095300 | 3901753850 | 21900 | 21850 | 21900 | 21850 | 1257 |
| 620 | 20240703 | 095200 | 3874287750 | 21900 | 21900 | 21900 | 21850 | 631 |
| 621 | 20240703 | 095100 | 3860484700 | 21850 | 21800 | 21900 | 21800 | 3182 |
| 622 | 20240703 | 095000 | 3790971650 | 21900 | 21850 | 21900 | 21850 | 4811 |
| 623 | 20240703 | 094900 | 3685842700 | 21850 | 21900 | 21950 | 21850 | 5502 |
| 624 | 20240703 | 094800 | 3565359450 | 21950 | 21900 | 21950 | 21900 | 1266 |
| 625 | 20240703 | 094700 | 3537626300 | 21950 | 21950 | 21950 | 21900 | 676 |
| 626 | 20240703 | 094600 | 3522790900 | 21950 | 21900 | 21950 | 21900 | 466 |
| 627 | 20240703 | 094500 | 3512578500 | 21900 | 21950 | 21950 | 21900 | 1809 |
| 628 | 20240703 | 094400 | 3472910500 | 21950 | 21950 | 21950 | 21900 | 1228 |
| 629 | 20240703 | 094300 | 3445980650 | 21900 | 21950 | 21950 | 21900 | 1016 |
| 630 | 20240703 | 094200 | 3423679950 | 21950 | 22100 | 22100 | 21950 | 681 |
| 631 | 20240703 | 094100 | 3408687550 | 22000 | 22050 | 22150 | 22000 | 945 |
| 632 | 20240703 | 094000 | 3387829150 | 22100 | 22050 | 22100 | 22050 | 482 |
| 633 | 20240703 | 093900 | 3377178400 | 22050 | 22050 | 22100 | 22050 | 360 |
| 634 | 20240703 | 093800 | 3369230350 | 22050 | 22000 | 22050 | 22000 | 1101 |
| 635 | 20240703 | 093700 | 3344987600 | 22000 | 21950 | 22050 | 21950 | 1872 |
| 636 | 20240703 | 093600 | 3303832650 | 21950 | 21950 | 22000 | 21950 | 151 |
| 637 | 20240703 | 093500 | 3300515450 | 22000 | 22050 | 22050 | 22000 | 666 |
| 638 | 20240703 | 093400 | 3285860950 | 22000 | 22000 | 22000 | 21950 | 811 |
| 639 | 20240703 | 093300 | 3268021350 | 22000 | 22000 | 22000 | 21950 | 548 |
| 640 | 20240703 | 093200 | 3255969550 | 22000 | 22100 | 22100 | 22000 | 856 |
| 641 | 20240703 | 093100 | 3237119050 | 22100 | 22050 | 22100 | 22050 | 315 |
| 642 | 20240703 | 093000 | 3230165700 | 22050 | 22050 | 22050 | 22000 | 855 |
| 643 | 20240703 | 092900 | 3211341400 | 22050 | 22050 | 22100 | 22050 | 1372 |
| 644 | 20240703 | 092800 | 3181075550 | 22100 | 22150 | 22150 | 22100 | 1746 |
| 645 | 20240703 | 092700 | 3142468200 | 22150 | 22200 | 22200 | 22150 | 970 |
| 646 | 20240703 | 092600 | 3120949700 | 22150 | 22150 | 22250 | 22150 | 236 |
| 647 | 20240703 | 092500 | 3115712650 | 22150 | 22200 | 22300 | 22150 | 851 |
| 648 | 20240703 | 092400 | 3096813400 | 22200 | 22200 | 22250 | 22200 | 871 |
| 649 | 20240703 | 092300 | 3077469900 | 22200 | 22100 | 22200 | 22100 | 752 |
| 650 | 20240703 | 092200 | 3060789350 | 22100 | 22300 | 22300 | 22100 | 6006 |
| 651 | 20240703 | 092100 | 2927177100 | 22300 | 22150 | 22300 | 22150 | 7461 |
| 652 | 20240703 | 092000 | 2761225600 | 22150 | 22150 | 22200 | 22050 | 5485 |
| 653 | 20240703 | 091900 | 2639777950 | 22050 | 22150 | 22150 | 22050 | 2473 |
| 654 | 20240703 | 091800 | 2585229900 | 22150 | 21850 | 22200 | 21850 | 6835 |
| 655 | 20240703 | 091700 | 2434526950 | 21850 | 21850 | 21900 | 21850 | 2650 |
| 656 | 20240703 | 091600 | 2376622450 | 21850 | 21900 | 21900 | 21850 | 7168 |
| 657 | 20240703 | 091500 | 2219980400 | 21850 | 21950 | 21950 | 21850 | 1966 |
| 658 | 20240703 | 091400 | 2176939400 | 21900 | 21950 | 21950 | 21900 | 2329 |
| 659 | 20240703 | 091300 | 2125923850 | 21950 | 21950 | 22000 | 21900 | 4023 |
| 660 | 20240703 | 091200 | 2037631750 | 21950 | 22000 | 22000 | 21950 | 497 |
| 661 | 20240703 | 091100 | 2026713850 | 21950 | 22100 | 22100 | 21950 | 4723 |
| 662 | 20240703 | 091000 | 1922640700 | 22100 | 22150 | 22200 | 22050 | 1346 |
| 663 | 20240703 | 090900 | 1892871100 | 22100 | 22050 | 22200 | 22000 | 4862 |
| 664 | 20240703 | 090800 | 1785363350 | 22150 | 22050 | 22200 | 22050 | 4293 |
| 665 | 20240703 | 090700 | 1690360700 | 22050 | 22000 | 22100 | 22000 | 1535 |
| 666 | 20240703 | 090600 | 1656446950 | 22100 | 21900 | 22100 | 21900 | 1865 |
| 667 | 20240703 | 090500 | 1615405750 | 21950 | 21950 | 22000 | 21850 | 5605 |
| 668 | 20240703 | 090400 | 1492596000 | 21950 | 22000 | 22000 | 21900 | 3661 |
| 669 | 20240703 | 090300 | 1412222950 | 21950 | 22000 | 22100 | 21950 | 8179 |
| 670 | 20240703 | 090200 | 1232363350 | 22000 | 21950 | 22100 | 21800 | 6954 |
| 671 | 20240703 | 090100 | 1079818600 | 21950 | 22200 | 22350 | 21950 | 18831 |
| 672 | 20240703 | 090000 | 663643800 | 22350 | 22450 | 22450 | 22150 | 28301 |