36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240701 | 202600 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 7989 |
| 3 | 20240701 | 202500 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 4 | 20240701 | 202400 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 5 | 20240701 | 202300 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 6 | 20240701 | 202200 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 7 | 20240701 | 202100 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 8 | 20240701 | 202000 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 9 | 20240701 | 201900 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 10 | 20240701 | 201800 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 11 | 20240701 | 201700 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 12 | 20240701 | 201600 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 13 | 20240701 | 201500 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 14 | 20240701 | 201400 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 15 | 20240701 | 201300 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 16 | 20240701 | 201200 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 17 | 20240701 | 201100 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 18 | 20240701 | 201000 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 19 | 20240701 | 200900 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 20 | 20240701 | 200800 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 21 | 20240701 | 200700 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 22 | 20240701 | 200600 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 23 | 20240701 | 200500 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 24 | 20240701 | 200400 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 25 | 20240701 | 200300 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 26 | 20240701 | 200200 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 27 | 20240701 | 200100 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 28 | 20240701 | 200000 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 29 | 20240701 | 195900 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 30 | 20240701 | 195800 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 31 | 20240701 | 195700 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 32 | 20240701 | 195600 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 7989 |
| 33 | 20240701 | 195500 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 34 | 20240701 | 195400 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 35 | 20240701 | 195300 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 36 | 20240701 | 195200 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 37 | 20240701 | 195100 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 38 | 20240701 | 195000 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 39 | 20240701 | 194900 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 40 | 20240701 | 194800 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 41 | 20240701 | 194700 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 42 | 20240701 | 194600 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 43 | 20240701 | 194500 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 44 | 20240701 | 194400 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 45 | 20240701 | 194300 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 46 | 20240701 | 194200 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 47 | 20240701 | 194100 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 48 | 20240701 | 194000 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 49 | 20240701 | 193900 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 50 | 20240701 | 193800 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 51 | 20240701 | 193700 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 52 | 20240701 | 193600 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 53 | 20240701 | 193500 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 54 | 20240701 | 193400 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 55 | 20240701 | 193300 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 56 | 20240701 | 193200 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 57 | 20240701 | 193100 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 58 | 20240701 | 193000 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 59 | 20240701 | 192900 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 60 | 20240701 | 192800 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 61 | 20240701 | 192700 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 62 | 20240701 | 192600 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 7989 |
| 63 | 20240701 | 192500 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 64 | 20240701 | 192400 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 65 | 20240701 | 192300 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 66 | 20240701 | 192200 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 67 | 20240701 | 192100 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 68 | 20240701 | 192000 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 69 | 20240701 | 191900 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 70 | 20240701 | 191800 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 71 | 20240701 | 191700 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 72 | 20240701 | 191600 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 73 | 20240701 | 191500 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 74 | 20240701 | 191400 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 75 | 20240701 | 191300 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 76 | 20240701 | 191200 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 77 | 20240701 | 191100 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 78 | 20240701 | 191000 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 79 | 20240701 | 190900 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 80 | 20240701 | 190800 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 81 | 20240701 | 190700 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 82 | 20240701 | 190600 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 83 | 20240701 | 190500 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 84 | 20240701 | 190400 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 85 | 20240701 | 190300 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 86 | 20240701 | 190200 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 87 | 20240701 | 190100 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 88 | 20240701 | 190000 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 89 | 20240701 | 185900 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 90 | 20240701 | 185800 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 91 | 20240701 | 185700 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 92 | 20240701 | 185600 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 7989 |
| 93 | 20240701 | 185500 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 94 | 20240701 | 185400 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 95 | 20240701 | 185300 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 96 | 20240701 | 185200 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 97 | 20240701 | 185100 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 98 | 20240701 | 185000 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 99 | 20240701 | 184900 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 100 | 20240701 | 184800 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 101 | 20240701 | 184700 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 102 | 20240701 | 184600 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 103 | 20240701 | 184500 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 104 | 20240701 | 184400 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 105 | 20240701 | 184300 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 106 | 20240701 | 184200 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 107 | 20240701 | 184100 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 108 | 20240701 | 184000 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 109 | 20240701 | 183900 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 110 | 20240701 | 183800 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 111 | 20240701 | 183700 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 112 | 20240701 | 183600 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 113 | 20240701 | 183500 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 114 | 20240701 | 183400 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 115 | 20240701 | 183300 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 116 | 20240701 | 183200 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 117 | 20240701 | 183100 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 118 | 20240701 | 183000 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 119 | 20240701 | 182900 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 120 | 20240701 | 182800 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 121 | 20240701 | 182700 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 122 | 20240701 | 182600 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 7989 |
| 123 | 20240701 | 182500 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 124 | 20240701 | 182400 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 125 | 20240701 | 182300 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 126 | 20240701 | 182200 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 127 | 20240701 | 182100 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 128 | 20240701 | 182000 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 129 | 20240701 | 181900 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 130 | 20240701 | 181800 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 131 | 20240701 | 181700 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 132 | 20240701 | 181600 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 133 | 20240701 | 181500 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 134 | 20240701 | 181400 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 135 | 20240701 | 181300 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 136 | 20240701 | 181200 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 137 | 20240701 | 181100 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 138 | 20240701 | 181000 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 139 | 20240701 | 180900 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 140 | 20240701 | 180800 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 141 | 20240701 | 180700 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 142 | 20240701 | 180600 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 143 | 20240701 | 180500 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 144 | 20240701 | 180400 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 145 | 20240701 | 180300 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 146 | 20240701 | 180200 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 147 | 20240701 | 180100 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 148 | 20240701 | 180000 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 149 | 20240701 | 175900 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 150 | 20240701 | 175800 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 151 | 20240701 | 175700 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 152 | 20240701 | 175600 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 7989 |
| 153 | 20240701 | 175500 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 154 | 20240701 | 175400 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 155 | 20240701 | 175300 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 156 | 20240701 | 175200 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 157 | 20240701 | 175100 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 158 | 20240701 | 175000 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 159 | 20240701 | 174900 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 160 | 20240701 | 174800 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 161 | 20240701 | 174700 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 162 | 20240701 | 174600 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 163 | 20240701 | 174500 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 164 | 20240701 | 174400 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 165 | 20240701 | 174300 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 166 | 20240701 | 174200 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 167 | 20240701 | 174100 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 168 | 20240701 | 174000 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 169 | 20240701 | 173900 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 170 | 20240701 | 173800 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 171 | 20240701 | 173700 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 172 | 20240701 | 173600 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 173 | 20240701 | 173500 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 174 | 20240701 | 173400 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 175 | 20240701 | 173300 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 176 | 20240701 | 173200 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 177 | 20240701 | 173100 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 178 | 20240701 | 173000 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 179 | 20240701 | 172900 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 180 | 20240701 | 172800 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 181 | 20240701 | 172700 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 182 | 20240701 | 172600 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 7989 |
| 183 | 20240701 | 172500 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 184 | 20240701 | 172400 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 185 | 20240701 | 172300 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 186 | 20240701 | 172200 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 187 | 20240701 | 172100 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 188 | 20240701 | 172000 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 189 | 20240701 | 171900 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 190 | 20240701 | 171800 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 191 | 20240701 | 171700 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 192 | 20240701 | 171600 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 193 | 20240701 | 171500 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 194 | 20240701 | 171400 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 195 | 20240701 | 171300 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 196 | 20240701 | 171200 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 197 | 20240701 | 171100 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 198 | 20240701 | 171000 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 199 | 20240701 | 170900 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 200 | 20240701 | 170800 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 201 | 20240701 | 170700 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 202 | 20240701 | 170600 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 203 | 20240701 | 170500 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 204 | 20240701 | 170400 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 205 | 20240701 | 170300 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 206 | 20240701 | 170200 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 207 | 20240701 | 170100 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 208 | 20240701 | 170000 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 209 | 20240701 | 165900 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 210 | 20240701 | 165800 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 211 | 20240701 | 165700 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 212 | 20240701 | 165600 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 7989 |
| 213 | 20240701 | 165500 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 214 | 20240701 | 165400 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 215 | 20240701 | 165300 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 216 | 20240701 | 165200 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 217 | 20240701 | 165100 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 218 | 20240701 | 165000 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 219 | 20240701 | 164900 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 220 | 20240701 | 164800 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 221 | 20240701 | 164700 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 222 | 20240701 | 164600 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 223 | 20240701 | 164500 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 224 | 20240701 | 164400 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 225 | 20240701 | 164300 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 226 | 20240701 | 164200 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 227 | 20240701 | 164100 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 228 | 20240701 | 164000 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 229 | 20240701 | 163900 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 230 | 20240701 | 163800 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 231 | 20240701 | 163700 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 232 | 20240701 | 163600 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 233 | 20240701 | 163500 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 234 | 20240701 | 163400 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 235 | 20240701 | 163300 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 236 | 20240701 | 163200 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 237 | 20240701 | 163100 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 238 | 20240701 | 163000 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 239 | 20240701 | 162900 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 240 | 20240701 | 162800 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 241 | 20240701 | 162700 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 242 | 20240701 | 162600 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 7989 |
| 243 | 20240701 | 162500 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 244 | 20240701 | 162400 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 245 | 20240701 | 162300 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 246 | 20240701 | 162200 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 247 | 20240701 | 162100 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 248 | 20240701 | 162000 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 249 | 20240701 | 161900 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 250 | 20240701 | 161800 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 251 | 20240701 | 161700 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 252 | 20240701 | 161600 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 253 | 20240701 | 161500 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 254 | 20240701 | 161400 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 255 | 20240701 | 161300 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 256 | 20240701 | 161200 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 257 | 20240701 | 161100 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 258 | 20240701 | 161000 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 259 | 20240701 | 160900 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 260 | 20240701 | 160800 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 261 | 20240701 | 160700 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 262 | 20240701 | 160600 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 263 | 20240701 | 160500 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 264 | 20240701 | 160400 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 265 | 20240701 | 160300 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 266 | 20240701 | 160200 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 267 | 20240701 | 160100 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 268 | 20240701 | 160000 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 269 | 20240701 | 155900 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 270 | 20240701 | 155800 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 271 | 20240701 | 155700 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 272 | 20240701 | 155600 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 7989 |
| 273 | 20240701 | 155500 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 274 | 20240701 | 155400 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 275 | 20240701 | 155300 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 276 | 20240701 | 155200 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 277 | 20240701 | 155100 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 278 | 20240701 | 155000 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 279 | 20240701 | 154900 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 280 | 20240701 | 154800 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 281 | 20240701 | 154700 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 282 | 20240701 | 154600 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 283 | 20240701 | 154500 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 284 | 20240701 | 154400 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 285 | 20240701 | 154300 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 286 | 20240701 | 154200 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 287 | 20240701 | 154100 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 288 | 20240701 | 154000 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 289 | 20240701 | 153900 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 290 | 20240701 | 153800 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 291 | 20240701 | 153700 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 292 | 20240701 | 153600 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 293 | 20240701 | 153500 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 294 | 20240701 | 153400 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 295 | 20240701 | 153300 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 296 | 20240701 | 153200 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 297 | 20240701 | 153100 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 298 | 20240701 | 153000 | 5271106200 | 23800 | 23800 | 23800 | 23800 | 7989 |
| 299 | 20240701 | 152900 | 5080968000 | 23950 | 23950 | 23950 | 23950 | 0 |
| 300 | 20240701 | 152800 | 5080968000 | 23950 | 23950 | 23950 | 23950 | 0 |
| 301 | 20240701 | 152700 | 5080968000 | 23950 | 23950 | 23950 | 23950 | 0 |
| 302 | 20240701 | 152600 | 5080968000 | 23950 | 23950 | 23950 | 23950 | 0 |
| 303 | 20240701 | 152500 | 5080968000 | 23950 | 23950 | 23950 | 23950 | 0 |
| 304 | 20240701 | 152400 | 5080968000 | 23950 | 23950 | 23950 | 23950 | 0 |
| 305 | 20240701 | 152300 | 5080968000 | 23950 | 23950 | 23950 | 23950 | 0 |
| 306 | 20240701 | 152200 | 5080968000 | 23950 | 23950 | 23950 | 23950 | 0 |
| 307 | 20240701 | 152100 | 5080968000 | 23950 | 23950 | 23950 | 23950 | 0 |
| 308 | 20240701 | 152000 | 5080968000 | 23950 | 23950 | 23950 | 23950 | 0 |
| 309 | 20240701 | 151900 | 5080968000 | 23950 | 23900 | 23950 | 23850 | 865 |
| 310 | 20240701 | 151800 | 5060294800 | 23950 | 23950 | 23950 | 23900 | 120 |
| 311 | 20240701 | 151700 | 5057421300 | 23900 | 23900 | 23950 | 23900 | 246 |
| 312 | 20240701 | 151600 | 5051538650 | 23950 | 23950 | 23950 | 23900 | 566 |
| 313 | 20240701 | 151500 | 5037991700 | 23900 | 23900 | 23900 | 23900 | 508 |
| 314 | 20240701 | 151400 | 5025850500 | 23900 | 23900 | 23900 | 23900 | 703 |
| 315 | 20240701 | 151300 | 5009048800 | 23900 | 23900 | 23900 | 23900 | 143 |
| 316 | 20240701 | 151200 | 5005631100 | 23900 | 23900 | 23900 | 23900 | 1473 |
| 317 | 20240701 | 151100 | 4970426400 | 23900 | 23900 | 23900 | 23900 | 147 |
| 318 | 20240701 | 151000 | 4966913100 | 23900 | 23900 | 23900 | 23850 | 1512 |
| 319 | 20240701 | 150900 | 4930838050 | 23900 | 23900 | 23900 | 23900 | 190 |
| 320 | 20240701 | 150800 | 4926297050 | 23900 | 23900 | 23900 | 23900 | 719 |
| 321 | 20240701 | 150700 | 4909112950 | 23900 | 23900 | 23900 | 23900 | 179 |
| 322 | 20240701 | 150600 | 4904834850 | 23900 | 23900 | 23900 | 23850 | 381 |
| 323 | 20240701 | 150500 | 4895729450 | 23900 | 23900 | 23900 | 23900 | 262 |
| 324 | 20240701 | 150400 | 4889467650 | 23850 | 23900 | 23900 | 23850 | 281 |
| 325 | 20240701 | 150300 | 4882756750 | 23900 | 23850 | 23900 | 23850 | 1107 |
| 326 | 20240701 | 150200 | 4856341800 | 23850 | 23900 | 23900 | 23850 | 1477 |
| 327 | 20240701 | 150100 | 4821043400 | 23950 | 23900 | 23950 | 23900 | 392 |
| 328 | 20240701 | 150000 | 4811660350 | 23900 | 23950 | 23950 | 23900 | 418 |
| 329 | 20240701 | 145900 | 4801659250 | 23950 | 23950 | 23950 | 23900 | 536 |
| 330 | 20240701 | 145800 | 4788835900 | 24000 | 23950 | 24000 | 23950 | 301 |
| 331 | 20240701 | 145700 | 4781620500 | 23950 | 24000 | 24000 | 23900 | 621 |
| 332 | 20240701 | 145600 | 4766739800 | 23950 | 23950 | 23950 | 23950 | 114 |
| 333 | 20240701 | 145500 | 4764009500 | 23950 | 23950 | 24000 | 23900 | 405 |
| 334 | 20240701 | 145400 | 4754308600 | 23950 | 24000 | 24000 | 23950 | 540 |
| 335 | 20240701 | 145300 | 4741369000 | 23950 | 24000 | 24000 | 23950 | 196 |
| 336 | 20240701 | 145200 | 4736668300 | 23950 | 23950 | 24000 | 23950 | 344 |
| 337 | 20240701 | 145100 | 4728428200 | 23950 | 23950 | 23950 | 23950 | 149 |
| 338 | 20240701 | 145000 | 4724859650 | 23950 | 23950 | 23950 | 23900 | 1548 |
| 339 | 20240701 | 144900 | 4687785100 | 23950 | 23950 | 23950 | 23900 | 184 |
| 340 | 20240701 | 144800 | 4683378350 | 23950 | 23950 | 24000 | 23950 | 399 |
| 341 | 20240701 | 144700 | 4673817700 | 23950 | 23950 | 23950 | 23950 | 511 |
| 342 | 20240701 | 144600 | 4661579250 | 24000 | 24000 | 24000 | 23950 | 903 |
| 343 | 20240701 | 144500 | 4639908750 | 24000 | 24000 | 24000 | 24000 | 224 |
| 344 | 20240701 | 144400 | 4634532750 | 24000 | 24000 | 24000 | 23950 | 324 |
| 345 | 20240701 | 144300 | 4626757850 | 24000 | 24000 | 24000 | 23950 | 350 |
| 346 | 20240701 | 144200 | 4618357950 | 24000 | 24000 | 24000 | 24000 | 220 |
| 347 | 20240701 | 144100 | 4613077950 | 24000 | 24000 | 24000 | 24000 | 230 |
| 348 | 20240701 | 144000 | 4607557950 | 24000 | 24000 | 24000 | 23950 | 276 |
| 349 | 20240701 | 143900 | 4600934800 | 24000 | 24000 | 24000 | 23950 | 425 |
| 350 | 20240701 | 143800 | 4590742550 | 23950 | 24000 | 24000 | 23950 | 187 |
| 351 | 20240701 | 143700 | 4586256050 | 24000 | 24000 | 24050 | 24000 | 376 |
| 352 | 20240701 | 143600 | 4577231650 | 24000 | 24000 | 24000 | 24000 | 129 |
| 353 | 20240701 | 143500 | 4574135650 | 24000 | 24000 | 24000 | 24000 | 315 |
| 354 | 20240701 | 143400 | 4566575650 | 24000 | 24000 | 24000 | 24000 | 212 |
| 355 | 20240701 | 143300 | 4561487650 | 24000 | 23950 | 24000 | 23950 | 360 |
| 356 | 20240701 | 143200 | 4552849800 | 23950 | 23950 | 23950 | 23900 | 835 |
| 357 | 20240701 | 143100 | 4532883950 | 23950 | 23950 | 24000 | 23950 | 99 |
| 358 | 20240701 | 143000 | 4530508300 | 24000 | 24000 | 24000 | 23950 | 340 |
| 359 | 20240701 | 142900 | 4522351800 | 23950 | 23950 | 24000 | 23950 | 365 |
| 360 | 20240701 | 142800 | 4513601850 | 24000 | 24000 | 24000 | 23950 | 339 |
| 361 | 20240701 | 142700 | 4505467250 | 23950 | 24000 | 24000 | 23950 | 549 |
| 362 | 20240701 | 142600 | 4492304200 | 24000 | 23950 | 24000 | 23950 | 1625 |
| 363 | 20240701 | 142500 | 4453378000 | 23950 | 23950 | 23950 | 23950 | 165 |
| 364 | 20240701 | 142400 | 4449426250 | 23950 | 23950 | 23950 | 23950 | 257 |
| 365 | 20240701 | 142300 | 4443271100 | 23950 | 23900 | 23950 | 23900 | 658 |
| 366 | 20240701 | 142200 | 4427538450 | 23900 | 23850 | 23900 | 23850 | 359 |
| 367 | 20240701 | 142100 | 4418962450 | 23900 | 23900 | 23900 | 23850 | 456 |
| 368 | 20240701 | 142000 | 4408073150 | 23900 | 23900 | 23900 | 23900 | 221 |
| 369 | 20240701 | 141900 | 4402791250 | 23900 | 23900 | 23900 | 23900 | 294 |
| 370 | 20240701 | 141800 | 4395764650 | 23850 | 23900 | 23900 | 23850 | 220 |
| 371 | 20240701 | 141700 | 4390516650 | 23900 | 23850 | 23900 | 23850 | 446 |
| 372 | 20240701 | 141600 | 4379866550 | 23900 | 23900 | 23900 | 23850 | 215 |
| 373 | 20240701 | 141500 | 4374731300 | 23900 | 23850 | 23900 | 23850 | 259 |
| 374 | 20240701 | 141400 | 4368546600 | 23800 | 23850 | 23850 | 23800 | 209 |
| 375 | 20240701 | 141300 | 4363564850 | 23850 | 23850 | 23900 | 23850 | 467 |
| 376 | 20240701 | 141200 | 4352411400 | 23850 | 23900 | 23900 | 23850 | 331 |
| 377 | 20240701 | 141100 | 4344508100 | 23800 | 23850 | 23850 | 23800 | 150 |
| 378 | 20240701 | 141000 | 4340936200 | 23850 | 23850 | 23850 | 23800 | 200 |
| 379 | 20240701 | 140900 | 4336168700 | 23850 | 23900 | 23900 | 23850 | 21 |
| 380 | 20240701 | 140800 | 4335667050 | 23850 | 23850 | 23850 | 23800 | 268 |
| 381 | 20240701 | 140700 | 4329275550 | 23850 | 23850 | 23850 | 23800 | 172 |
| 382 | 20240701 | 140600 | 4325176200 | 23850 | 23850 | 23850 | 23800 | 112 |
| 383 | 20240701 | 140500 | 4322508950 | 23850 | 23850 | 23850 | 23850 | 1130 |
| 384 | 20240701 | 140400 | 4295558450 | 23850 | 23850 | 23850 | 23800 | 340 |
| 385 | 20240701 | 140300 | 4287449700 | 23850 | 23950 | 23950 | 23850 | 516 |
| 386 | 20240701 | 140200 | 4275142100 | 23850 | 23900 | 23900 | 23850 | 244 |
| 387 | 20240701 | 140100 | 4269322650 | 23900 | 23800 | 23900 | 23800 | 241 |
| 388 | 20240701 | 140000 | 4263580600 | 23850 | 23950 | 23950 | 23850 | 766 |
| 389 | 20240701 | 135900 | 4245310500 | 23900 | 23900 | 23900 | 23900 | 210 |
| 390 | 20240701 | 135800 | 4240291500 | 23900 | 23900 | 23900 | 23850 | 191 |
| 391 | 20240701 | 135700 | 4235726650 | 23900 | 23900 | 23900 | 23850 | 88 |
| 392 | 20240701 | 135600 | 4233623500 | 23850 | 23850 | 23850 | 23850 | 577 |
| 393 | 20240701 | 135500 | 4219862050 | 23850 | 23850 | 23850 | 23850 | 333 |
| 394 | 20240701 | 135400 | 4211920000 | 23900 | 23900 | 23900 | 23900 | 107 |
| 395 | 20240701 | 135300 | 4209362700 | 23850 | 23850 | 23850 | 23850 | 500 |
| 396 | 20240701 | 135200 | 4197437700 | 23850 | 23850 | 23950 | 23850 | 375 |
| 397 | 20240701 | 135100 | 4188493850 | 23950 | 23950 | 23950 | 23900 | 16 |
| 398 | 20240701 | 135000 | 4188110700 | 23850 | 23950 | 23950 | 23850 | 114 |
| 399 | 20240701 | 134900 | 4185391000 | 23950 | 23900 | 23950 | 23900 | 423 |
| 400 | 20240701 | 134800 | 4175281200 | 23900 | 23850 | 23900 | 23850 | 246 |
| 401 | 20240701 | 134700 | 4169411800 | 23900 | 23850 | 23900 | 23800 | 199 |
| 402 | 20240701 | 134600 | 4164666250 | 23850 | 23850 | 23900 | 23800 | 362 |
| 403 | 20240701 | 134500 | 4156038500 | 23850 | 23850 | 23850 | 23850 | 161 |
| 404 | 20240701 | 134400 | 4152198650 | 23850 | 23850 | 23850 | 23850 | 511 |
| 405 | 20240701 | 134300 | 4140011300 | 23850 | 23900 | 23950 | 23850 | 1773 |
| 406 | 20240701 | 134200 | 4097724050 | 23900 | 23900 | 23900 | 23900 | 277 |
| 407 | 20240701 | 134100 | 4091103750 | 23900 | 23900 | 23900 | 23900 | 138 |
| 408 | 20240701 | 134000 | 4087805550 | 23850 | 23850 | 23850 | 23850 | 0 |
| 409 | 20240701 | 133900 | 4087805550 | 23850 | 23850 | 23850 | 23800 | 1098 |
| 410 | 20240701 | 133800 | 4061619150 | 23850 | 23850 | 23850 | 23800 | 18 |
| 411 | 20240701 | 133700 | 4061189900 | 23850 | 23800 | 23850 | 23800 | 125 |
| 412 | 20240701 | 133600 | 4058213150 | 23800 | 23850 | 23850 | 23800 | 465 |
| 413 | 20240701 | 133500 | 4047145400 | 23800 | 23850 | 23850 | 23800 | 314 |
| 414 | 20240701 | 133400 | 4039665800 | 23800 | 23850 | 23850 | 23800 | 351 |
| 415 | 20240701 | 133300 | 4031306950 | 23850 | 23850 | 23850 | 23800 | 128 |
| 416 | 20240701 | 133200 | 4028254350 | 23850 | 23850 | 23850 | 23850 | 82 |
| 417 | 20240701 | 133100 | 4026298650 | 23850 | 23850 | 23850 | 23850 | 122 |
| 418 | 20240701 | 133000 | 4023388950 | 23850 | 23850 | 23850 | 23850 | 107 |
| 419 | 20240701 | 132900 | 4020837000 | 23850 | 23850 | 23850 | 23800 | 84 |
| 420 | 20240701 | 132800 | 4018837100 | 23850 | 23850 | 23850 | 23800 | 256 |
| 421 | 20240701 | 132700 | 4012731650 | 23850 | 23900 | 23900 | 23850 | 134 |
| 422 | 20240701 | 132600 | 4009535150 | 23900 | 23900 | 23900 | 23900 | 543 |
| 423 | 20240701 | 132500 | 3996557450 | 23850 | 23850 | 23850 | 23850 | 55 |
| 424 | 20240701 | 132400 | 3995245700 | 23850 | 23900 | 23900 | 23800 | 230 |
| 425 | 20240701 | 132300 | 3989762750 | 23850 | 23900 | 23900 | 23850 | 71 |
| 426 | 20240701 | 132200 | 3988068500 | 23850 | 23900 | 23900 | 23850 | 25 |
| 427 | 20240701 | 132100 | 3987472200 | 23800 | 23850 | 23900 | 23800 | 313 |
| 428 | 20240701 | 132000 | 3980006500 | 23850 | 23850 | 23900 | 23850 | 184 |
| 429 | 20240701 | 131900 | 3975617650 | 23850 | 23850 | 23850 | 23850 | 35 |
| 430 | 20240701 | 131800 | 3974782900 | 23850 | 23850 | 23850 | 23850 | 100 |
| 431 | 20240701 | 131700 | 3972397900 | 23850 | 23850 | 23850 | 23800 | 269 |
| 432 | 20240701 | 131600 | 3965982800 | 23850 | 23850 | 23850 | 23850 | 336 |
| 433 | 20240701 | 131500 | 3957969200 | 23850 | 23850 | 23850 | 23850 | 83 |
| 434 | 20240701 | 131400 | 3955989650 | 23900 | 23850 | 23900 | 23850 | 162 |
| 435 | 20240701 | 131300 | 3952125850 | 23900 | 23850 | 23900 | 23800 | 720 |
| 436 | 20240701 | 131200 | 3934969200 | 23850 | 23800 | 23850 | 23800 | 1165 |
| 437 | 20240701 | 131100 | 3907237200 | 23800 | 23800 | 23800 | 23800 | 143 |
| 438 | 20240701 | 131000 | 3903833800 | 23750 | 23800 | 23800 | 23750 | 598 |
| 439 | 20240701 | 130900 | 3889616600 | 23800 | 23850 | 23850 | 23800 | 3357 |
| 440 | 20240701 | 130800 | 3809699850 | 23900 | 23850 | 23900 | 23850 | 142 |
| 441 | 20240701 | 130700 | 3806310800 | 23850 | 23900 | 23900 | 23850 | 68 |
| 442 | 20240701 | 130600 | 3804685900 | 23900 | 23900 | 23900 | 23850 | 511 |
| 443 | 20240701 | 130500 | 3792497050 | 23900 | 23850 | 23900 | 23850 | 211 |
| 444 | 20240701 | 130400 | 3787464100 | 23900 | 23850 | 23900 | 23800 | 639 |
| 445 | 20240701 | 130300 | 3772242350 | 23850 | 23850 | 23900 | 23850 | 44 |
| 446 | 20240701 | 130200 | 3771192100 | 23850 | 23900 | 23900 | 23800 | 512 |
| 447 | 20240701 | 130100 | 3758991900 | 23900 | 23850 | 23900 | 23850 | 784 |
| 448 | 20240701 | 130000 | 3740293000 | 23850 | 23850 | 23850 | 23850 | 168 |
| 449 | 20240701 | 125900 | 3736286200 | 23850 | 23850 | 23850 | 23850 | 10 |
| 450 | 20240701 | 125800 | 3736047700 | 23850 | 23850 | 23850 | 23850 | 0 |
| 451 | 20240701 | 125700 | 3736047700 | 23850 | 23850 | 23850 | 23850 | 40 |
| 452 | 20240701 | 125600 | 3735093700 | 23900 | 23900 | 23900 | 23850 | 2582 |
| 453 | 20240701 | 125500 | 3673511800 | 23900 | 23900 | 23900 | 23900 | 276 |
| 454 | 20240701 | 125400 | 3666915400 | 23900 | 23900 | 23900 | 23900 | 6 |
| 455 | 20240701 | 125300 | 3666772000 | 23900 | 23900 | 23900 | 23900 | 516 |
| 456 | 20240701 | 125200 | 3654439600 | 23900 | 23950 | 23950 | 23900 | 394 |
| 457 | 20240701 | 125100 | 3645022950 | 23950 | 23950 | 23950 | 23950 | 4 |
| 458 | 20240701 | 125000 | 3644927150 | 23900 | 23900 | 23900 | 23850 | 1449 |
| 459 | 20240701 | 124900 | 3610362900 | 23850 | 23900 | 23900 | 23850 | 3403 |
| 460 | 20240701 | 124800 | 3529071300 | 23900 | 23900 | 23900 | 23900 | 82 |
| 461 | 20240701 | 124700 | 3527111500 | 23900 | 23900 | 23900 | 23850 | 91 |
| 462 | 20240701 | 124600 | 3524940400 | 23900 | 23900 | 23900 | 23900 | 116 |
| 463 | 20240701 | 124500 | 3522168000 | 23900 | 23900 | 23900 | 23900 | 556 |
| 464 | 20240701 | 124400 | 3508879600 | 23900 | 23900 | 23900 | 23900 | 483 |
| 465 | 20240701 | 124300 | 3497335900 | 23900 | 23850 | 23900 | 23850 | 595 |
| 466 | 20240701 | 124200 | 3483115500 | 23850 | 23850 | 23900 | 23850 | 122 |
| 467 | 20240701 | 124100 | 3480203200 | 23900 | 23850 | 23900 | 23850 | 73 |
| 468 | 20240701 | 124000 | 3478459900 | 23850 | 23900 | 23900 | 23850 | 2556 |
| 469 | 20240701 | 123900 | 3417492800 | 23900 | 23950 | 23950 | 23850 | 3784 |
| 470 | 20240701 | 123800 | 3327117600 | 23900 | 23900 | 23900 | 23900 | 112 |
| 471 | 20240701 | 123700 | 3324440800 | 23900 | 23950 | 23950 | 23900 | 95 |
| 472 | 20240701 | 123600 | 3322166100 | 23950 | 23950 | 23950 | 23900 | 590 |
| 473 | 20240701 | 123500 | 3308047600 | 23950 | 23900 | 23950 | 23900 | 154 |
| 474 | 20240701 | 123400 | 3304365750 | 23900 | 23950 | 23950 | 23900 | 852 |
| 475 | 20240701 | 123300 | 3284001850 | 23900 | 23950 | 23950 | 23900 | 91 |
| 476 | 20240701 | 123200 | 3281822500 | 23950 | 23950 | 23950 | 23950 | 965 |
| 477 | 20240701 | 123100 | 3258710750 | 23950 | 23950 | 23950 | 23950 | 1207 |
| 478 | 20240701 | 123000 | 3229803100 | 23950 | 23950 | 24000 | 23900 | 1672 |
| 479 | 20240701 | 122900 | 3189788500 | 23950 | 23950 | 23950 | 23950 | 2836 |
| 480 | 20240701 | 122800 | 3121866300 | 24000 | 24000 | 24000 | 24000 | 13 |
| 481 | 20240701 | 122700 | 3121554300 | 24000 | 24000 | 24000 | 24000 | 343 |
| 482 | 20240701 | 122600 | 3113322300 | 24000 | 24000 | 24000 | 23950 | 1526 |
| 483 | 20240701 | 122500 | 3076716000 | 24000 | 24000 | 24000 | 24000 | 3599 |
| 484 | 20240701 | 122400 | 2990340000 | 24000 | 24100 | 24100 | 24000 | 177 |
| 485 | 20240701 | 122300 | 2986090700 | 24100 | 24050 | 24100 | 24000 | 3197 |
| 486 | 20240701 | 122200 | 2909201450 | 24050 | 24050 | 24100 | 24050 | 309 |
| 487 | 20240701 | 122100 | 2901768850 | 24050 | 24100 | 24100 | 24050 | 66 |
| 488 | 20240701 | 122000 | 2900181250 | 24100 | 24100 | 24100 | 24050 | 869 |
| 489 | 20240701 | 121900 | 2879280450 | 24100 | 24100 | 24150 | 24100 | 2782 |
| 490 | 20240701 | 121800 | 2812231950 | 24100 | 24100 | 24100 | 24100 | 1166 |
| 491 | 20240701 | 121700 | 2784131350 | 24100 | 24150 | 24150 | 24100 | 269 |
| 492 | 20240701 | 121600 | 2777644500 | 24100 | 24150 | 24150 | 24100 | 8 |
| 493 | 20240701 | 121500 | 2777451550 | 24150 | 24150 | 24150 | 24100 | 299 |
| 494 | 20240701 | 121400 | 2770244450 | 24150 | 24150 | 24150 | 24150 | 10 |
| 495 | 20240701 | 121300 | 2770002950 | 24150 | 24150 | 24150 | 24100 | 198 |
| 496 | 20240701 | 121200 | 2765223900 | 24150 | 24150 | 24150 | 24150 | 9 |
| 497 | 20240701 | 121100 | 2765006550 | 24150 | 24150 | 24200 | 24150 | 1067 |
| 498 | 20240701 | 121000 | 2739235800 | 24200 | 24150 | 24200 | 24150 | 206 |
| 499 | 20240701 | 120900 | 2734250700 | 24200 | 24200 | 24200 | 24200 | 64 |
| 500 | 20240701 | 120800 | 2732701900 | 24200 | 24200 | 24200 | 24150 | 537 |
| 501 | 20240701 | 120700 | 2719729200 | 24200 | 24150 | 24200 | 24150 | 26 |
| 502 | 20240701 | 120600 | 2719100100 | 24200 | 24150 | 24200 | 24150 | 481 |
| 503 | 20240701 | 120500 | 2707483150 | 24200 | 24200 | 24200 | 24200 | 2 |
| 504 | 20240701 | 120400 | 2707434750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 505 | 20240701 | 120300 | 2707434750 | 24100 | 24150 | 24150 | 24100 | 163 |
| 506 | 20240701 | 120200 | 2703506400 | 24150 | 24150 | 24150 | 24150 | 166 |
| 507 | 20240701 | 120100 | 2699497500 | 24150 | 24100 | 24150 | 24100 | 31 |
| 508 | 20240701 | 120000 | 2698750000 | 24200 | 24100 | 24200 | 24100 | 277 |
| 509 | 20240701 | 115900 | 2692068050 | 24150 | 24150 | 24150 | 24150 | 0 |
| 510 | 20240701 | 115800 | 2692068050 | 24150 | 24200 | 24200 | 24150 | 210 |
| 511 | 20240701 | 115700 | 2686986850 | 24200 | 24150 | 24200 | 24150 | 24 |
| 512 | 20240701 | 115600 | 2686406100 | 24200 | 24200 | 24200 | 24200 | 62 |
| 513 | 20240701 | 115500 | 2684905700 | 24150 | 24150 | 24150 | 24150 | 1990 |
| 514 | 20240701 | 115400 | 2636847200 | 24250 | 24200 | 24250 | 24200 | 66 |
| 515 | 20240701 | 115300 | 2635246750 | 24250 | 24250 | 24250 | 24200 | 234 |
| 516 | 20240701 | 115200 | 2629583500 | 24250 | 24250 | 24250 | 24250 | 0 |
| 517 | 20240701 | 115100 | 2629583500 | 24250 | 24200 | 24250 | 24200 | 62 |
| 518 | 20240701 | 115000 | 2628082600 | 24200 | 24250 | 24300 | 24200 | 335 |
| 519 | 20240701 | 114900 | 2619972200 | 24300 | 24250 | 24300 | 24250 | 17 |
| 520 | 20240701 | 114800 | 2619559800 | 24250 | 24250 | 24250 | 24250 | 70 |
| 521 | 20240701 | 114700 | 2617862300 | 24200 | 24200 | 24200 | 24200 | 77 |
| 522 | 20240701 | 114600 | 2615998900 | 24200 | 24300 | 24300 | 24200 | 248 |
| 523 | 20240701 | 114500 | 2609996300 | 24200 | 24200 | 24200 | 24200 | 200 |
| 524 | 20240701 | 114400 | 2605156300 | 24200 | 24200 | 24200 | 24200 | 210 |
| 525 | 20240701 | 114300 | 2600074300 | 24200 | 24250 | 24250 | 24200 | 538 |
| 526 | 20240701 | 114200 | 2587054200 | 24250 | 24200 | 24250 | 24200 | 1157 |
| 527 | 20240701 | 114100 | 2559022150 | 24200 | 24150 | 24200 | 24150 | 32 |
| 528 | 20240701 | 114000 | 2558249250 | 24150 | 24150 | 24150 | 24100 | 702 |
| 529 | 20240701 | 113900 | 2541300000 | 24200 | 24150 | 24200 | 24150 | 8 |
| 530 | 20240701 | 113800 | 2541106750 | 24150 | 24150 | 24150 | 24100 | 38 |
| 531 | 20240701 | 113700 | 2540189100 | 24150 | 24150 | 24150 | 24150 | 40 |
| 532 | 20240701 | 113600 | 2539223100 | 24200 | 24200 | 24200 | 24200 | 28 |
| 533 | 20240701 | 113500 | 2538545500 | 24200 | 24200 | 24200 | 24150 | 1380 |
| 534 | 20240701 | 113400 | 2505208600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 535 | 20240701 | 113300 | 2505208600 | 24200 | 24200 | 24200 | 24200 | 3 |
| 536 | 20240701 | 113200 | 2505136000 | 24150 | 24150 | 24150 | 24150 | 61 |
| 537 | 20240701 | 113100 | 2503662850 | 24200 | 24200 | 24200 | 24200 | 6 |
| 538 | 20240701 | 113000 | 2503517650 | 24200 | 24200 | 24200 | 24200 | 225 |
| 539 | 20240701 | 112900 | 2498072650 | 24200 | 24200 | 24200 | 24200 | 43 |
| 540 | 20240701 | 112800 | 2497032050 | 24150 | 24200 | 24200 | 24150 | 3493 |
| 541 | 20240701 | 112700 | 2412665350 | 24200 | 24200 | 24200 | 24200 | 114 |
| 542 | 20240701 | 112600 | 2409906550 | 24200 | 24200 | 24200 | 24200 | 327 |
| 543 | 20240701 | 112500 | 2401993150 | 24200 | 24200 | 24200 | 24200 | 1019 |
| 544 | 20240701 | 112400 | 2377333350 | 24200 | 24200 | 24200 | 24150 | 122 |
| 545 | 20240701 | 112300 | 2374386850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 546 | 20240701 | 112200 | 2374386850 | 24150 | 24200 | 24200 | 24150 | 70 |
| 547 | 20240701 | 112100 | 2372696200 | 24200 | 24200 | 24200 | 24150 | 292 |
| 548 | 20240701 | 112000 | 2365636050 | 24200 | 24150 | 24200 | 24150 | 105 |
| 549 | 20240701 | 111900 | 2363097550 | 24150 | 24150 | 24150 | 24150 | 45 |
| 550 | 20240701 | 111800 | 2362010800 | 24150 | 24150 | 24150 | 24150 | 124 |
| 551 | 20240701 | 111700 | 2359016200 | 24150 | 24150 | 24150 | 24150 | 138 |
| 552 | 20240701 | 111600 | 2355683500 | 24150 | 24150 | 24150 | 24150 | 56 |
| 553 | 20240701 | 111500 | 2354331100 | 24100 | 24150 | 24150 | 24100 | 771 |
| 554 | 20240701 | 111400 | 2335718050 | 24150 | 24200 | 24200 | 24150 | 41 |
| 555 | 20240701 | 111300 | 2334726650 | 24200 | 24200 | 24200 | 24200 | 10 |
| 556 | 20240701 | 111200 | 2334484650 | 24200 | 24200 | 24200 | 24150 | 19 |
| 557 | 20240701 | 111100 | 2334025350 | 24200 | 24200 | 24200 | 24200 | 146 |
| 558 | 20240701 | 111000 | 2330492150 | 24200 | 24200 | 24200 | 24150 | 354 |
| 559 | 20240701 | 110900 | 2321938500 | 24200 | 24200 | 24200 | 24200 | 155 |
| 560 | 20240701 | 110800 | 2318187500 | 24250 | 24250 | 24250 | 24100 | 2025 |
| 561 | 20240701 | 110700 | 2269264400 | 24250 | 24250 | 24250 | 24250 | 8 |
| 562 | 20240701 | 110600 | 2269070400 | 24200 | 24300 | 24300 | 24200 | 2100 |
| 563 | 20240701 | 110500 | 2218180700 | 24300 | 24300 | 24300 | 24300 | 178 |
| 564 | 20240701 | 110400 | 2213855300 | 24300 | 24300 | 24300 | 24250 | 214 |
| 565 | 20240701 | 110300 | 2208655250 | 24300 | 24250 | 24300 | 24250 | 127 |
| 566 | 20240701 | 110200 | 2205574150 | 24250 | 24300 | 24300 | 24250 | 1426 |
| 567 | 20240701 | 110100 | 2170991500 | 24300 | 24300 | 24300 | 24300 | 5 |
| 568 | 20240701 | 110000 | 2170870000 | 24300 | 24300 | 24300 | 24300 | 97 |
| 569 | 20240701 | 105900 | 2168512900 | 24300 | 24300 | 24300 | 24300 | 108 |
| 570 | 20240701 | 105800 | 2165888500 | 24300 | 24300 | 24300 | 24250 | 129 |
| 571 | 20240701 | 105700 | 2162757450 | 24300 | 24300 | 24300 | 24300 | 515 |
| 572 | 20240701 | 105600 | 2150242950 | 24300 | 24300 | 24300 | 24300 | 131 |
| 573 | 20240701 | 105500 | 2147059650 | 24300 | 24250 | 24300 | 24250 | 40 |
| 574 | 20240701 | 105400 | 2146088350 | 24250 | 24250 | 24300 | 24250 | 220 |
| 575 | 20240701 | 105300 | 2140753000 | 24300 | 24300 | 24300 | 24300 | 21 |
| 576 | 20240701 | 105200 | 2140242700 | 24300 | 24300 | 24300 | 24250 | 15 |
| 577 | 20240701 | 105100 | 2139878650 | 24300 | 24300 | 24300 | 24300 | 1781 |
| 578 | 20240701 | 105000 | 2096600350 | 24300 | 24300 | 24300 | 24300 | 301 |
| 579 | 20240701 | 104900 | 2089286050 | 24250 | 24300 | 24300 | 24250 | 140 |
| 580 | 20240701 | 104800 | 2085891000 | 24250 | 24250 | 24300 | 24250 | 641 |
| 581 | 20240701 | 104700 | 2070346400 | 24250 | 24300 | 24300 | 24250 | 287 |
| 582 | 20240701 | 104600 | 2063380550 | 24250 | 24250 | 24250 | 24250 | 1114 |
| 583 | 20240701 | 104500 | 2036366050 | 24250 | 24250 | 24300 | 24250 | 73 |
| 584 | 20240701 | 104400 | 2034595700 | 24300 | 24300 | 24300 | 24300 | 98 |
| 585 | 20240701 | 104300 | 2032214300 | 24250 | 24250 | 24300 | 24250 | 483 |
| 586 | 20240701 | 104200 | 2020501300 | 24250 | 24250 | 24250 | 24250 | 65 |
| 587 | 20240701 | 104100 | 2018925050 | 24300 | 24300 | 24300 | 24300 | 1605 |
| 588 | 20240701 | 104000 | 1979923550 | 24350 | 24350 | 24350 | 24350 | 167 |
| 589 | 20240701 | 103900 | 1975857100 | 24300 | 24350 | 24350 | 24300 | 59 |
| 590 | 20240701 | 103800 | 1974421850 | 24350 | 24350 | 24350 | 24350 | 3 |
| 591 | 20240701 | 103700 | 1974348800 | 24300 | 24300 | 24300 | 24300 | 566 |
| 592 | 20240701 | 103600 | 1960595000 | 24300 | 24300 | 24300 | 24300 | 50 |
| 593 | 20240701 | 103500 | 1959380000 | 24300 | 24300 | 24300 | 24200 | 2457 |
| 594 | 20240701 | 103400 | 1899675000 | 24300 | 24250 | 24300 | 24200 | 1650 |
| 595 | 20240701 | 103300 | 1859611850 | 24300 | 24300 | 24300 | 24300 | 177 |
| 596 | 20240701 | 103200 | 1855310750 | 24300 | 24400 | 24400 | 24150 | 10562 |
| 597 | 20240701 | 103100 | 1599979350 | 24400 | 24350 | 24400 | 24350 | 782 |
| 598 | 20240701 | 103000 | 1580923450 | 24400 | 24400 | 24400 | 24350 | 336 |
| 599 | 20240701 | 102900 | 1572740500 | 24350 | 24400 | 24400 | 24350 | 57 |
| 600 | 20240701 | 102800 | 1571352500 | 24350 | 24400 | 24400 | 24350 | 17 |
| 601 | 20240701 | 102700 | 1570938200 | 24400 | 24400 | 24400 | 24400 | 50 |
| 602 | 20240701 | 102600 | 1569718200 | 24400 | 24400 | 24400 | 24400 | 544 |
| 603 | 20240701 | 102500 | 1556444600 | 24350 | 24400 | 24400 | 24350 | 8 |
| 604 | 20240701 | 102400 | 1556249450 | 24400 | 24400 | 24400 | 24400 | 301 |
| 605 | 20240701 | 102300 | 1548905050 | 24400 | 24400 | 24400 | 24400 | 20 |
| 606 | 20240701 | 102200 | 1548417050 | 24400 | 24400 | 24400 | 24400 | 7 |
| 607 | 20240701 | 102100 | 1548246250 | 24400 | 24350 | 24400 | 24350 | 239 |
| 608 | 20240701 | 102000 | 1542426400 | 24350 | 24400 | 24400 | 24300 | 114 |
| 609 | 20240701 | 101900 | 1539651950 | 24300 | 24250 | 24350 | 24250 | 2178 |
| 610 | 20240701 | 101800 | 1486808650 | 24300 | 24200 | 24400 | 24150 | 1944 |
| 611 | 20240701 | 101700 | 1439791850 | 24400 | 24500 | 24500 | 24200 | 6989 |
| 612 | 20240701 | 101600 | 1269930600 | 24400 | 24500 | 24500 | 24400 | 328 |
| 613 | 20240701 | 101500 | 1261927300 | 24400 | 24450 | 24450 | 24400 | 306 |
| 614 | 20240701 | 101400 | 1254449200 | 24450 | 24450 | 24450 | 24450 | 356 |
| 615 | 20240701 | 101300 | 1245745000 | 24450 | 24500 | 24500 | 24450 | 924 |
| 616 | 20240701 | 101200 | 1223148850 | 24500 | 24450 | 24500 | 24450 | 23 |
| 617 | 20240701 | 101100 | 1222586050 | 24450 | 24500 | 24500 | 24450 | 51 |
| 618 | 20240701 | 101000 | 1221338500 | 24500 | 24550 | 24550 | 24500 | 111 |
| 619 | 20240701 | 100900 | 1218613850 | 24550 | 24500 | 24550 | 24500 | 104 |
| 620 | 20240701 | 100800 | 1216062750 | 24450 | 24500 | 24500 | 24450 | 209 |
| 621 | 20240701 | 100700 | 1210951750 | 24600 | 24450 | 24600 | 24450 | 551 |
| 622 | 20240701 | 100600 | 1197478650 | 24450 | 24550 | 24600 | 24450 | 140 |
| 623 | 20240701 | 100500 | 1194041300 | 24550 | 24550 | 24550 | 24550 | 5 |
| 624 | 20240701 | 100400 | 1193918550 | 24600 | 24500 | 24600 | 24500 | 100 |
| 625 | 20240701 | 100300 | 1191459250 | 24450 | 24500 | 24500 | 24450 | 466 |
| 626 | 20240701 | 100200 | 1180043750 | 24500 | 24600 | 24600 | 24500 | 437 |
| 627 | 20240701 | 100100 | 1169329500 | 24600 | 24550 | 24600 | 24550 | 479 |
| 628 | 20240701 | 100000 | 1157559450 | 24600 | 24600 | 24600 | 24550 | 186 |
| 629 | 20240701 | 095900 | 1152986750 | 24500 | 24600 | 24600 | 24500 | 129 |
| 630 | 20240701 | 095800 | 1149822550 | 24600 | 24500 | 24600 | 24500 | 125 |
| 631 | 20240701 | 095700 | 1146748050 | 24500 | 24550 | 24550 | 24500 | 3 |
| 632 | 20240701 | 095600 | 1146674500 | 24600 | 24550 | 24600 | 24550 | 164 |
| 633 | 20240701 | 095500 | 1142643900 | 24550 | 24650 | 24650 | 24550 | 110 |
| 634 | 20240701 | 095400 | 1139933600 | 24550 | 24650 | 24650 | 24500 | 248 |
| 635 | 20240701 | 095300 | 1133845750 | 24600 | 24500 | 24600 | 24500 | 446 |
| 636 | 20240701 | 095200 | 1122895900 | 24500 | 24500 | 24500 | 24500 | 92 |
| 637 | 20240701 | 095100 | 1120641900 | 24450 | 24500 | 24500 | 24450 | 334 |
| 638 | 20240701 | 095000 | 1112473950 | 24500 | 24500 | 24500 | 24450 | 1056 |
| 639 | 20240701 | 094900 | 1086615450 | 24600 | 24650 | 24650 | 24550 | 585 |
| 640 | 20240701 | 094800 | 1072253550 | 24600 | 24700 | 24700 | 24600 | 1142 |
| 641 | 20240701 | 094700 | 1044147900 | 24700 | 24650 | 24700 | 24650 | 93 |
| 642 | 20240701 | 094600 | 1041851300 | 24650 | 24650 | 24700 | 24650 | 154 |
| 643 | 20240701 | 094500 | 1038051300 | 24650 | 24650 | 24650 | 24600 | 208 |
| 644 | 20240701 | 094400 | 1032924200 | 24650 | 24600 | 24650 | 24600 | 561 |
| 645 | 20240701 | 094300 | 1019119450 | 24600 | 24550 | 24600 | 24550 | 232 |
| 646 | 20240701 | 094200 | 1013423800 | 24550 | 24500 | 24600 | 24500 | 292 |
| 647 | 20240701 | 094100 | 1006252450 | 24550 | 24550 | 24550 | 24550 | 107 |
| 648 | 20240701 | 094000 | 1003625600 | 24550 | 24500 | 24550 | 24500 | 21 |
| 649 | 20240701 | 093900 | 1003111050 | 24550 | 24550 | 24550 | 24500 | 367 |
| 650 | 20240701 | 093800 | 994104050 | 24500 | 24450 | 24500 | 24450 | 393 |
| 651 | 20240701 | 093700 | 984475600 | 24500 | 24450 | 24500 | 24450 | 282 |
| 652 | 20240701 | 093600 | 977580650 | 24450 | 24450 | 24450 | 24400 | 27 |
| 653 | 20240701 | 093500 | 976921300 | 24400 | 24450 | 24450 | 24400 | 253 |
| 654 | 20240701 | 093400 | 970747400 | 24450 | 24500 | 24500 | 24450 | 508 |
| 655 | 20240701 | 093300 | 958305700 | 24500 | 24500 | 24500 | 24500 | 1 |
| 656 | 20240701 | 093200 | 958281200 | 24400 | 24500 | 24500 | 24400 | 77 |
| 657 | 20240701 | 093100 | 956401750 | 24500 | 24400 | 24500 | 24400 | 258 |
| 658 | 20240701 | 093000 | 950095450 | 24400 | 24450 | 24550 | 24300 | 6355 |
| 659 | 20240701 | 092900 | 795097750 | 24450 | 24650 | 24650 | 24450 | 5736 |
| 660 | 20240701 | 092800 | 654017500 | 24700 | 24700 | 24800 | 24700 | 2428 |
| 661 | 20240701 | 092700 | 594020000 | 24750 | 24750 | 24750 | 24750 | 114 |
| 662 | 20240701 | 092600 | 591198500 | 24750 | 24850 | 24850 | 24750 | 1748 |
| 663 | 20240701 | 092500 | 547908700 | 24850 | 24850 | 24850 | 24800 | 189 |
| 664 | 20240701 | 092400 | 543212550 | 24800 | 24800 | 24800 | 24800 | 569 |
| 665 | 20240701 | 092300 | 529101350 | 24800 | 24750 | 24800 | 24750 | 446 |
| 666 | 20240701 | 092200 | 518062700 | 24750 | 24750 | 24750 | 24700 | 839 |
| 667 | 20240701 | 092100 | 497313350 | 24750 | 24800 | 24800 | 24750 | 277 |
| 668 | 20240701 | 092000 | 490457550 | 24750 | 24750 | 24750 | 24750 | 390 |
| 669 | 20240701 | 091900 | 480805050 | 24750 | 24700 | 24750 | 24650 | 53 |
| 670 | 20240701 | 091800 | 479498450 | 24700 | 24650 | 24700 | 24650 | 375 |
| 671 | 20240701 | 091700 | 470241650 | 24750 | 24700 | 24750 | 24650 | 1458 |
| 672 | 20240701 | 091600 | 434250950 | 24750 | 24800 | 24800 | 24750 | 928 |
| 673 | 20240701 | 091500 | 411276800 | 24750 | 24800 | 24800 | 24750 | 441 |
| 674 | 20240701 | 091400 | 400356000 | 24750 | 24750 | 24800 | 24750 | 547 |
| 675 | 20240701 | 091300 | 386812350 | 24750 | 24800 | 24800 | 24750 | 270 |
| 676 | 20240701 | 091200 | 380125900 | 24800 | 24800 | 24800 | 24800 | 392 |
| 677 | 20240701 | 091100 | 370404300 | 24800 | 24750 | 24800 | 24700 | 489 |
| 678 | 20240701 | 091000 | 358302150 | 24750 | 24700 | 24750 | 24650 | 778 |
| 679 | 20240701 | 090900 | 339082400 | 24700 | 24700 | 24700 | 24700 | 4 |
| 680 | 20240701 | 090800 | 338983600 | 24650 | 24650 | 24700 | 24650 | 1170 |
| 681 | 20240701 | 090700 | 310140200 | 24650 | 24650 | 24650 | 24650 | 576 |
| 682 | 20240701 | 090600 | 295941800 | 24650 | 24700 | 24700 | 24650 | 1097 |
| 683 | 20240701 | 090500 | 268887100 | 24750 | 24850 | 24850 | 24750 | 1993 |
| 684 | 20240701 | 090400 | 219483600 | 24800 | 24700 | 24800 | 24700 | 633 |
| 685 | 20240701 | 090300 | 203805250 | 24700 | 24500 | 24750 | 24450 | 3146 |
| 686 | 20240701 | 090200 | 126372850 | 24500 | 24550 | 24550 | 24450 | 982 |
| 687 | 20240701 | 090100 | 102343900 | 24550 | 24550 | 24650 | 24500 | 1708 |
| 688 | 20240701 | 090000 | 60330000 | 24600 | 24550 | 24600 | 24450 | 2457 |