36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240709 | 201300 | 10594746500 | 22000 | 22000 | 22000 | 22000 | 6899 |
| 3 | 20240709 | 201200 | 10594746500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 4 | 20240709 | 201100 | 10594746500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 5 | 20240709 | 201000 | 10594746500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 6 | 20240709 | 200900 | 10594746500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 7 | 20240709 | 200800 | 10594746500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 8 | 20240709 | 200700 | 10594746500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 9 | 20240709 | 200600 | 10594746500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 10 | 20240709 | 200500 | 10594746500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 11 | 20240709 | 200400 | 10594746500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 12 | 20240709 | 200300 | 10594746500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 13 | 20240709 | 200200 | 10594746500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 14 | 20240709 | 200100 | 10594746500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 15 | 20240709 | 200000 | 10594746500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 16 | 20240709 | 195900 | 10594746500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 17 | 20240709 | 195800 | 10594746500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 18 | 20240709 | 195700 | 10594746500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 19 | 20240709 | 195600 | 10594746500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 20 | 20240709 | 195500 | 10594746500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 21 | 20240709 | 195400 | 10594746500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 22 | 20240709 | 195300 | 10594746500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 23 | 20240709 | 195200 | 10594746500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 24 | 20240709 | 195100 | 10594746500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 25 | 20240709 | 195000 | 10594746500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 26 | 20240709 | 194900 | 10594746500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 27 | 20240709 | 194800 | 10594746500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 28 | 20240709 | 194700 | 10594746500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 29 | 20240709 | 194600 | 10594746500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 30 | 20240709 | 194500 | 10594746500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 31 | 20240709 | 194400 | 10594746500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 32 | 20240709 | 194300 | 10594746500 | 22000 | 22000 | 22000 | 22000 | 6899 |
| 33 | 20240709 | 194200 | 10594746500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 34 | 20240709 | 194100 | 10594746500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 35 | 20240709 | 194000 | 10594746500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 36 | 20240709 | 193900 | 10594746500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 37 | 20240709 | 193800 | 10594746500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 38 | 20240709 | 193700 | 10594746500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 39 | 20240709 | 193600 | 10594746500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 40 | 20240709 | 193500 | 10594746500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 41 | 20240709 | 193400 | 10594746500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 42 | 20240709 | 193300 | 10594746500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 43 | 20240709 | 193200 | 10594746500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 44 | 20240709 | 193100 | 10594746500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 45 | 20240709 | 193000 | 10594746500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 46 | 20240709 | 192900 | 10594746500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 47 | 20240709 | 192800 | 10594746500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 48 | 20240709 | 192700 | 10594746500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 49 | 20240709 | 192600 | 10594746500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 50 | 20240709 | 192500 | 10594746500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 51 | 20240709 | 192400 | 10594746500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 52 | 20240709 | 192300 | 10594746500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 53 | 20240709 | 192200 | 10594746500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 54 | 20240709 | 192100 | 10594746500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 55 | 20240709 | 192000 | 10594746500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 56 | 20240709 | 191900 | 10594746500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 57 | 20240709 | 191800 | 10594746500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 58 | 20240709 | 191700 | 10594746500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 59 | 20240709 | 191600 | 10594746500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 60 | 20240709 | 191500 | 10594746500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 61 | 20240709 | 191400 | 10594746500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 62 | 20240709 | 191300 | 10594746500 | 22000 | 22000 | 22000 | 22000 | 6899 |
| 63 | 20240709 | 191200 | 10594746500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 64 | 20240709 | 191100 | 10594746500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 65 | 20240709 | 191000 | 10594746500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 66 | 20240709 | 190900 | 10594746500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 67 | 20240709 | 190800 | 10594746500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 68 | 20240709 | 190700 | 10594746500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 69 | 20240709 | 190600 | 10594746500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 70 | 20240709 | 190500 | 10594746500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 71 | 20240709 | 190400 | 10594746500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 72 | 20240709 | 190300 | 10594746500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 73 | 20240709 | 190200 | 10594746500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 74 | 20240709 | 190100 | 10594746500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 75 | 20240709 | 190000 | 10594746500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 76 | 20240709 | 185900 | 10594746500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 77 | 20240709 | 185800 | 10594746500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 78 | 20240709 | 185700 | 10594746500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 79 | 20240709 | 185600 | 10594746500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 80 | 20240709 | 185500 | 10594746500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 81 | 20240709 | 185400 | 10594746500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 82 | 20240709 | 185300 | 10594746500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 83 | 20240709 | 185200 | 10594746500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 84 | 20240709 | 185100 | 10594746500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 85 | 20240709 | 185000 | 10594746500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 86 | 20240709 | 184900 | 10594746500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 87 | 20240709 | 184800 | 10594746500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 88 | 20240709 | 184700 | 10594746500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 89 | 20240709 | 184600 | 10594746500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 90 | 20240709 | 184500 | 10594746500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 91 | 20240709 | 184400 | 10594746500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 92 | 20240709 | 184300 | 10594746500 | 22000 | 22000 | 22000 | 22000 | 6899 |
| 93 | 20240709 | 184200 | 10594746500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 94 | 20240709 | 184100 | 10594746500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 95 | 20240709 | 184000 | 10594746500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 96 | 20240709 | 183900 | 10594746500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 97 | 20240709 | 183800 | 10594746500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 98 | 20240709 | 183700 | 10594746500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 99 | 20240709 | 183600 | 10594746500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 100 | 20240709 | 183500 | 10594746500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 101 | 20240709 | 183400 | 10594746500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 102 | 20240709 | 183300 | 10594746500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 103 | 20240709 | 183200 | 10594746500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 104 | 20240709 | 183100 | 10594746500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 105 | 20240709 | 183000 | 10594746500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 106 | 20240709 | 182900 | 10594746500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 107 | 20240709 | 182800 | 10594746500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 108 | 20240709 | 182700 | 10594746500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 109 | 20240709 | 182600 | 10594746500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 110 | 20240709 | 182500 | 10594746500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 111 | 20240709 | 182400 | 10594746500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 112 | 20240709 | 182300 | 10594746500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 113 | 20240709 | 182200 | 10594746500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 114 | 20240709 | 182100 | 10594746500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 115 | 20240709 | 182000 | 10594746500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 116 | 20240709 | 181900 | 10594746500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 117 | 20240709 | 181800 | 10594746500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 118 | 20240709 | 181700 | 10594746500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 119 | 20240709 | 181600 | 10594746500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 120 | 20240709 | 181500 | 10594746500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 121 | 20240709 | 181400 | 10594746500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 122 | 20240709 | 181300 | 10594746500 | 22000 | 22000 | 22000 | 22000 | 6899 |
| 123 | 20240709 | 181200 | 10594746500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 124 | 20240709 | 181100 | 10594746500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 125 | 20240709 | 181000 | 10594746500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 126 | 20240709 | 180900 | 10594746500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 127 | 20240709 | 180800 | 10594746500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 128 | 20240709 | 180700 | 10594746500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 129 | 20240709 | 180600 | 10594746500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 130 | 20240709 | 180500 | 10594746500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 131 | 20240709 | 180400 | 10594746500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 132 | 20240709 | 180300 | 10594746500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 133 | 20240709 | 180200 | 10594746500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 134 | 20240709 | 180100 | 10594746500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 135 | 20240709 | 180000 | 10594746500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 136 | 20240709 | 175900 | 10594746500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 137 | 20240709 | 175800 | 10594746500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 138 | 20240709 | 175700 | 10594746500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 139 | 20240709 | 175600 | 10594746500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 140 | 20240709 | 175500 | 10594746500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 141 | 20240709 | 175400 | 10594746500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 142 | 20240709 | 175300 | 10594746500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 143 | 20240709 | 175200 | 10594746500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 144 | 20240709 | 175100 | 10594746500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 145 | 20240709 | 175000 | 10594746500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 146 | 20240709 | 174900 | 10594746500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 147 | 20240709 | 174800 | 10594746500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 148 | 20240709 | 174700 | 10594746500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 149 | 20240709 | 174600 | 10594746500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 150 | 20240709 | 174500 | 10594746500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 151 | 20240709 | 174400 | 10594746500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 152 | 20240709 | 174300 | 10594746500 | 22000 | 22000 | 22000 | 22000 | 6899 |
| 153 | 20240709 | 174200 | 10594746500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 154 | 20240709 | 174100 | 10594746500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 155 | 20240709 | 174000 | 10594746500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 156 | 20240709 | 173900 | 10594746500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 157 | 20240709 | 173800 | 10594746500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 158 | 20240709 | 173700 | 10594746500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 159 | 20240709 | 173600 | 10594746500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 160 | 20240709 | 173500 | 10594746500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 161 | 20240709 | 173400 | 10594746500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 162 | 20240709 | 173300 | 10594746500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 163 | 20240709 | 173200 | 10594746500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 164 | 20240709 | 173100 | 10594746500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 165 | 20240709 | 173000 | 10594746500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 166 | 20240709 | 172900 | 10594746500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 167 | 20240709 | 172800 | 10594746500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 168 | 20240709 | 172700 | 10594746500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 169 | 20240709 | 172600 | 10594746500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 170 | 20240709 | 172500 | 10594746500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 171 | 20240709 | 172400 | 10594746500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 172 | 20240709 | 172300 | 10594746500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 173 | 20240709 | 172200 | 10594746500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 174 | 20240709 | 172100 | 10594746500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 175 | 20240709 | 172000 | 10594746500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 176 | 20240709 | 171900 | 10594746500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 177 | 20240709 | 171800 | 10594746500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 178 | 20240709 | 171700 | 10594746500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 179 | 20240709 | 171600 | 10594746500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 180 | 20240709 | 171500 | 10594746500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 181 | 20240709 | 171400 | 10594746500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 182 | 20240709 | 171300 | 10594746500 | 22000 | 22000 | 22000 | 22000 | 6899 |
| 183 | 20240709 | 171200 | 10594746500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 184 | 20240709 | 171100 | 10594746500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 185 | 20240709 | 171000 | 10594746500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 186 | 20240709 | 170900 | 10594746500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 187 | 20240709 | 170800 | 10594746500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 188 | 20240709 | 170700 | 10594746500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 189 | 20240709 | 170600 | 10594746500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 190 | 20240709 | 170500 | 10594746500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 191 | 20240709 | 170400 | 10594746500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 192 | 20240709 | 170300 | 10594746500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 193 | 20240709 | 170200 | 10594746500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 194 | 20240709 | 170100 | 10594746500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 195 | 20240709 | 170000 | 10594746500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 196 | 20240709 | 165900 | 10594746500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 197 | 20240709 | 165800 | 10594746500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 198 | 20240709 | 165700 | 10594746500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 199 | 20240709 | 165600 | 10594746500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 200 | 20240709 | 165500 | 10594746500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 201 | 20240709 | 165400 | 10594746500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 202 | 20240709 | 165300 | 10594746500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 203 | 20240709 | 165200 | 10594746500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 204 | 20240709 | 165100 | 10594746500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 205 | 20240709 | 165000 | 10594746500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 206 | 20240709 | 164900 | 10594746500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 207 | 20240709 | 164800 | 10594746500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 208 | 20240709 | 164700 | 10594746500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 209 | 20240709 | 164600 | 10594746500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 210 | 20240709 | 164500 | 10594746500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 211 | 20240709 | 164400 | 10594746500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 212 | 20240709 | 164300 | 10594746500 | 22000 | 22000 | 22000 | 22000 | 6899 |
| 213 | 20240709 | 164200 | 10594746500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 214 | 20240709 | 164100 | 10594746500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 215 | 20240709 | 164000 | 10594746500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 216 | 20240709 | 163900 | 10594746500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 217 | 20240709 | 163800 | 10594746500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 218 | 20240709 | 163700 | 10594746500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 219 | 20240709 | 163600 | 10594746500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 220 | 20240709 | 163500 | 10594746500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 221 | 20240709 | 163400 | 10594746500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 222 | 20240709 | 163300 | 10594746500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 223 | 20240709 | 163200 | 10594746500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 224 | 20240709 | 163100 | 10594746500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 225 | 20240709 | 163000 | 10594746500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 226 | 20240709 | 162900 | 10594746500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 227 | 20240709 | 162800 | 10594746500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 228 | 20240709 | 162700 | 10594746500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 229 | 20240709 | 162600 | 10594746500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 230 | 20240709 | 162500 | 10594746500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 231 | 20240709 | 162400 | 10594746500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 232 | 20240709 | 162300 | 10594746500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 233 | 20240709 | 162200 | 10594746500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 234 | 20240709 | 162100 | 10594746500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 235 | 20240709 | 162000 | 10594746500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 236 | 20240709 | 161900 | 10594746500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 237 | 20240709 | 161800 | 10594746500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 238 | 20240709 | 161700 | 10594746500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 239 | 20240709 | 161600 | 10594746500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 240 | 20240709 | 161500 | 10594746500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 241 | 20240709 | 161400 | 10594746500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 242 | 20240709 | 161300 | 10594746500 | 22000 | 22000 | 22000 | 22000 | 6899 |
| 243 | 20240709 | 161200 | 10594746500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 244 | 20240709 | 161100 | 10594746500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 245 | 20240709 | 161000 | 10594746500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 246 | 20240709 | 160900 | 10594746500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 247 | 20240709 | 160800 | 10594746500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 248 | 20240709 | 160700 | 10594746500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 249 | 20240709 | 160600 | 10594746500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 250 | 20240709 | 160500 | 10594746500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 251 | 20240709 | 160400 | 10594746500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 252 | 20240709 | 160300 | 10594746500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 253 | 20240709 | 160200 | 10594746500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 254 | 20240709 | 160100 | 10594746500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 255 | 20240709 | 160000 | 10594746500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 256 | 20240709 | 155900 | 10594746500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 257 | 20240709 | 155800 | 10594746500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 258 | 20240709 | 155700 | 10594746500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 259 | 20240709 | 155600 | 10594746500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 260 | 20240709 | 155500 | 10594746500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 261 | 20240709 | 155400 | 10594746500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 262 | 20240709 | 155300 | 10594746500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 263 | 20240709 | 155200 | 10594746500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 264 | 20240709 | 155100 | 10594746500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 265 | 20240709 | 155000 | 10594746500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 266 | 20240709 | 154900 | 10594746500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 267 | 20240709 | 154800 | 10594746500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 268 | 20240709 | 154700 | 10594746500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 269 | 20240709 | 154600 | 10594746500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 270 | 20240709 | 154500 | 10594746500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 271 | 20240709 | 154400 | 10594746500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 272 | 20240709 | 154300 | 10594746500 | 22000 | 22000 | 22000 | 22000 | 6899 |
| 273 | 20240709 | 154200 | 10594746500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 274 | 20240709 | 154100 | 10594746500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 275 | 20240709 | 154000 | 10594746500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 276 | 20240709 | 153900 | 10594746500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 277 | 20240709 | 153800 | 10594746500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 278 | 20240709 | 153700 | 10594746500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 279 | 20240709 | 153600 | 10594746500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 280 | 20240709 | 153500 | 10594746500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 281 | 20240709 | 153400 | 10594746500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 282 | 20240709 | 153300 | 10594746500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 283 | 20240709 | 153200 | 10594746500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 284 | 20240709 | 153100 | 10594746500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 285 | 20240709 | 153000 | 10594746500 | 22000 | 22000 | 22000 | 22000 | 6899 |
| 286 | 20240709 | 152900 | 10442968500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 287 | 20240709 | 152800 | 10442968500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 288 | 20240709 | 152700 | 10442968500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 289 | 20240709 | 152600 | 10442968500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 290 | 20240709 | 152500 | 10442968500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 291 | 20240709 | 152400 | 10442968500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 292 | 20240709 | 152300 | 10442968500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 293 | 20240709 | 152200 | 10442968500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 294 | 20240709 | 152100 | 10442968500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 295 | 20240709 | 152000 | 10442968500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 296 | 20240709 | 151900 | 10442968500 | 22000 | 21950 | 22050 | 21950 | 988 |
| 297 | 20240709 | 151800 | 10421239550 | 22000 | 21950 | 22050 | 21950 | 1217 |
| 298 | 20240709 | 151700 | 10394467300 | 22000 | 21950 | 22000 | 21900 | 1453 |
| 299 | 20240709 | 151600 | 10362504950 | 21950 | 22050 | 22100 | 21900 | 8764 |
| 300 | 20240709 | 151500 | 10170170150 | 22050 | 22050 | 22100 | 22050 | 770 |
| 301 | 20240709 | 151400 | 10153189350 | 22050 | 22100 | 22100 | 22050 | 1126 |
| 302 | 20240709 | 151300 | 10128361000 | 22050 | 22050 | 22100 | 22050 | 523 |
| 303 | 20240709 | 151200 | 10116807700 | 22100 | 22050 | 22100 | 22050 | 1501 |
| 304 | 20240709 | 151100 | 10083695050 | 22050 | 22050 | 22050 | 22050 | 408 |
| 305 | 20240709 | 151000 | 10074698650 | 22050 | 22050 | 22050 | 22000 | 148 |
| 306 | 20240709 | 150900 | 10071435350 | 22000 | 22050 | 22100 | 22000 | 163 |
| 307 | 20240709 | 150800 | 10067844800 | 22050 | 22000 | 22050 | 22000 | 1665 |
| 308 | 20240709 | 150700 | 10031207450 | 22000 | 22050 | 22050 | 22000 | 112 |
| 309 | 20240709 | 150600 | 10028739350 | 22050 | 22000 | 22050 | 22000 | 211 |
| 310 | 20240709 | 150500 | 10024087150 | 22050 | 22100 | 22100 | 22050 | 2965 |
| 311 | 20240709 | 150400 | 9958582100 | 22050 | 21950 | 22050 | 21950 | 6078 |
| 312 | 20240709 | 150300 | 9824786800 | 21950 | 21950 | 21950 | 21900 | 1105 |
| 313 | 20240709 | 150200 | 9800586900 | 21950 | 21900 | 22000 | 21900 | 1634 |
| 314 | 20240709 | 150100 | 9764698750 | 21900 | 21950 | 22000 | 21900 | 385 |
| 315 | 20240709 | 150000 | 9756249450 | 21950 | 22000 | 22000 | 21950 | 824 |
| 316 | 20240709 | 145900 | 9738162250 | 22000 | 22000 | 22050 | 22000 | 166 |
| 317 | 20240709 | 145800 | 9734510200 | 22050 | 22000 | 22050 | 21950 | 857 |
| 318 | 20240709 | 145700 | 9715684550 | 21950 | 22000 | 22000 | 21950 | 893 |
| 319 | 20240709 | 145600 | 9696039850 | 22000 | 22000 | 22050 | 22000 | 535 |
| 320 | 20240709 | 145500 | 9684269500 | 22000 | 22000 | 22050 | 22000 | 149 |
| 321 | 20240709 | 145400 | 9680989550 | 22000 | 21950 | 22000 | 21950 | 1734 |
| 322 | 20240709 | 145300 | 9642868850 | 22000 | 21950 | 22000 | 21950 | 207 |
| 323 | 20240709 | 145200 | 9638324900 | 21950 | 22000 | 22000 | 21950 | 601 |
| 324 | 20240709 | 145100 | 9625105500 | 22000 | 22000 | 22000 | 22000 | 988 |
| 325 | 20240709 | 145000 | 9603369500 | 22050 | 22050 | 22050 | 22050 | 217 |
| 326 | 20240709 | 144900 | 9598584650 | 22000 | 22100 | 22100 | 22000 | 3133 |
| 327 | 20240709 | 144800 | 9529397050 | 22100 | 22000 | 22100 | 22000 | 3525 |
| 328 | 20240709 | 144700 | 9451699950 | 22050 | 22000 | 22050 | 22000 | 1496 |
| 329 | 20240709 | 144600 | 9418783500 | 22000 | 22000 | 22050 | 22000 | 37 |
| 330 | 20240709 | 144500 | 9417969200 | 22000 | 22050 | 22050 | 22000 | 1730 |
| 331 | 20240709 | 144400 | 9379882150 | 22000 | 22000 | 22050 | 22000 | 410 |
| 332 | 20240709 | 144300 | 9370847550 | 22050 | 22050 | 22100 | 22050 | 1361 |
| 333 | 20240709 | 144200 | 9340836650 | 22050 | 22050 | 22100 | 22050 | 463 |
| 334 | 20240709 | 144100 | 9330615100 | 22050 | 22050 | 22100 | 22000 | 5102 |
| 335 | 20240709 | 144000 | 9218060500 | 22000 | 22050 | 22050 | 22000 | 188 |
| 336 | 20240709 | 143900 | 9213921150 | 22000 | 22050 | 22100 | 22000 | 1938 |
| 337 | 20240709 | 143800 | 9171207100 | 22050 | 22000 | 22050 | 22000 | 650 |
| 338 | 20240709 | 143700 | 9156875600 | 22000 | 22050 | 22050 | 22000 | 951 |
| 339 | 20240709 | 143600 | 9135939200 | 22050 | 22050 | 22100 | 22000 | 1904 |
| 340 | 20240709 | 143500 | 9093948500 | 22050 | 22050 | 22050 | 22000 | 1186 |
| 341 | 20240709 | 143400 | 9067797750 | 22000 | 21950 | 22000 | 21900 | 12637 |
| 342 | 20240709 | 143300 | 8789878250 | 21900 | 21900 | 22000 | 21850 | 2790 |
| 343 | 20240709 | 143200 | 8728675900 | 21900 | 21900 | 21900 | 21850 | 172 |
| 344 | 20240709 | 143100 | 8724914450 | 21900 | 21950 | 21950 | 21900 | 120 |
| 345 | 20240709 | 143000 | 8722286350 | 21850 | 21900 | 21950 | 21850 | 675 |
| 346 | 20240709 | 142900 | 8707520700 | 21900 | 21850 | 21900 | 21850 | 1288 |
| 347 | 20240709 | 142800 | 8679326200 | 21800 | 21850 | 21850 | 21800 | 20 |
| 348 | 20240709 | 142700 | 8678889800 | 21800 | 21800 | 21800 | 21800 | 141 |
| 349 | 20240709 | 142600 | 8675816000 | 21850 | 21800 | 21850 | 21800 | 58 |
| 350 | 20240709 | 142500 | 8674551300 | 21800 | 21850 | 21850 | 21800 | 138 |
| 351 | 20240709 | 142400 | 8671540750 | 21850 | 21900 | 21900 | 21750 | 978 |
| 352 | 20240709 | 142300 | 8650215450 | 21850 | 21900 | 21900 | 21850 | 226 |
| 353 | 20240709 | 142200 | 8645266150 | 21850 | 21850 | 21850 | 21850 | 586 |
| 354 | 20240709 | 142100 | 8632462050 | 21850 | 21800 | 21850 | 21800 | 11 |
| 355 | 20240709 | 142000 | 8632221900 | 21800 | 21800 | 21850 | 21800 | 90 |
| 356 | 20240709 | 141900 | 8630259550 | 21800 | 21850 | 21900 | 21750 | 1367 |
| 357 | 20240709 | 141800 | 8600496550 | 21850 | 21800 | 21900 | 21800 | 29 |
| 358 | 20240709 | 141700 | 8599863200 | 21850 | 21850 | 21850 | 21850 | 335 |
| 359 | 20240709 | 141600 | 8592543450 | 21800 | 21800 | 21800 | 21800 | 1 |
| 360 | 20240709 | 141500 | 8592521650 | 21750 | 21850 | 21850 | 21750 | 334 |
| 361 | 20240709 | 141400 | 8585238300 | 21850 | 21800 | 21850 | 21650 | 2510 |
| 362 | 20240709 | 141300 | 8530514850 | 21800 | 21800 | 21800 | 21800 | 15 |
| 363 | 20240709 | 141200 | 8530187850 | 21750 | 21750 | 21800 | 21700 | 407 |
| 364 | 20240709 | 141100 | 8521348200 | 21800 | 21750 | 21800 | 21700 | 172 |
| 365 | 20240709 | 141000 | 8517607900 | 21800 | 21750 | 21800 | 21750 | 11 |
| 366 | 20240709 | 140900 | 8517368300 | 21800 | 21850 | 21850 | 21800 | 62 |
| 367 | 20240709 | 140800 | 8516016200 | 21850 | 21700 | 21850 | 21700 | 7523 |
| 368 | 20240709 | 140700 | 8352246150 | 21700 | 21700 | 21700 | 21700 | 9 |
| 369 | 20240709 | 140600 | 8352050850 | 21700 | 21650 | 21700 | 21650 | 641 |
| 370 | 20240709 | 140500 | 8338172850 | 21700 | 21700 | 21700 | 21700 | 8 |
| 371 | 20240709 | 140400 | 8337999250 | 21700 | 21700 | 21700 | 21650 | 598 |
| 372 | 20240709 | 140300 | 8325025150 | 21700 | 21650 | 21700 | 21650 | 11 |
| 373 | 20240709 | 140200 | 8324786700 | 21650 | 21700 | 21700 | 21650 | 187 |
| 374 | 20240709 | 140100 | 8320728900 | 21750 | 21750 | 21750 | 21750 | 11 |
| 375 | 20240709 | 140000 | 8320489650 | 21700 | 21700 | 21750 | 21700 | 1571 |
| 376 | 20240709 | 135900 | 8286398650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 377 | 20240709 | 135800 | 8286398650 | 21700 | 21700 | 21750 | 21700 | 559 |
| 378 | 20240709 | 135700 | 8274268000 | 21700 | 21700 | 21700 | 21700 | 164 |
| 379 | 20240709 | 135600 | 8270709200 | 21750 | 21700 | 21750 | 21700 | 26 |
| 380 | 20240709 | 135500 | 8270144700 | 21750 | 21750 | 21750 | 21700 | 47 |
| 381 | 20240709 | 135400 | 8269122500 | 21750 | 21700 | 21750 | 21700 | 117 |
| 382 | 20240709 | 135300 | 8266578100 | 21750 | 21750 | 21750 | 21750 | 11 |
| 383 | 20240709 | 135200 | 8266338850 | 21700 | 21750 | 21750 | 21700 | 41 |
| 384 | 20240709 | 135100 | 8265447850 | 21700 | 21750 | 21750 | 21700 | 169 |
| 385 | 20240709 | 135000 | 8261772450 | 21750 | 21750 | 21750 | 21750 | 506 |
| 386 | 20240709 | 134900 | 8250766950 | 21750 | 21700 | 21750 | 21700 | 53 |
| 387 | 20240709 | 134800 | 8249616350 | 21700 | 21700 | 21750 | 21700 | 276 |
| 388 | 20240709 | 134700 | 8243626800 | 21750 | 21750 | 21750 | 21700 | 212 |
| 389 | 20240709 | 134600 | 8239023500 | 21750 | 21750 | 21750 | 21700 | 197 |
| 390 | 20240709 | 134500 | 8234743800 | 21700 | 21700 | 21750 | 21700 | 70 |
| 391 | 20240709 | 134400 | 8233224500 | 21700 | 21650 | 21750 | 21650 | 1904 |
| 392 | 20240709 | 134300 | 8191954150 | 21600 | 21650 | 21650 | 21600 | 82 |
| 393 | 20240709 | 134200 | 8190182350 | 21650 | 21650 | 21650 | 21600 | 116 |
| 394 | 20240709 | 134100 | 8187671300 | 21600 | 21600 | 21600 | 21600 | 485 |
| 395 | 20240709 | 134000 | 8177195300 | 21600 | 21700 | 21700 | 21600 | 132 |
| 396 | 20240709 | 133900 | 8174337200 | 21650 | 21650 | 21650 | 21650 | 170 |
| 397 | 20240709 | 133800 | 8170656700 | 21700 | 21600 | 21700 | 21600 | 674 |
| 398 | 20240709 | 133700 | 8156066100 | 21650 | 21650 | 21650 | 21600 | 9 |
| 399 | 20240709 | 133600 | 8155871300 | 21650 | 21650 | 21650 | 21650 | 726 |
| 400 | 20240709 | 133500 | 8140153400 | 21650 | 21650 | 21700 | 21650 | 123 |
| 401 | 20240709 | 133400 | 8137490150 | 21650 | 21650 | 21650 | 21650 | 131 |
| 402 | 20240709 | 133300 | 8134654000 | 21700 | 21700 | 21700 | 21650 | 251 |
| 403 | 20240709 | 133200 | 8129217550 | 21700 | 21750 | 21750 | 21700 | 223 |
| 404 | 20240709 | 133100 | 8124378050 | 21700 | 21700 | 21700 | 21700 | 17 |
| 405 | 20240709 | 133000 | 8124009150 | 21650 | 21700 | 21750 | 21650 | 189 |
| 406 | 20240709 | 132900 | 8119912550 | 21650 | 21700 | 21800 | 21650 | 63 |
| 407 | 20240709 | 132800 | 8118547600 | 21650 | 21800 | 21800 | 21650 | 505 |
| 408 | 20240709 | 132700 | 8107594850 | 21800 | 21600 | 21800 | 21600 | 2815 |
| 409 | 20240709 | 132600 | 8046507950 | 21600 | 21600 | 21650 | 21600 | 1823 |
| 410 | 20240709 | 132500 | 8007125850 | 21600 | 21650 | 21650 | 21600 | 473 |
| 411 | 20240709 | 132400 | 7996907900 | 21600 | 21650 | 21650 | 21600 | 366 |
| 412 | 20240709 | 132300 | 7988992000 | 21650 | 21650 | 21700 | 21650 | 1019 |
| 413 | 20240709 | 132200 | 7966927800 | 21700 | 21700 | 21700 | 21700 | 6 |
| 414 | 20240709 | 132100 | 7966797600 | 21750 | 21700 | 21750 | 21650 | 440 |
| 415 | 20240709 | 132000 | 7957256700 | 21700 | 21700 | 21750 | 21650 | 2813 |
| 416 | 20240709 | 131900 | 7896221050 | 21700 | 21700 | 21700 | 21700 | 41 |
| 417 | 20240709 | 131800 | 7895331350 | 21750 | 21750 | 21750 | 21700 | 13 |
| 418 | 20240709 | 131700 | 7895048700 | 21750 | 21750 | 21750 | 21750 | 122 |
| 419 | 20240709 | 131600 | 7892395200 | 21750 | 21750 | 21750 | 21750 | 610 |
| 420 | 20240709 | 131500 | 7879127700 | 21750 | 21700 | 21750 | 21700 | 179 |
| 421 | 20240709 | 131400 | 7875239100 | 21750 | 21750 | 21750 | 21750 | 149 |
| 422 | 20240709 | 131300 | 7871998350 | 21750 | 21700 | 21750 | 21700 | 755 |
| 423 | 20240709 | 131200 | 7855614500 | 21700 | 21800 | 21800 | 21700 | 523 |
| 424 | 20240709 | 131100 | 7844238350 | 21800 | 21800 | 21800 | 21750 | 35 |
| 425 | 20240709 | 131000 | 7843476350 | 21800 | 21750 | 21800 | 21750 | 92 |
| 426 | 20240709 | 130900 | 7841475000 | 21750 | 21700 | 21750 | 21700 | 749 |
| 427 | 20240709 | 130800 | 7825184650 | 21700 | 21700 | 21750 | 21700 | 167 |
| 428 | 20240709 | 130700 | 7821560450 | 21750 | 21750 | 21750 | 21750 | 388 |
| 429 | 20240709 | 130600 | 7813121450 | 21750 | 21750 | 21750 | 21750 | 235 |
| 430 | 20240709 | 130500 | 7808010200 | 21800 | 21800 | 21800 | 21800 | 52 |
| 431 | 20240709 | 130400 | 7806876600 | 21800 | 21800 | 21800 | 21800 | 51 |
| 432 | 20240709 | 130300 | 7805764800 | 21800 | 21750 | 21800 | 21750 | 362 |
| 433 | 20240709 | 130200 | 7797889550 | 21750 | 21800 | 21850 | 21750 | 974 |
| 434 | 20240709 | 130100 | 7776668700 | 21750 | 21750 | 21750 | 21750 | 233 |
| 435 | 20240709 | 130000 | 7771600950 | 21750 | 21750 | 21800 | 21750 | 39 |
| 436 | 20240709 | 125900 | 7770751900 | 21800 | 21800 | 21800 | 21800 | 55 |
| 437 | 20240709 | 125800 | 7769552900 | 21800 | 21800 | 21800 | 21800 | 6 |
| 438 | 20240709 | 125700 | 7769422100 | 21750 | 21850 | 21850 | 21750 | 914 |
| 439 | 20240709 | 125600 | 7749514250 | 21900 | 21850 | 21900 | 21850 | 187 |
| 440 | 20240709 | 125500 | 7745427300 | 21850 | 21700 | 21900 | 21700 | 4687 |
| 441 | 20240709 | 125400 | 7643180750 | 21700 | 21700 | 21700 | 21650 | 1370 |
| 442 | 20240709 | 125300 | 7613463850 | 21650 | 21700 | 21700 | 21650 | 105 |
| 443 | 20240709 | 125200 | 7611190350 | 21650 | 21700 | 21700 | 21650 | 235 |
| 444 | 20240709 | 125100 | 7606101650 | 21700 | 21700 | 21700 | 21650 | 36 |
| 445 | 20240709 | 125000 | 7605320750 | 21700 | 21700 | 21700 | 21700 | 76 |
| 446 | 20240709 | 124900 | 7603671550 | 21700 | 21700 | 21700 | 21700 | 26 |
| 447 | 20240709 | 124800 | 7603107350 | 21750 | 21600 | 21750 | 21550 | 10978 |
| 448 | 20240709 | 124700 | 7365414300 | 21600 | 21550 | 21650 | 21550 | 994 |
| 449 | 20240709 | 124600 | 7343948800 | 21600 | 21600 | 21650 | 21550 | 1749 |
| 450 | 20240709 | 124500 | 7306170300 | 21650 | 21650 | 21650 | 21600 | 4871 |
| 451 | 20240709 | 124400 | 7200810550 | 21700 | 21650 | 21700 | 21650 | 63 |
| 452 | 20240709 | 124300 | 7199444350 | 21650 | 21650 | 21700 | 21650 | 67 |
| 453 | 20240709 | 124200 | 7197993300 | 21650 | 21700 | 21700 | 21650 | 104 |
| 454 | 20240709 | 124100 | 7195741400 | 21650 | 21700 | 21700 | 21650 | 185 |
| 455 | 20240709 | 124000 | 7191726950 | 21700 | 21650 | 21700 | 21650 | 411 |
| 456 | 20240709 | 123900 | 7182827950 | 21650 | 21750 | 21750 | 21650 | 1187 |
| 457 | 20240709 | 123800 | 7157071100 | 21700 | 21700 | 21700 | 21700 | 10 |
| 458 | 20240709 | 123700 | 7156854100 | 21700 | 21700 | 21750 | 21700 | 4115 |
| 459 | 20240709 | 123600 | 7067558300 | 21700 | 21700 | 21700 | 21700 | 200 |
| 460 | 20240709 | 123500 | 7063218300 | 21750 | 21750 | 21750 | 21700 | 180 |
| 461 | 20240709 | 123400 | 7059306850 | 21750 | 21750 | 21750 | 21750 | 750 |
| 462 | 20240709 | 123300 | 7042994350 | 21700 | 21700 | 21700 | 21700 | 135 |
| 463 | 20240709 | 123200 | 7040064850 | 21700 | 21750 | 21750 | 21700 | 55 |
| 464 | 20240709 | 123100 | 7038869800 | 21700 | 21700 | 21750 | 21700 | 126 |
| 465 | 20240709 | 123000 | 7036135550 | 21700 | 21700 | 21750 | 21700 | 1001 |
| 466 | 20240709 | 122900 | 7014413000 | 21750 | 21750 | 21750 | 21750 | 6 |
| 467 | 20240709 | 122800 | 7014282500 | 21750 | 21750 | 21750 | 21750 | 34 |
| 468 | 20240709 | 122700 | 7013543000 | 21750 | 21800 | 21800 | 21700 | 738 |
| 469 | 20240709 | 122600 | 6997479800 | 21750 | 21700 | 21750 | 21700 | 139 |
| 470 | 20240709 | 122500 | 6994457050 | 21750 | 21750 | 21750 | 21750 | 131 |
| 471 | 20240709 | 122400 | 6991607800 | 21750 | 21750 | 21750 | 21700 | 142 |
| 472 | 20240709 | 122300 | 6988521450 | 21750 | 21750 | 21750 | 21750 | 101 |
| 473 | 20240709 | 122200 | 6986324700 | 21750 | 21750 | 21750 | 21700 | 339 |
| 474 | 20240709 | 122100 | 6978961250 | 21700 | 21700 | 21700 | 21700 | 343 |
| 475 | 20240709 | 122000 | 6971518150 | 21750 | 21750 | 21750 | 21700 | 138 |
| 476 | 20240709 | 121900 | 6968518650 | 21750 | 21750 | 21750 | 21750 | 126 |
| 477 | 20240709 | 121800 | 6965778150 | 21750 | 21700 | 21750 | 21700 | 227 |
| 478 | 20240709 | 121700 | 6960852100 | 21750 | 21750 | 21750 | 21750 | 11 |
| 479 | 20240709 | 121600 | 6960612850 | 21750 | 21750 | 21750 | 21750 | 60 |
| 480 | 20240709 | 121500 | 6959307850 | 21750 | 21700 | 21750 | 21700 | 26 |
| 481 | 20240709 | 121400 | 6958743200 | 21750 | 21750 | 21750 | 21750 | 12 |
| 482 | 20240709 | 121300 | 6958482200 | 21750 | 21750 | 21750 | 21700 | 1076 |
| 483 | 20240709 | 121200 | 6935080400 | 21750 | 21800 | 21800 | 21700 | 561 |
| 484 | 20240709 | 121100 | 6922879000 | 21750 | 21750 | 21800 | 21750 | 3281 |
| 485 | 20240709 | 121000 | 6851516650 | 21800 | 21750 | 21800 | 21750 | 127 |
| 486 | 20240709 | 120900 | 6848753850 | 21700 | 21750 | 21800 | 21700 | 307 |
| 487 | 20240709 | 120800 | 6842082700 | 21750 | 21750 | 21750 | 21750 | 84 |
| 488 | 20240709 | 120700 | 6840255700 | 21750 | 21750 | 21800 | 21750 | 249 |
| 489 | 20240709 | 120600 | 6834839650 | 21750 | 21750 | 21750 | 21750 | 22 |
| 490 | 20240709 | 120500 | 6834361150 | 21700 | 21800 | 21800 | 21700 | 464 |
| 491 | 20240709 | 120400 | 6824272450 | 21800 | 21750 | 21800 | 21750 | 504 |
| 492 | 20240709 | 120300 | 6813310400 | 21750 | 21700 | 21750 | 21700 | 1403 |
| 493 | 20240709 | 120200 | 6782796600 | 21700 | 21700 | 21750 | 21700 | 109 |
| 494 | 20240709 | 120100 | 6780431000 | 21700 | 21700 | 21750 | 21700 | 363 |
| 495 | 20240709 | 120000 | 6772553850 | 21700 | 21650 | 21700 | 21600 | 996 |
| 496 | 20240709 | 115900 | 6751024700 | 21600 | 21800 | 21800 | 21600 | 5193 |
| 497 | 20240709 | 115800 | 6638571650 | 21700 | 21750 | 21750 | 21700 | 51 |
| 498 | 20240709 | 115700 | 6637464800 | 21800 | 21750 | 21800 | 21700 | 179 |
| 499 | 20240709 | 115600 | 6633577900 | 21800 | 21800 | 21800 | 21750 | 685 |
| 500 | 20240709 | 115500 | 6618669900 | 21800 | 21700 | 21800 | 21700 | 253 |
| 501 | 20240709 | 115400 | 6613166900 | 21700 | 21750 | 21800 | 21700 | 94 |
| 502 | 20240709 | 115300 | 6611123250 | 21700 | 21750 | 21750 | 21700 | 384 |
| 503 | 20240709 | 115200 | 6602790100 | 21700 | 21750 | 21750 | 21700 | 500 |
| 504 | 20240709 | 115100 | 6591917800 | 21700 | 21750 | 21750 | 21700 | 665 |
| 505 | 20240709 | 115000 | 6577454750 | 21800 | 21750 | 21800 | 21750 | 60 |
| 506 | 20240709 | 114900 | 6576149450 | 21800 | 21750 | 21800 | 21750 | 669 |
| 507 | 20240709 | 114800 | 6561598400 | 21750 | 21700 | 21750 | 21700 | 260 |
| 508 | 20240709 | 114700 | 6555953900 | 21750 | 21800 | 21800 | 21750 | 295 |
| 509 | 20240709 | 114600 | 6549535450 | 21700 | 21750 | 21800 | 21700 | 400 |
| 510 | 20240709 | 114500 | 6540835250 | 21800 | 21800 | 21800 | 21750 | 215 |
| 511 | 20240709 | 114400 | 6536158550 | 21800 | 21750 | 21800 | 21750 | 35 |
| 512 | 20240709 | 114300 | 6535395700 | 21750 | 21800 | 21850 | 21750 | 550 |
| 513 | 20240709 | 114200 | 6523397250 | 21800 | 21700 | 21800 | 21700 | 693 |
| 514 | 20240709 | 114100 | 6508355150 | 21800 | 21800 | 21800 | 21700 | 507 |
| 515 | 20240709 | 114000 | 6497347500 | 21800 | 21800 | 21800 | 21800 | 1 |
| 516 | 20240709 | 113900 | 6497325700 | 21800 | 21700 | 21800 | 21700 | 526 |
| 517 | 20240709 | 113800 | 6485862700 | 21700 | 21700 | 21700 | 21700 | 865 |
| 518 | 20240709 | 113700 | 6467092200 | 21750 | 21700 | 21750 | 21700 | 171 |
| 519 | 20240709 | 113600 | 6463380450 | 21750 | 21750 | 21750 | 21700 | 42 |
| 520 | 20240709 | 113500 | 6462467450 | 21700 | 21750 | 21750 | 21700 | 154 |
| 521 | 20240709 | 113400 | 6459124900 | 21750 | 21800 | 21800 | 21750 | 693 |
| 522 | 20240709 | 113300 | 6444050200 | 21750 | 21750 | 21750 | 21700 | 227 |
| 523 | 20240709 | 113200 | 6439123150 | 21750 | 21800 | 21800 | 21700 | 1062 |
| 524 | 20240709 | 113100 | 6416019550 | 21800 | 21750 | 21800 | 21750 | 232 |
| 525 | 20240709 | 113000 | 6410973500 | 21700 | 21800 | 21800 | 21700 | 300 |
| 526 | 20240709 | 112900 | 6404460850 | 21750 | 21700 | 21750 | 21700 | 255 |
| 527 | 20240709 | 112800 | 6398921300 | 21700 | 21700 | 21700 | 21700 | 9 |
| 528 | 20240709 | 112700 | 6398726000 | 21700 | 21750 | 21750 | 21700 | 24 |
| 529 | 20240709 | 112600 | 6398204500 | 21750 | 21750 | 21750 | 21750 | 135 |
| 530 | 20240709 | 112500 | 6395268250 | 21700 | 21700 | 21700 | 21700 | 181 |
| 531 | 20240709 | 112400 | 6391340550 | 21700 | 21750 | 21750 | 21700 | 283 |
| 532 | 20240709 | 112300 | 6385198700 | 21700 | 21700 | 21700 | 21700 | 62 |
| 533 | 20240709 | 112200 | 6383853300 | 21750 | 21700 | 21750 | 21650 | 308 |
| 534 | 20240709 | 112100 | 6377170150 | 21650 | 21700 | 21700 | 21650 | 1502 |
| 535 | 20240709 | 112000 | 6344577300 | 21700 | 21750 | 21750 | 21700 | 199 |
| 536 | 20240709 | 111900 | 6340250600 | 21700 | 21750 | 21750 | 21700 | 1480 |
| 537 | 20240709 | 111800 | 6308074250 | 21750 | 21750 | 21750 | 21650 | 625 |
| 538 | 20240709 | 111700 | 6294529900 | 21750 | 21700 | 21750 | 21700 | 1598 |
| 539 | 20240709 | 111600 | 6259853000 | 21700 | 21700 | 21750 | 21650 | 321 |
| 540 | 20240709 | 111500 | 6252885800 | 21700 | 21800 | 21800 | 21650 | 2716 |
| 541 | 20240709 | 111400 | 6194030350 | 21800 | 21750 | 21800 | 21700 | 633 |
| 542 | 20240709 | 111300 | 6180251850 | 21700 | 21700 | 21750 | 21700 | 1757 |
| 543 | 20240709 | 111200 | 6142124700 | 21700 | 21700 | 21750 | 21700 | 651 |
| 544 | 20240709 | 111100 | 6127997700 | 21700 | 21700 | 21750 | 21700 | 208 |
| 545 | 20240709 | 111000 | 6123480600 | 21700 | 21750 | 21750 | 21700 | 118 |
| 546 | 20240709 | 110900 | 6120915600 | 21800 | 21750 | 21800 | 21750 | 26 |
| 547 | 20240709 | 110800 | 6120349800 | 21750 | 21750 | 21750 | 21750 | 357 |
| 548 | 20240709 | 110700 | 6112585050 | 21750 | 21750 | 21800 | 21750 | 241 |
| 549 | 20240709 | 110600 | 6107343000 | 21750 | 21900 | 21900 | 21750 | 1244 |
| 550 | 20240709 | 110500 | 6080190400 | 21850 | 21900 | 21900 | 21850 | 224 |
| 551 | 20240709 | 110400 | 6075289150 | 21850 | 21850 | 21900 | 21850 | 38 |
| 552 | 20240709 | 110300 | 6074457550 | 21850 | 21900 | 21900 | 21850 | 182 |
| 553 | 20240709 | 110200 | 6070473850 | 21900 | 21800 | 21950 | 21800 | 683 |
| 554 | 20240709 | 110100 | 6055517950 | 21800 | 21850 | 21950 | 21800 | 1727 |
| 555 | 20240709 | 110000 | 6017737550 | 21850 | 21800 | 21900 | 21800 | 4070 |
| 556 | 20240709 | 105900 | 5928834600 | 21800 | 21700 | 21800 | 21650 | 1302 |
| 557 | 20240709 | 105800 | 5900464350 | 21700 | 21750 | 21750 | 21700 | 500 |
| 558 | 20240709 | 105700 | 5889590200 | 21750 | 21550 | 21800 | 21500 | 4027 |
| 559 | 20240709 | 105600 | 5802309250 | 21500 | 21600 | 21650 | 21500 | 9102 |
| 560 | 20240709 | 105500 | 5606195900 | 21650 | 21600 | 21650 | 21600 | 1643 |
| 561 | 20240709 | 105400 | 5570666550 | 21600 | 21700 | 21700 | 21600 | 7472 |
| 562 | 20240709 | 105300 | 5408921500 | 21700 | 21700 | 21700 | 21700 | 626 |
| 563 | 20240709 | 105200 | 5395337300 | 21650 | 21750 | 21800 | 21650 | 8356 |
| 564 | 20240709 | 105100 | 5214082650 | 21750 | 21750 | 21800 | 21700 | 6031 |
| 565 | 20240709 | 105000 | 5082907600 | 21750 | 21800 | 21800 | 21750 | 1889 |
| 566 | 20240709 | 104900 | 5041732400 | 21750 | 21800 | 21800 | 21750 | 2857 |
| 567 | 20240709 | 104800 | 4979590000 | 21800 | 21800 | 21800 | 21750 | 1055 |
| 568 | 20240709 | 104700 | 4956639950 | 21800 | 21800 | 21800 | 21750 | 216 |
| 569 | 20240709 | 104600 | 4951934200 | 21800 | 21750 | 21800 | 21750 | 250 |
| 570 | 20240709 | 104500 | 4946496250 | 21750 | 21800 | 21800 | 21750 | 983 |
| 571 | 20240709 | 104400 | 4925082700 | 21800 | 21800 | 21850 | 21750 | 2090 |
| 572 | 20240709 | 104300 | 4879604100 | 21850 | 21850 | 21850 | 21750 | 4641 |
| 573 | 20240709 | 104200 | 4778378350 | 21900 | 21950 | 21950 | 21900 | 4267 |
| 574 | 20240709 | 104100 | 4684931000 | 21900 | 21950 | 21950 | 21900 | 57 |
| 575 | 20240709 | 104000 | 4683682150 | 21950 | 21950 | 21950 | 21900 | 193 |
| 576 | 20240709 | 103900 | 4679447900 | 21950 | 21900 | 21950 | 21900 | 1383 |
| 577 | 20240709 | 103800 | 4649155550 | 21950 | 21950 | 21950 | 21950 | 288 |
| 578 | 20240709 | 103700 | 4642833950 | 21950 | 21900 | 21950 | 21900 | 136 |
| 579 | 20240709 | 103600 | 4639854600 | 21900 | 21900 | 21950 | 21900 | 612 |
| 580 | 20240709 | 103500 | 4626451500 | 21900 | 21900 | 21900 | 21850 | 6592 |
| 581 | 20240709 | 103400 | 4482387500 | 21900 | 21950 | 21950 | 21900 | 1446 |
| 582 | 20240709 | 103300 | 4450719750 | 21900 | 21900 | 21950 | 21900 | 806 |
| 583 | 20240709 | 103200 | 4433059300 | 21900 | 21950 | 22000 | 21900 | 2976 |
| 584 | 20240709 | 103100 | 4367850400 | 21950 | 21950 | 22000 | 21950 | 174 |
| 585 | 20240709 | 103000 | 4364030800 | 21950 | 22000 | 22000 | 21950 | 142 |
| 586 | 20240709 | 102900 | 4360911250 | 21950 | 22000 | 22000 | 21950 | 141 |
| 587 | 20240709 | 102800 | 4357811150 | 21950 | 22000 | 22000 | 21950 | 401 |
| 588 | 20240709 | 102700 | 4349005450 | 21950 | 22000 | 22000 | 21950 | 229 |
| 589 | 20240709 | 102600 | 4343967750 | 22000 | 22000 | 22000 | 22000 | 310 |
| 590 | 20240709 | 102500 | 4337147750 | 22000 | 22000 | 22000 | 21900 | 3518 |
| 591 | 20240709 | 102400 | 4259902950 | 22000 | 22000 | 22000 | 22000 | 1558 |
| 592 | 20240709 | 102300 | 4225626950 | 22000 | 22050 | 22050 | 22000 | 1636 |
| 593 | 20240709 | 102200 | 4189634600 | 22050 | 22000 | 22050 | 22000 | 485 |
| 594 | 20240709 | 102100 | 4178964500 | 22000 | 22050 | 22050 | 21950 | 3396 |
| 595 | 20240709 | 102000 | 4104373300 | 22100 | 22050 | 22100 | 22050 | 344 |
| 596 | 20240709 | 101900 | 4096782350 | 22050 | 22050 | 22100 | 22000 | 285 |
| 597 | 20240709 | 101800 | 4090497950 | 22050 | 22000 | 22050 | 21950 | 430 |
| 598 | 20240709 | 101700 | 4081037300 | 22000 | 21950 | 22000 | 21950 | 12661 |
| 599 | 20240709 | 101600 | 3802524900 | 22000 | 21950 | 22000 | 21950 | 230 |
| 600 | 20240709 | 101500 | 3797469900 | 21950 | 21950 | 21950 | 21900 | 2419 |
| 601 | 20240709 | 101400 | 3744440150 | 21950 | 21950 | 22000 | 21950 | 1072 |
| 602 | 20240709 | 101300 | 3720906450 | 22000 | 22000 | 22000 | 21900 | 3207 |
| 603 | 20240709 | 101200 | 3650512550 | 22000 | 22000 | 22050 | 21950 | 450 |
| 604 | 20240709 | 101100 | 3640619750 | 22000 | 22000 | 22100 | 21950 | 5014 |
| 605 | 20240709 | 101000 | 3530302000 | 22050 | 22050 | 22050 | 22050 | 647 |
| 606 | 20240709 | 100900 | 3516035650 | 22050 | 22050 | 22100 | 22050 | 626 |
| 607 | 20240709 | 100800 | 3502232000 | 22050 | 22050 | 22100 | 22050 | 747 |
| 608 | 20240709 | 100700 | 3485760350 | 22050 | 22050 | 22100 | 22050 | 1021 |
| 609 | 20240709 | 100600 | 3463247250 | 22050 | 22100 | 22150 | 22050 | 2710 |
| 610 | 20240709 | 100500 | 3403424600 | 22100 | 22150 | 22150 | 22100 | 800 |
| 611 | 20240709 | 100400 | 3385735050 | 22150 | 22150 | 22200 | 22100 | 2171 |
| 612 | 20240709 | 100300 | 3337647400 | 22200 | 22250 | 22250 | 22200 | 2244 |
| 613 | 20240709 | 100200 | 3287811350 | 22250 | 22250 | 22250 | 22250 | 269 |
| 614 | 20240709 | 100100 | 3281826100 | 22250 | 22250 | 22300 | 22200 | 680 |
| 615 | 20240709 | 100000 | 3266688100 | 22250 | 22250 | 22300 | 22200 | 467 |
| 616 | 20240709 | 095900 | 3256297900 | 22250 | 22200 | 22300 | 22200 | 645 |
| 617 | 20240709 | 095800 | 3241949450 | 22200 | 22150 | 22250 | 22150 | 1243 |
| 618 | 20240709 | 095700 | 3214340200 | 22200 | 22300 | 22300 | 22150 | 3728 |
| 619 | 20240709 | 095600 | 3131512850 | 22300 | 22350 | 22400 | 22250 | 2373 |
| 620 | 20240709 | 095500 | 3078589900 | 22350 | 22400 | 22450 | 22300 | 6151 |
| 621 | 20240709 | 095400 | 2940991300 | 22350 | 22300 | 22400 | 22300 | 7452 |
| 622 | 20240709 | 095300 | 2774411200 | 22300 | 22200 | 22300 | 22200 | 4510 |
| 623 | 20240709 | 095200 | 2673988350 | 22200 | 22150 | 22200 | 22150 | 732 |
| 624 | 20240709 | 095100 | 2657739350 | 22150 | 22200 | 22250 | 22150 | 1050 |
| 625 | 20240709 | 095000 | 2634429950 | 22250 | 22250 | 22250 | 22150 | 1140 |
| 626 | 20240709 | 094900 | 2609119550 | 22250 | 22250 | 22250 | 22150 | 2051 |
| 627 | 20240709 | 094800 | 2563515300 | 22250 | 22250 | 22300 | 22200 | 4212 |
| 628 | 20240709 | 094700 | 2469801300 | 22250 | 22200 | 22250 | 22200 | 1270 |
| 629 | 20240709 | 094600 | 2441582000 | 22200 | 22100 | 22200 | 22100 | 5886 |
| 630 | 20240709 | 094500 | 2311269750 | 22050 | 22050 | 22100 | 22050 | 222 |
| 631 | 20240709 | 094400 | 2306365650 | 22100 | 22050 | 22100 | 22050 | 249 |
| 632 | 20240709 | 094300 | 2300868450 | 22050 | 22100 | 22100 | 22050 | 255 |
| 633 | 20240709 | 094200 | 2295233250 | 22050 | 22100 | 22100 | 22050 | 698 |
| 634 | 20240709 | 094100 | 2279808450 | 22050 | 22100 | 22150 | 22050 | 2013 |
| 635 | 20240709 | 094000 | 2235311000 | 22100 | 22150 | 22200 | 22100 | 165 |
| 636 | 20240709 | 093900 | 2231655900 | 22200 | 22050 | 22200 | 22050 | 5413 |
| 637 | 20240709 | 093800 | 2111819100 | 22050 | 22100 | 22100 | 22050 | 1809 |
| 638 | 20240709 | 093700 | 2071918650 | 22050 | 22050 | 22100 | 22050 | 221 |
| 639 | 20240709 | 093600 | 2067044600 | 22050 | 22050 | 22100 | 22050 | 428 |
| 640 | 20240709 | 093500 | 2057606850 | 22050 | 22100 | 22100 | 22050 | 1710 |
| 641 | 20240709 | 093400 | 2019826050 | 22100 | 22100 | 22150 | 22100 | 621 |
| 642 | 20240709 | 093300 | 2006082700 | 22100 | 22150 | 22150 | 22100 | 250 |
| 643 | 20240709 | 093200 | 2000548500 | 22100 | 22100 | 22200 | 22100 | 605 |
| 644 | 20240709 | 093100 | 1987153600 | 22200 | 22150 | 22200 | 22150 | 971 |
| 645 | 20240709 | 093000 | 1965624900 | 22150 | 22150 | 22200 | 22100 | 878 |
| 646 | 20240709 | 092900 | 1946168900 | 22100 | 22150 | 22150 | 22100 | 2124 |
| 647 | 20240709 | 092800 | 1899152800 | 22100 | 22150 | 22150 | 22100 | 373 |
| 648 | 20240709 | 092700 | 1890893700 | 22200 | 22200 | 22200 | 22100 | 1827 |
| 649 | 20240709 | 092600 | 1850438350 | 22150 | 22050 | 22150 | 22050 | 2925 |
| 650 | 20240709 | 092500 | 1785664850 | 22050 | 22050 | 22100 | 22000 | 2849 |
| 651 | 20240709 | 092400 | 1722767550 | 22050 | 21950 | 22100 | 21950 | 6843 |
| 652 | 20240709 | 092300 | 1572277850 | 22000 | 22050 | 22100 | 21950 | 2105 |
| 653 | 20240709 | 092200 | 1525917500 | 22000 | 22050 | 22050 | 22000 | 880 |
| 654 | 20240709 | 092100 | 1506521500 | 22000 | 21950 | 22050 | 21950 | 6275 |
| 655 | 20240709 | 092000 | 1368498250 | 21950 | 22100 | 22100 | 21950 | 4566 |
| 656 | 20240709 | 091900 | 1267786600 | 22150 | 22100 | 22200 | 22100 | 2125 |
| 657 | 20240709 | 091800 | 1220713600 | 22150 | 22150 | 22150 | 22100 | 1131 |
| 658 | 20240709 | 091700 | 1195675550 | 22150 | 22050 | 22150 | 22050 | 1272 |
| 659 | 20240709 | 091600 | 1167571700 | 22050 | 22000 | 22100 | 21900 | 1260 |
| 660 | 20240709 | 091500 | 1139819050 | 22000 | 21900 | 22000 | 21900 | 2432 |
| 661 | 20240709 | 091400 | 1086459750 | 21900 | 21950 | 21950 | 21800 | 3370 |
| 662 | 20240709 | 091300 | 1012735250 | 21900 | 22000 | 22000 | 21850 | 2109 |
| 663 | 20240709 | 091200 | 966507400 | 22000 | 21850 | 22000 | 21850 | 2047 |
| 664 | 20240709 | 091100 | 921631150 | 21900 | 21850 | 21950 | 21850 | 1297 |
| 665 | 20240709 | 091000 | 893261200 | 21850 | 21950 | 22000 | 21850 | 1361 |
| 666 | 20240709 | 090900 | 863456100 | 21950 | 21900 | 22000 | 21850 | 998 |
| 667 | 20240709 | 090800 | 841583100 | 21900 | 22100 | 22100 | 21900 | 1747 |
| 668 | 20240709 | 090700 | 803090750 | 22100 | 21900 | 22100 | 21900 | 4612 |
| 669 | 20240709 | 090600 | 701626900 | 22000 | 21950 | 22000 | 21900 | 4265 |
| 670 | 20240709 | 090500 | 608001250 | 21950 | 21900 | 21950 | 21900 | 992 |
| 671 | 20240709 | 090400 | 586227100 | 21950 | 21900 | 22000 | 21800 | 1741 |
| 672 | 20240709 | 090300 | 548093500 | 21850 | 21950 | 21950 | 21750 | 2552 |
| 673 | 20240709 | 090200 | 492325150 | 21950 | 21650 | 22000 | 21600 | 6478 |
| 674 | 20240709 | 090100 | 350805800 | 21600 | 21650 | 21750 | 21450 | 7035 |
| 675 | 20240709 | 090000 | 198981400 | 21650 | 21700 | 21800 | 21500 | 9156 |