35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240710 | 200100 | 8830907250 | 21400 | 21400 | 21400 | 21400 | 7735 |
| 3 | 20240710 | 200000 | 8830907250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 4 | 20240710 | 195900 | 8830907250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 5 | 20240710 | 195800 | 8830907250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 6 | 20240710 | 195700 | 8830907250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 7 | 20240710 | 195600 | 8830907250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 8 | 20240710 | 195500 | 8830907250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 9 | 20240710 | 195400 | 8830907250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 10 | 20240710 | 195300 | 8830907250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 11 | 20240710 | 195200 | 8830907250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 12 | 20240710 | 195100 | 8830907250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 13 | 20240710 | 195000 | 8830907250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 14 | 20240710 | 194900 | 8830907250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 15 | 20240710 | 194800 | 8830907250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 16 | 20240710 | 194700 | 8830907250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 17 | 20240710 | 194600 | 8830907250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 18 | 20240710 | 194500 | 8830907250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 19 | 20240710 | 194400 | 8830907250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 20 | 20240710 | 194300 | 8830907250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 21 | 20240710 | 194200 | 8830907250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 22 | 20240710 | 194100 | 8830907250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 23 | 20240710 | 194000 | 8830907250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 24 | 20240710 | 193900 | 8830907250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 25 | 20240710 | 193800 | 8830907250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 26 | 20240710 | 193700 | 8830907250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 27 | 20240710 | 193600 | 8830907250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 28 | 20240710 | 193500 | 8830907250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 29 | 20240710 | 193400 | 8830907250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 30 | 20240710 | 193300 | 8830907250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 31 | 20240710 | 193200 | 8830907250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 32 | 20240710 | 193100 | 8830907250 | 21400 | 21400 | 21400 | 21400 | 7735 |
| 33 | 20240710 | 193000 | 8830907250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 34 | 20240710 | 192900 | 8830907250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 35 | 20240710 | 192800 | 8830907250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 36 | 20240710 | 192700 | 8830907250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 37 | 20240710 | 192600 | 8830907250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 38 | 20240710 | 192500 | 8830907250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 39 | 20240710 | 192400 | 8830907250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 40 | 20240710 | 192300 | 8830907250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 41 | 20240710 | 192200 | 8830907250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 42 | 20240710 | 192100 | 8830907250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 43 | 20240710 | 192000 | 8830907250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 44 | 20240710 | 191900 | 8830907250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 45 | 20240710 | 191800 | 8830907250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 46 | 20240710 | 191700 | 8830907250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 47 | 20240710 | 191600 | 8830907250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 48 | 20240710 | 191500 | 8830907250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 49 | 20240710 | 191400 | 8830907250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 50 | 20240710 | 191300 | 8830907250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 51 | 20240710 | 191200 | 8830907250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 52 | 20240710 | 191100 | 8830907250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 53 | 20240710 | 191000 | 8830907250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 54 | 20240710 | 190900 | 8830907250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 55 | 20240710 | 190800 | 8830907250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 56 | 20240710 | 190700 | 8830907250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 57 | 20240710 | 190600 | 8830907250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 58 | 20240710 | 190500 | 8830907250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 59 | 20240710 | 190400 | 8830907250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 60 | 20240710 | 190300 | 8830907250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 61 | 20240710 | 190200 | 8830907250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 62 | 20240710 | 190100 | 8830907250 | 21400 | 21400 | 21400 | 21400 | 7735 |
| 63 | 20240710 | 190000 | 8830907250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 64 | 20240710 | 185900 | 8830907250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 65 | 20240710 | 185800 | 8830907250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 66 | 20240710 | 185700 | 8830907250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 67 | 20240710 | 185600 | 8830907250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 68 | 20240710 | 185500 | 8830907250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 69 | 20240710 | 185400 | 8830907250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 70 | 20240710 | 185300 | 8830907250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 71 | 20240710 | 185200 | 8830907250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 72 | 20240710 | 185100 | 8830907250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 73 | 20240710 | 185000 | 8830907250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 74 | 20240710 | 184900 | 8830907250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 75 | 20240710 | 184800 | 8830907250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 76 | 20240710 | 184700 | 8830907250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 77 | 20240710 | 184600 | 8830907250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 78 | 20240710 | 184500 | 8830907250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 79 | 20240710 | 184400 | 8830907250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 80 | 20240710 | 184300 | 8830907250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 81 | 20240710 | 184200 | 8830907250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 82 | 20240710 | 184100 | 8830907250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 83 | 20240710 | 184000 | 8830907250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 84 | 20240710 | 183900 | 8830907250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 85 | 20240710 | 183800 | 8830907250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 86 | 20240710 | 183700 | 8830907250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 87 | 20240710 | 183600 | 8830907250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 88 | 20240710 | 183500 | 8830907250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 89 | 20240710 | 183400 | 8830907250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 90 | 20240710 | 183300 | 8830907250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 91 | 20240710 | 183200 | 8830907250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 92 | 20240710 | 183100 | 8830907250 | 21400 | 21400 | 21400 | 21400 | 7735 |
| 93 | 20240710 | 183000 | 8830907250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 94 | 20240710 | 182900 | 8830907250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 95 | 20240710 | 182800 | 8830907250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 96 | 20240710 | 182700 | 8830907250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 97 | 20240710 | 182600 | 8830907250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 98 | 20240710 | 182500 | 8830907250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 99 | 20240710 | 182400 | 8830907250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 100 | 20240710 | 182300 | 8830907250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 101 | 20240710 | 182200 | 8830907250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 102 | 20240710 | 182100 | 8830907250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 103 | 20240710 | 182000 | 8830907250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 104 | 20240710 | 181900 | 8830907250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 105 | 20240710 | 181800 | 8830907250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 106 | 20240710 | 181700 | 8830907250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 107 | 20240710 | 181600 | 8830907250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 108 | 20240710 | 181500 | 8830907250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 109 | 20240710 | 181400 | 8830907250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 110 | 20240710 | 181300 | 8830907250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 111 | 20240710 | 181200 | 8830907250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 112 | 20240710 | 181100 | 8830907250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 113 | 20240710 | 181000 | 8830907250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 114 | 20240710 | 180900 | 8830907250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 115 | 20240710 | 180800 | 8830907250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 116 | 20240710 | 180700 | 8830907250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 117 | 20240710 | 180600 | 8830907250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 118 | 20240710 | 180500 | 8830907250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 119 | 20240710 | 180400 | 8830907250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 120 | 20240710 | 180300 | 8830907250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 121 | 20240710 | 180200 | 8830907250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 122 | 20240710 | 180100 | 8830907250 | 21400 | 21400 | 21400 | 21400 | 7735 |
| 123 | 20240710 | 180000 | 8830907250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 124 | 20240710 | 175900 | 8830907250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 125 | 20240710 | 175800 | 8830907250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 126 | 20240710 | 175700 | 8830907250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 127 | 20240710 | 175600 | 8830907250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 128 | 20240710 | 175500 | 8830907250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 129 | 20240710 | 175400 | 8830907250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 130 | 20240710 | 175300 | 8830907250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 131 | 20240710 | 175200 | 8830907250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 132 | 20240710 | 175100 | 8830907250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 133 | 20240710 | 175000 | 8830907250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 134 | 20240710 | 174900 | 8830907250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 135 | 20240710 | 174800 | 8830907250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 136 | 20240710 | 174700 | 8830907250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 137 | 20240710 | 174600 | 8830907250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 138 | 20240710 | 174500 | 8830907250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 139 | 20240710 | 174400 | 8830907250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 140 | 20240710 | 174300 | 8830907250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 141 | 20240710 | 174200 | 8830907250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 142 | 20240710 | 174100 | 8830907250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 143 | 20240710 | 174000 | 8830907250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 144 | 20240710 | 173900 | 8830907250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 145 | 20240710 | 173800 | 8830907250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 146 | 20240710 | 173700 | 8830907250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 147 | 20240710 | 173600 | 8830907250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 148 | 20240710 | 173500 | 8830907250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 149 | 20240710 | 173400 | 8830907250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 150 | 20240710 | 173300 | 8830907250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 151 | 20240710 | 173200 | 8830907250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 152 | 20240710 | 173100 | 8830907250 | 21400 | 21400 | 21400 | 21400 | 7735 |
| 153 | 20240710 | 173000 | 8830907250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 154 | 20240710 | 172900 | 8830907250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 155 | 20240710 | 172800 | 8830907250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 156 | 20240710 | 172700 | 8830907250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 157 | 20240710 | 172600 | 8830907250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 158 | 20240710 | 172500 | 8830907250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 159 | 20240710 | 172400 | 8830907250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 160 | 20240710 | 172300 | 8830907250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 161 | 20240710 | 172200 | 8830907250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 162 | 20240710 | 172100 | 8830907250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 163 | 20240710 | 172000 | 8830907250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 164 | 20240710 | 171900 | 8830907250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 165 | 20240710 | 171800 | 8830907250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 166 | 20240710 | 171700 | 8830907250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 167 | 20240710 | 171600 | 8830907250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 168 | 20240710 | 171500 | 8830907250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 169 | 20240710 | 171400 | 8830907250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 170 | 20240710 | 171300 | 8830907250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 171 | 20240710 | 171200 | 8830907250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 172 | 20240710 | 171100 | 8830907250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 173 | 20240710 | 171000 | 8830907250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 174 | 20240710 | 170900 | 8830907250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 175 | 20240710 | 170800 | 8830907250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 176 | 20240710 | 170700 | 8830907250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 177 | 20240710 | 170600 | 8830907250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 178 | 20240710 | 170500 | 8830907250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 179 | 20240710 | 170400 | 8830907250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 180 | 20240710 | 170300 | 8830907250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 181 | 20240710 | 170200 | 8830907250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 182 | 20240710 | 170100 | 8830907250 | 21400 | 21400 | 21400 | 21400 | 7735 |
| 183 | 20240710 | 170000 | 8830907250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 184 | 20240710 | 165900 | 8830907250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 185 | 20240710 | 165800 | 8830907250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 186 | 20240710 | 165700 | 8830907250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 187 | 20240710 | 165600 | 8830907250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 188 | 20240710 | 165500 | 8830907250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 189 | 20240710 | 165400 | 8830907250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 190 | 20240710 | 165300 | 8830907250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 191 | 20240710 | 165200 | 8830907250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 192 | 20240710 | 165100 | 8830907250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 193 | 20240710 | 165000 | 8830907250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 194 | 20240710 | 164900 | 8830907250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 195 | 20240710 | 164800 | 8830907250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 196 | 20240710 | 164700 | 8830907250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 197 | 20240710 | 164600 | 8830907250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 198 | 20240710 | 164500 | 8830907250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 199 | 20240710 | 164400 | 8830907250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 200 | 20240710 | 164300 | 8830907250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 201 | 20240710 | 164200 | 8830907250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 202 | 20240710 | 164100 | 8830907250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 203 | 20240710 | 164000 | 8830907250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 204 | 20240710 | 163900 | 8830907250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 205 | 20240710 | 163800 | 8830907250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 206 | 20240710 | 163700 | 8830907250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 207 | 20240710 | 163600 | 8830907250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 208 | 20240710 | 163500 | 8830907250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 209 | 20240710 | 163400 | 8830907250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 210 | 20240710 | 163300 | 8830907250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 211 | 20240710 | 163200 | 8830907250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 212 | 20240710 | 163100 | 8830907250 | 21400 | 21400 | 21400 | 21400 | 7735 |
| 213 | 20240710 | 163000 | 8830907250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 214 | 20240710 | 162900 | 8830907250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 215 | 20240710 | 162800 | 8830907250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 216 | 20240710 | 162700 | 8830907250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 217 | 20240710 | 162600 | 8830907250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 218 | 20240710 | 162500 | 8830907250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 219 | 20240710 | 162400 | 8830907250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 220 | 20240710 | 162300 | 8830907250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 221 | 20240710 | 162200 | 8830907250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 222 | 20240710 | 162100 | 8830907250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 223 | 20240710 | 162000 | 8830907250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 224 | 20240710 | 161900 | 8830907250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 225 | 20240710 | 161800 | 8830907250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 226 | 20240710 | 161700 | 8830907250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 227 | 20240710 | 161600 | 8830907250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 228 | 20240710 | 161500 | 8830907250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 229 | 20240710 | 161400 | 8830907250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 230 | 20240710 | 161300 | 8830907250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 231 | 20240710 | 161200 | 8830907250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 232 | 20240710 | 161100 | 8830907250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 233 | 20240710 | 161000 | 8830907250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 234 | 20240710 | 160900 | 8830907250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 235 | 20240710 | 160800 | 8830907250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 236 | 20240710 | 160700 | 8830907250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 237 | 20240710 | 160600 | 8830907250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 238 | 20240710 | 160500 | 8830907250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 239 | 20240710 | 160400 | 8830907250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 240 | 20240710 | 160300 | 8830907250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 241 | 20240710 | 160200 | 8830907250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 242 | 20240710 | 160100 | 8830907250 | 21400 | 21400 | 21400 | 21400 | 7735 |
| 243 | 20240710 | 160000 | 8830907250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 244 | 20240710 | 155900 | 8830907250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 245 | 20240710 | 155800 | 8830907250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 246 | 20240710 | 155700 | 8830907250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 247 | 20240710 | 155600 | 8830907250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 248 | 20240710 | 155500 | 8830907250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 249 | 20240710 | 155400 | 8830907250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 250 | 20240710 | 155300 | 8830907250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 251 | 20240710 | 155200 | 8830907250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 252 | 20240710 | 155100 | 8830907250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 253 | 20240710 | 155000 | 8830907250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 254 | 20240710 | 154900 | 8830907250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 255 | 20240710 | 154800 | 8830907250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 256 | 20240710 | 154700 | 8830907250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 257 | 20240710 | 154600 | 8830907250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 258 | 20240710 | 154500 | 8830907250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 259 | 20240710 | 154400 | 8830907250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 260 | 20240710 | 154300 | 8830907250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 261 | 20240710 | 154200 | 8830907250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 262 | 20240710 | 154100 | 8830907250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 263 | 20240710 | 154000 | 8830907250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 264 | 20240710 | 153900 | 8830907250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 265 | 20240710 | 153800 | 8830907250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 266 | 20240710 | 153700 | 8830907250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 267 | 20240710 | 153600 | 8830907250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 268 | 20240710 | 153500 | 8830907250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 269 | 20240710 | 153400 | 8830907250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 270 | 20240710 | 153300 | 8830907250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 271 | 20240710 | 153200 | 8830907250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 272 | 20240710 | 153100 | 8830907250 | 21400 | 21400 | 21400 | 21400 | 7735 |
| 273 | 20240710 | 153000 | 8830907250 | 21400 | 21400 | 21400 | 21400 | 7735 |
| 274 | 20240710 | 152900 | 8665378250 | 21600 | 21600 | 21600 | 21600 | 0 |
| 275 | 20240710 | 152800 | 8665378250 | 21600 | 21600 | 21600 | 21600 | 0 |
| 276 | 20240710 | 152700 | 8665378250 | 21600 | 21600 | 21600 | 21600 | 0 |
| 277 | 20240710 | 152600 | 8665378250 | 21600 | 21600 | 21600 | 21600 | 0 |
| 278 | 20240710 | 152500 | 8665378250 | 21600 | 21600 | 21600 | 21600 | 0 |
| 279 | 20240710 | 152400 | 8665378250 | 21600 | 21600 | 21600 | 21600 | 0 |
| 280 | 20240710 | 152300 | 8665378250 | 21600 | 21600 | 21600 | 21600 | 0 |
| 281 | 20240710 | 152200 | 8665378250 | 21600 | 21600 | 21600 | 21600 | 0 |
| 282 | 20240710 | 152100 | 8665378250 | 21600 | 21600 | 21600 | 21600 | 0 |
| 283 | 20240710 | 152000 | 8665378250 | 21600 | 21600 | 21600 | 21600 | 0 |
| 284 | 20240710 | 151900 | 8665378250 | 21600 | 21600 | 21600 | 21550 | 738 |
| 285 | 20240710 | 151800 | 8649462150 | 21600 | 21600 | 21600 | 21600 | 309 |
| 286 | 20240710 | 151700 | 8642787750 | 21600 | 21550 | 21600 | 21500 | 704 |
| 287 | 20240710 | 151600 | 8627612150 | 21550 | 21600 | 21600 | 21550 | 404 |
| 288 | 20240710 | 151500 | 8618904450 | 21600 | 21550 | 21600 | 21550 | 342 |
| 289 | 20240710 | 151400 | 8611529650 | 21550 | 21550 | 21600 | 21550 | 252 |
| 290 | 20240710 | 151300 | 8606098200 | 21500 | 21550 | 21600 | 21500 | 1348 |
| 291 | 20240710 | 151200 | 8577067450 | 21550 | 21550 | 21600 | 21550 | 961 |
| 292 | 20240710 | 151100 | 8556356150 | 21600 | 21600 | 21600 | 21600 | 508 |
| 293 | 20240710 | 151000 | 8545383350 | 21600 | 21600 | 21650 | 21550 | 677 |
| 294 | 20240710 | 150900 | 8530761450 | 21650 | 21650 | 21650 | 21600 | 513 |
| 295 | 20240710 | 150800 | 8519662550 | 21600 | 21600 | 21650 | 21600 | 243 |
| 296 | 20240710 | 150700 | 8514411450 | 21600 | 21650 | 21650 | 21550 | 454 |
| 297 | 20240710 | 150600 | 8504597150 | 21600 | 21600 | 21650 | 21600 | 238 |
| 298 | 20240710 | 150500 | 8499449650 | 21650 | 21600 | 21650 | 21600 | 580 |
| 299 | 20240710 | 150400 | 8486915350 | 21650 | 21550 | 21650 | 21550 | 252 |
| 300 | 20240710 | 150300 | 8481467000 | 21550 | 21650 | 21700 | 21550 | 3970 |
| 301 | 20240710 | 150200 | 8395653850 | 21600 | 21800 | 21800 | 21600 | 1664 |
| 302 | 20240710 | 150100 | 8359590500 | 21800 | 21700 | 21800 | 21700 | 620 |
| 303 | 20240710 | 150000 | 8346109500 | 21700 | 21650 | 21700 | 21650 | 408 |
| 304 | 20240710 | 145900 | 8337270950 | 21700 | 21650 | 21700 | 21650 | 456 |
| 305 | 20240710 | 145800 | 8327393200 | 21650 | 21700 | 21700 | 21650 | 800 |
| 306 | 20240710 | 145700 | 8310066300 | 21700 | 21800 | 21800 | 21650 | 3651 |
| 307 | 20240710 | 145600 | 8230822800 | 21800 | 21750 | 21800 | 21750 | 510 |
| 308 | 20240710 | 145500 | 8219723450 | 21750 | 21700 | 21750 | 21700 | 163 |
| 309 | 20240710 | 145400 | 8216178750 | 21750 | 21800 | 21800 | 21750 | 2247 |
| 310 | 20240710 | 145300 | 8167244450 | 21800 | 21800 | 21850 | 21800 | 148 |
| 311 | 20240710 | 145200 | 8164015200 | 21850 | 21800 | 21850 | 21800 | 443 |
| 312 | 20240710 | 145100 | 8154343400 | 21800 | 21800 | 21850 | 21800 | 671 |
| 313 | 20240710 | 145000 | 8139713550 | 21800 | 21750 | 21800 | 21750 | 273 |
| 314 | 20240710 | 144900 | 8133763050 | 21800 | 21800 | 21800 | 21750 | 1107 |
| 315 | 20240710 | 144800 | 8109670850 | 21800 | 21800 | 21850 | 21800 | 698 |
| 316 | 20240710 | 144700 | 8094442900 | 21800 | 21800 | 21850 | 21800 | 1478 |
| 317 | 20240710 | 144600 | 8062217550 | 21800 | 21800 | 21850 | 21800 | 159 |
| 318 | 20240710 | 144500 | 8058744950 | 21800 | 21850 | 21900 | 21800 | 1723 |
| 319 | 20240710 | 144400 | 8021099400 | 21900 | 21900 | 21900 | 21850 | 255 |
| 320 | 20240710 | 144300 | 8015520850 | 21900 | 21900 | 21950 | 21850 | 870 |
| 321 | 20240710 | 144200 | 7996458900 | 21900 | 21900 | 21950 | 21850 | 907 |
| 322 | 20240710 | 144100 | 7976594200 | 21900 | 21900 | 21950 | 21900 | 458 |
| 323 | 20240710 | 144000 | 7966559300 | 21900 | 21950 | 22000 | 21900 | 1768 |
| 324 | 20240710 | 143900 | 7927816150 | 21950 | 22000 | 22000 | 21950 | 545 |
| 325 | 20240710 | 143800 | 7915833300 | 22000 | 22000 | 22000 | 21950 | 808 |
| 326 | 20240710 | 143700 | 7898091650 | 22000 | 21950 | 22000 | 21950 | 1565 |
| 327 | 20240710 | 143600 | 7863723450 | 21950 | 21950 | 21950 | 21900 | 132 |
| 328 | 20240710 | 143500 | 7860826300 | 21900 | 21850 | 21950 | 21850 | 665 |
| 329 | 20240710 | 143400 | 7846258650 | 21850 | 21900 | 21900 | 21850 | 530 |
| 330 | 20240710 | 143300 | 7834667100 | 21900 | 21850 | 21900 | 21850 | 928 |
| 331 | 20240710 | 143200 | 7814379850 | 21850 | 21900 | 21900 | 21850 | 684 |
| 332 | 20240710 | 143100 | 7799403150 | 21850 | 21950 | 21950 | 21850 | 1305 |
| 333 | 20240710 | 143000 | 7770815400 | 21950 | 21950 | 22000 | 21900 | 6153 |
| 334 | 20240710 | 142900 | 7635613050 | 21950 | 21800 | 21950 | 21800 | 1767 |
| 335 | 20240710 | 142800 | 7596924350 | 21850 | 21900 | 21900 | 21800 | 1414 |
| 336 | 20240710 | 142700 | 7566026400 | 21900 | 21850 | 21950 | 21850 | 3486 |
| 337 | 20240710 | 142600 | 7489749850 | 21850 | 21800 | 21850 | 21750 | 995 |
| 338 | 20240710 | 142500 | 7468060100 | 21750 | 21800 | 21800 | 21750 | 497 |
| 339 | 20240710 | 142400 | 7457241650 | 21750 | 21750 | 21800 | 21700 | 727 |
| 340 | 20240710 | 142300 | 7441423350 | 21750 | 21650 | 21750 | 21650 | 429 |
| 341 | 20240710 | 142200 | 7432112850 | 21700 | 21650 | 21700 | 21600 | 1986 |
| 342 | 20240710 | 142100 | 7389106150 | 21650 | 21650 | 21650 | 21600 | 166 |
| 343 | 20240710 | 142000 | 7385512550 | 21600 | 21650 | 21650 | 21600 | 234 |
| 344 | 20240710 | 141900 | 7380449000 | 21600 | 21600 | 21650 | 21600 | 308 |
| 345 | 20240710 | 141800 | 7373785600 | 21600 | 21650 | 21650 | 21600 | 242 |
| 346 | 20240710 | 141700 | 7368550950 | 21650 | 21600 | 21650 | 21600 | 292 |
| 347 | 20240710 | 141600 | 7362229400 | 21650 | 21650 | 21650 | 21600 | 743 |
| 348 | 20240710 | 141500 | 7346168850 | 21600 | 21650 | 21650 | 21600 | 645 |
| 349 | 20240710 | 141400 | 7332230200 | 21600 | 21650 | 21650 | 21600 | 326 |
| 350 | 20240710 | 141300 | 7325172800 | 21600 | 21650 | 21650 | 21600 | 144 |
| 351 | 20240710 | 141200 | 7322058950 | 21650 | 21600 | 21650 | 21600 | 269 |
| 352 | 20240710 | 141100 | 7316235300 | 21600 | 21650 | 21700 | 21600 | 422 |
| 353 | 20240710 | 141000 | 7307103800 | 21700 | 21600 | 21700 | 21600 | 2331 |
| 354 | 20240710 | 140900 | 7256615800 | 21600 | 21550 | 21600 | 21550 | 219 |
| 355 | 20240710 | 140800 | 7251885950 | 21550 | 21650 | 21650 | 21550 | 189 |
| 356 | 20240710 | 140700 | 7247799050 | 21650 | 21650 | 21650 | 21600 | 80 |
| 357 | 20240710 | 140600 | 7246067450 | 21600 | 21600 | 21600 | 21600 | 114 |
| 358 | 20240710 | 140500 | 7243605050 | 21650 | 21600 | 21650 | 21600 | 721 |
| 359 | 20240710 | 140400 | 7228030900 | 21600 | 21650 | 21650 | 21600 | 301 |
| 360 | 20240710 | 140300 | 7221529250 | 21650 | 21600 | 21650 | 21500 | 888 |
| 361 | 20240710 | 140200 | 7202353850 | 21600 | 21550 | 21600 | 21550 | 233 |
| 362 | 20240710 | 140100 | 7197328700 | 21550 | 21550 | 21550 | 21550 | 356 |
| 363 | 20240710 | 140000 | 7189656900 | 21550 | 21600 | 21600 | 21550 | 61 |
| 364 | 20240710 | 135900 | 7188339700 | 21600 | 21650 | 21650 | 21600 | 264 |
| 365 | 20240710 | 135800 | 7182637100 | 21650 | 21600 | 21650 | 21600 | 29 |
| 366 | 20240710 | 135700 | 7182010300 | 21650 | 21650 | 21650 | 21600 | 289 |
| 367 | 20240710 | 135600 | 7175767700 | 21600 | 21600 | 21600 | 21600 | 3 |
| 368 | 20240710 | 135500 | 7175702900 | 21600 | 21600 | 21600 | 21600 | 227 |
| 369 | 20240710 | 135400 | 7170799700 | 21650 | 21600 | 21650 | 21600 | 92 |
| 370 | 20240710 | 135300 | 7168809450 | 21650 | 21600 | 21650 | 21600 | 66 |
| 371 | 20240710 | 135200 | 7167383750 | 21600 | 21600 | 21600 | 21600 | 693 |
| 372 | 20240710 | 135100 | 7152414950 | 21600 | 21650 | 21650 | 21600 | 17 |
| 373 | 20240710 | 135000 | 7152047300 | 21650 | 21550 | 21650 | 21550 | 357 |
| 374 | 20240710 | 134900 | 7144330000 | 21550 | 21600 | 21650 | 21550 | 378 |
| 375 | 20240710 | 134800 | 7136165200 | 21600 | 21600 | 21600 | 21550 | 135 |
| 376 | 20240710 | 134700 | 7133252150 | 21550 | 21550 | 21600 | 21550 | 388 |
| 377 | 20240710 | 134600 | 7124882050 | 21550 | 21500 | 21550 | 21500 | 700 |
| 378 | 20240710 | 134500 | 7109797700 | 21500 | 21500 | 21500 | 21450 | 312 |
| 379 | 20240710 | 134400 | 7103090750 | 21450 | 21450 | 21450 | 21450 | 6 |
| 380 | 20240710 | 134300 | 7102962050 | 21450 | 21450 | 21450 | 21400 | 401 |
| 381 | 20240710 | 134200 | 7094360950 | 21500 | 21450 | 21500 | 21450 | 35 |
| 382 | 20240710 | 134100 | 7093609900 | 21450 | 21450 | 21450 | 21450 | 9 |
| 383 | 20240710 | 134000 | 7093416850 | 21450 | 21450 | 21500 | 21450 | 8 |
| 384 | 20240710 | 133900 | 7093245200 | 21450 | 21450 | 21500 | 21450 | 12 |
| 385 | 20240710 | 133800 | 7092987750 | 21500 | 21450 | 21500 | 21450 | 216 |
| 386 | 20240710 | 133700 | 7088349200 | 21450 | 21400 | 21450 | 21400 | 309 |
| 387 | 20240710 | 133600 | 7081726200 | 21400 | 21300 | 21450 | 21200 | 5007 |
| 388 | 20240710 | 133500 | 6975276500 | 21300 | 21350 | 21350 | 21300 | 347 |
| 389 | 20240710 | 133400 | 6967883050 | 21350 | 21350 | 21350 | 21300 | 662 |
| 390 | 20240710 | 133300 | 6953757850 | 21350 | 21350 | 21400 | 21350 | 292 |
| 391 | 20240710 | 133200 | 6947523600 | 21350 | 21350 | 21400 | 21350 | 33 |
| 392 | 20240710 | 133100 | 6946818950 | 21350 | 21350 | 21350 | 21350 | 36 |
| 393 | 20240710 | 133000 | 6946050350 | 21350 | 21400 | 21400 | 21350 | 27 |
| 394 | 20240710 | 132900 | 6945473850 | 21400 | 21400 | 21400 | 21400 | 360 |
| 395 | 20240710 | 132800 | 6937769850 | 21400 | 21450 | 21450 | 21400 | 28 |
| 396 | 20240710 | 132700 | 6937169950 | 21450 | 21400 | 21450 | 21400 | 5 |
| 397 | 20240710 | 132600 | 6937062750 | 21400 | 21450 | 21450 | 21400 | 33 |
| 398 | 20240710 | 132500 | 6936356300 | 21450 | 21400 | 21500 | 21400 | 594 |
| 399 | 20240710 | 132400 | 6923643350 | 21400 | 21450 | 21450 | 21400 | 156 |
| 400 | 20240710 | 132300 | 6920297800 | 21450 | 21500 | 21500 | 21450 | 65 |
| 401 | 20240710 | 132200 | 6918903250 | 21500 | 21500 | 21500 | 21500 | 89 |
| 402 | 20240710 | 132100 | 6916989750 | 21550 | 21500 | 21550 | 21500 | 111 |
| 403 | 20240710 | 132000 | 6914603200 | 21500 | 21450 | 21500 | 21450 | 805 |
| 404 | 20240710 | 131900 | 6897316300 | 21400 | 21350 | 21400 | 21350 | 949 |
| 405 | 20240710 | 131800 | 6877008700 | 21350 | 21350 | 21400 | 21350 | 16 |
| 406 | 20240710 | 131700 | 6876666750 | 21400 | 21350 | 21400 | 21300 | 710 |
| 407 | 20240710 | 131600 | 6861535750 | 21350 | 21350 | 21400 | 21350 | 70 |
| 408 | 20240710 | 131500 | 6860041200 | 21400 | 21350 | 21400 | 21300 | 628 |
| 409 | 20240710 | 131400 | 6846654350 | 21400 | 21400 | 21400 | 21350 | 213 |
| 410 | 20240710 | 131300 | 6842104900 | 21350 | 21350 | 21350 | 21300 | 143 |
| 411 | 20240710 | 131200 | 6839056150 | 21350 | 21400 | 21400 | 21350 | 2384 |
| 412 | 20240710 | 131100 | 6788152600 | 21400 | 21400 | 21400 | 21350 | 941 |
| 413 | 20240710 | 131000 | 6768019400 | 21400 | 21450 | 21450 | 21400 | 2085 |
| 414 | 20240710 | 130900 | 6723400350 | 21400 | 21400 | 21450 | 21400 | 381 |
| 415 | 20240710 | 130800 | 6715236850 | 21400 | 21500 | 21500 | 21400 | 484 |
| 416 | 20240710 | 130700 | 6704844850 | 21450 | 21450 | 21450 | 21450 | 1163 |
| 417 | 20240710 | 130600 | 6679898500 | 21450 | 21450 | 21450 | 21400 | 72 |
| 418 | 20240710 | 130500 | 6678354750 | 21400 | 21450 | 21450 | 21400 | 166 |
| 419 | 20240710 | 130400 | 6674799700 | 21450 | 21400 | 21450 | 21400 | 580 |
| 420 | 20240710 | 130300 | 6662360000 | 21450 | 21450 | 21450 | 21450 | 3 |
| 421 | 20240710 | 130200 | 6662295650 | 21450 | 21450 | 21450 | 21450 | 1010 |
| 422 | 20240710 | 130100 | 6640631150 | 21450 | 21450 | 21450 | 21450 | 288 |
| 423 | 20240710 | 130000 | 6634453550 | 21450 | 21400 | 21450 | 21400 | 722 |
| 424 | 20240710 | 125900 | 6618970300 | 21450 | 21450 | 21450 | 21400 | 19 |
| 425 | 20240710 | 125800 | 6618563150 | 21450 | 21450 | 21450 | 21450 | 23 |
| 426 | 20240710 | 125700 | 6618069800 | 21450 | 21500 | 21500 | 21400 | 167 |
| 427 | 20240710 | 125600 | 6614487350 | 21500 | 21450 | 21500 | 21450 | 211 |
| 428 | 20240710 | 125500 | 6609961350 | 21450 | 21450 | 21500 | 21450 | 747 |
| 429 | 20240710 | 125400 | 6593937700 | 21500 | 21450 | 21500 | 21450 | 393 |
| 430 | 20240710 | 125300 | 6585506850 | 21450 | 21450 | 21500 | 21450 | 730 |
| 431 | 20240710 | 125200 | 6569847250 | 21400 | 21450 | 21450 | 21400 | 351 |
| 432 | 20240710 | 125100 | 6562318350 | 21450 | 21450 | 21450 | 21450 | 509 |
| 433 | 20240710 | 125000 | 6551400300 | 21450 | 21450 | 21450 | 21450 | 235 |
| 434 | 20240710 | 124900 | 6546359550 | 21450 | 21450 | 21450 | 21450 | 66 |
| 435 | 20240710 | 124800 | 6544943850 | 21500 | 21500 | 21500 | 21500 | 74 |
| 436 | 20240710 | 124700 | 6543352850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 437 | 20240710 | 124600 | 6543352850 | 21500 | 21450 | 21500 | 21450 | 94 |
| 438 | 20240710 | 124500 | 6541334250 | 21450 | 21450 | 21450 | 21450 | 47 |
| 439 | 20240710 | 124400 | 6540326100 | 21450 | 21450 | 21500 | 21450 | 270 |
| 440 | 20240710 | 124300 | 6534534550 | 21500 | 21500 | 21500 | 21450 | 227 |
| 441 | 20240710 | 124200 | 6529664850 | 21450 | 21500 | 21500 | 21450 | 210 |
| 442 | 20240710 | 124100 | 6525152550 | 21450 | 21450 | 21450 | 21450 | 14 |
| 443 | 20240710 | 124000 | 6524852250 | 21450 | 21450 | 21450 | 21450 | 0 |
| 444 | 20240710 | 123900 | 6524852250 | 21450 | 21450 | 21450 | 21450 | 274 |
| 445 | 20240710 | 123800 | 6518974950 | 21450 | 21450 | 21500 | 21450 | 202 |
| 446 | 20240710 | 123700 | 6514639500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 447 | 20240710 | 123600 | 6514639500 | 21500 | 21450 | 21500 | 21450 | 10 |
| 448 | 20240710 | 123500 | 6514424950 | 21450 | 21450 | 21450 | 21450 | 1 |
| 449 | 20240710 | 123400 | 6514403500 | 21450 | 21450 | 21450 | 21450 | 57 |
| 450 | 20240710 | 123300 | 6513180850 | 21450 | 21450 | 21450 | 21450 | 420 |
| 451 | 20240710 | 123200 | 6504171850 | 21450 | 21500 | 21500 | 21450 | 1343 |
| 452 | 20240710 | 123100 | 6475364100 | 21450 | 21500 | 21500 | 21450 | 344 |
| 453 | 20240710 | 123000 | 6467972050 | 21500 | 21500 | 21500 | 21500 | 164 |
| 454 | 20240710 | 122900 | 6464446050 | 21500 | 21500 | 21500 | 21500 | 69 |
| 455 | 20240710 | 122800 | 6462962550 | 21500 | 21550 | 21600 | 21500 | 2218 |
| 456 | 20240710 | 122700 | 6415253250 | 21550 | 21550 | 21550 | 21550 | 18 |
| 457 | 20240710 | 122600 | 6414865350 | 21550 | 21550 | 21550 | 21550 | 244 |
| 458 | 20240710 | 122500 | 6409607150 | 21500 | 21550 | 21550 | 21500 | 243 |
| 459 | 20240710 | 122400 | 6404370750 | 21550 | 21600 | 21600 | 21500 | 1168 |
| 460 | 20240710 | 122300 | 6379196750 | 21600 | 21650 | 21650 | 21600 | 150 |
| 461 | 20240710 | 122200 | 6375956250 | 21600 | 21600 | 21650 | 21600 | 114 |
| 462 | 20240710 | 122100 | 6373493350 | 21600 | 21600 | 21600 | 21550 | 354 |
| 463 | 20240710 | 122000 | 6365850550 | 21600 | 21600 | 21600 | 21600 | 1000 |
| 464 | 20240710 | 121900 | 6344250550 | 21600 | 21600 | 21600 | 21600 | 121 |
| 465 | 20240710 | 121800 | 6341636950 | 21600 | 21600 | 21650 | 21600 | 61 |
| 466 | 20240710 | 121700 | 6340319100 | 21600 | 21600 | 21650 | 21600 | 202 |
| 467 | 20240710 | 121600 | 6335946300 | 21600 | 21600 | 21600 | 21600 | 258 |
| 468 | 20240710 | 121500 | 6330373500 | 21600 | 21600 | 21600 | 21600 | 286 |
| 469 | 20240710 | 121400 | 6324195900 | 21600 | 21650 | 21650 | 21600 | 14 |
| 470 | 20240710 | 121300 | 6323893250 | 21650 | 21650 | 21650 | 21650 | 113 |
| 471 | 20240710 | 121200 | 6321446800 | 21600 | 21600 | 21600 | 21600 | 10 |
| 472 | 20240710 | 121100 | 6321230800 | 21650 | 21600 | 21650 | 21600 | 31 |
| 473 | 20240710 | 121000 | 6320559900 | 21650 | 21650 | 21650 | 21650 | 181 |
| 474 | 20240710 | 120900 | 6316641250 | 21650 | 21650 | 21650 | 21600 | 115 |
| 475 | 20240710 | 120800 | 6314156950 | 21650 | 21600 | 21650 | 21600 | 59 |
| 476 | 20240710 | 120700 | 6312882350 | 21600 | 21600 | 21600 | 21550 | 165 |
| 477 | 20240710 | 120600 | 6309318750 | 21600 | 21600 | 21600 | 21600 | 2 |
| 478 | 20240710 | 120500 | 6309275550 | 21550 | 21600 | 21600 | 21550 | 471 |
| 479 | 20240710 | 120400 | 6299121500 | 21600 | 21600 | 21600 | 21600 | 305 |
| 480 | 20240710 | 120300 | 6292533500 | 21600 | 21600 | 21650 | 21600 | 17 |
| 481 | 20240710 | 120200 | 6292165950 | 21600 | 21550 | 21600 | 21550 | 447 |
| 482 | 20240710 | 120100 | 6282511900 | 21550 | 21600 | 21600 | 21550 | 401 |
| 483 | 20240710 | 120000 | 6273856550 | 21650 | 21600 | 21650 | 21600 | 90 |
| 484 | 20240710 | 115900 | 6271908100 | 21650 | 21600 | 21650 | 21600 | 180 |
| 485 | 20240710 | 115800 | 6268020050 | 21600 | 21550 | 21600 | 21550 | 9 |
| 486 | 20240710 | 115700 | 6267826050 | 21550 | 21600 | 21600 | 21550 | 193 |
| 487 | 20240710 | 115600 | 6263660200 | 21600 | 21550 | 21600 | 21550 | 531 |
| 488 | 20240710 | 115500 | 6252201700 | 21550 | 21500 | 21550 | 21500 | 146 |
| 489 | 20240710 | 115400 | 6249058200 | 21500 | 21500 | 21500 | 21500 | 9 |
| 490 | 20240710 | 115300 | 6248864700 | 21500 | 21500 | 21500 | 21500 | 51 |
| 491 | 20240710 | 115200 | 6247768200 | 21500 | 21550 | 21550 | 21500 | 140 |
| 492 | 20240710 | 115100 | 6244751650 | 21550 | 21500 | 21550 | 21500 | 61 |
| 493 | 20240710 | 115000 | 6243438650 | 21500 | 21550 | 21550 | 21500 | 55 |
| 494 | 20240710 | 114900 | 6242253650 | 21500 | 21550 | 21550 | 21500 | 30 |
| 495 | 20240710 | 114800 | 6241608600 | 21550 | 21500 | 21550 | 21500 | 209 |
| 496 | 20240710 | 114700 | 6237109150 | 21550 | 21550 | 21550 | 21500 | 36 |
| 497 | 20240710 | 114600 | 6236334050 | 21550 | 21550 | 21550 | 21550 | 25 |
| 498 | 20240710 | 114500 | 6235795300 | 21550 | 21500 | 21550 | 21500 | 29 |
| 499 | 20240710 | 114400 | 6235171750 | 21500 | 21500 | 21500 | 21500 | 5 |
| 500 | 20240710 | 114300 | 6235064250 | 21550 | 21500 | 21550 | 21500 | 104 |
| 501 | 20240710 | 114200 | 6232828050 | 21500 | 21550 | 21550 | 21500 | 13 |
| 502 | 20240710 | 114100 | 6232548300 | 21550 | 21550 | 21550 | 21550 | 157 |
| 503 | 20240710 | 114000 | 6229164950 | 21500 | 21450 | 21500 | 21450 | 814 |
| 504 | 20240710 | 113900 | 6211672100 | 21450 | 21450 | 21500 | 21450 | 140 |
| 505 | 20240710 | 113800 | 6208668600 | 21450 | 21450 | 21500 | 21450 | 102 |
| 506 | 20240710 | 113700 | 6206480200 | 21450 | 21500 | 21500 | 21450 | 40 |
| 507 | 20240710 | 113600 | 6205622150 | 21500 | 21500 | 21500 | 21450 | 513 |
| 508 | 20240710 | 113500 | 6194616750 | 21500 | 21500 | 21500 | 21450 | 77 |
| 509 | 20240710 | 113400 | 6192964300 | 21500 | 21500 | 21500 | 21450 | 123 |
| 510 | 20240710 | 113300 | 6190322400 | 21550 | 21500 | 21550 | 21500 | 496 |
| 511 | 20240710 | 113200 | 6179655900 | 21550 | 21600 | 21600 | 21550 | 1020 |
| 512 | 20240710 | 113100 | 6157673850 | 21600 | 21600 | 21600 | 21600 | 96 |
| 513 | 20240710 | 113000 | 6155600250 | 21600 | 21600 | 21650 | 21600 | 369 |
| 514 | 20240710 | 112900 | 6147629150 | 21600 | 21650 | 21650 | 21600 | 241 |
| 515 | 20240710 | 112800 | 6142421550 | 21650 | 21650 | 21650 | 21600 | 496 |
| 516 | 20240710 | 112700 | 6131691850 | 21650 | 21650 | 21650 | 21550 | 948 |
| 517 | 20240710 | 112600 | 6111221150 | 21650 | 21600 | 21650 | 21600 | 1872 |
| 518 | 20240710 | 112500 | 6070732750 | 21600 | 21600 | 21650 | 21600 | 1377 |
| 519 | 20240710 | 112400 | 6040989500 | 21550 | 21500 | 21600 | 21500 | 372 |
| 520 | 20240710 | 112300 | 6032972800 | 21500 | 21550 | 21550 | 21500 | 87 |
| 521 | 20240710 | 112200 | 6031101600 | 21500 | 21600 | 21600 | 21500 | 311 |
| 522 | 20240710 | 112100 | 6024399800 | 21500 | 21550 | 21600 | 21500 | 364 |
| 523 | 20240710 | 112000 | 6016559700 | 21550 | 21600 | 21650 | 21550 | 2106 |
| 524 | 20240710 | 111900 | 5971070350 | 21550 | 21500 | 21600 | 21500 | 1205 |
| 525 | 20240710 | 111800 | 5945109400 | 21500 | 21450 | 21500 | 21450 | 1027 |
| 526 | 20240710 | 111700 | 5923030900 | 21450 | 21450 | 21500 | 21450 | 228 |
| 527 | 20240710 | 111600 | 5918140000 | 21500 | 21450 | 21500 | 21450 | 146 |
| 528 | 20240710 | 111500 | 5915008250 | 21400 | 21450 | 21450 | 21400 | 242 |
| 529 | 20240710 | 111400 | 5909827950 | 21450 | 21450 | 21450 | 21450 | 160 |
| 530 | 20240710 | 111300 | 5906395950 | 21400 | 21500 | 21500 | 21400 | 1117 |
| 531 | 20240710 | 111200 | 5882464900 | 21500 | 21450 | 21500 | 21400 | 579 |
| 532 | 20240710 | 111100 | 5870038250 | 21450 | 21400 | 21450 | 21400 | 164 |
| 533 | 20240710 | 111000 | 5866521500 | 21450 | 21500 | 21500 | 21400 | 2493 |
| 534 | 20240710 | 110900 | 5813095250 | 21500 | 21500 | 21550 | 21450 | 659 |
| 535 | 20240710 | 110800 | 5798931750 | 21500 | 21450 | 21500 | 21450 | 925 |
| 536 | 20240710 | 110700 | 5779047300 | 21450 | 21500 | 21500 | 21450 | 63 |
| 537 | 20240710 | 110600 | 5777693200 | 21450 | 21500 | 21550 | 21450 | 222 |
| 538 | 20240710 | 110500 | 5772930900 | 21550 | 21550 | 21550 | 21450 | 321 |
| 539 | 20240710 | 110400 | 5766029200 | 21550 | 21500 | 21550 | 21450 | 402 |
| 540 | 20240710 | 110300 | 5757386200 | 21500 | 21500 | 21500 | 21500 | 573 |
| 541 | 20240710 | 110200 | 5745066700 | 21500 | 21450 | 21500 | 21400 | 819 |
| 542 | 20240710 | 110100 | 5727487600 | 21450 | 21400 | 21450 | 21400 | 285 |
| 543 | 20240710 | 110000 | 5721386850 | 21450 | 21450 | 21450 | 21400 | 845 |
| 544 | 20240710 | 105900 | 5703261650 | 21450 | 21500 | 21500 | 21450 | 1086 |
| 545 | 20240710 | 105800 | 5679959400 | 21500 | 21350 | 21500 | 21350 | 413 |
| 546 | 20240710 | 105700 | 5671116150 | 21400 | 21300 | 21400 | 21300 | 941 |
| 547 | 20240710 | 105600 | 5651039650 | 21300 | 21250 | 21300 | 21250 | 409 |
| 548 | 20240710 | 105500 | 5642348250 | 21250 | 21150 | 21300 | 21150 | 1044 |
| 549 | 20240710 | 105400 | 5620213250 | 21200 | 21250 | 21250 | 21150 | 1431 |
| 550 | 20240710 | 105300 | 5589907700 | 21250 | 21350 | 21350 | 21250 | 205 |
| 551 | 20240710 | 105200 | 5585539750 | 21300 | 21300 | 21350 | 21300 | 90 |
| 552 | 20240710 | 105100 | 5583619250 | 21250 | 21300 | 21350 | 21250 | 428 |
| 553 | 20240710 | 105000 | 5574516100 | 21300 | 21250 | 21300 | 21150 | 2866 |
| 554 | 20240710 | 104900 | 5513841950 | 21250 | 21200 | 21250 | 21200 | 1189 |
| 555 | 20240710 | 104800 | 5488575900 | 21250 | 21350 | 21350 | 21250 | 711 |
| 556 | 20240710 | 104700 | 5473446050 | 21350 | 21200 | 21350 | 21200 | 3792 |
| 557 | 20240710 | 104600 | 5392744000 | 21250 | 21250 | 21250 | 21150 | 4392 |
| 558 | 20240710 | 104500 | 5299542150 | 21250 | 21300 | 21350 | 21250 | 2062 |
| 559 | 20240710 | 104400 | 5255685850 | 21300 | 21300 | 21350 | 21300 | 151 |
| 560 | 20240710 | 104300 | 5252469500 | 21250 | 21300 | 21300 | 21250 | 408 |
| 561 | 20240710 | 104200 | 5243797250 | 21300 | 21350 | 21350 | 21250 | 636 |
| 562 | 20240710 | 104100 | 5230268100 | 21350 | 21300 | 21350 | 21250 | 3221 |
| 563 | 20240710 | 104000 | 5161763150 | 21300 | 21350 | 21350 | 21300 | 825 |
| 564 | 20240710 | 103900 | 5144185150 | 21350 | 21300 | 21400 | 21300 | 636 |
| 565 | 20240710 | 103800 | 5130605150 | 21350 | 21300 | 21350 | 21200 | 4033 |
| 566 | 20240710 | 103700 | 5044782500 | 21300 | 21350 | 21350 | 21300 | 358 |
| 567 | 20240710 | 103600 | 5037143450 | 21350 | 21350 | 21350 | 21350 | 515 |
| 568 | 20240710 | 103500 | 5026148200 | 21350 | 21450 | 21450 | 21350 | 235 |
| 569 | 20240710 | 103400 | 5021123250 | 21450 | 21400 | 21450 | 21350 | 600 |
| 570 | 20240710 | 103300 | 5008277550 | 21400 | 21350 | 21400 | 21300 | 6096 |
| 571 | 20240710 | 103200 | 4878246550 | 21400 | 21400 | 21400 | 21400 | 3091 |
| 572 | 20240710 | 103100 | 4812099150 | 21400 | 21450 | 21450 | 21400 | 2895 |
| 573 | 20240710 | 103000 | 4750093050 | 21450 | 21500 | 21500 | 21450 | 378 |
| 574 | 20240710 | 102900 | 4741981950 | 21500 | 21550 | 21550 | 21450 | 528 |
| 575 | 20240710 | 102800 | 4730638600 | 21500 | 21350 | 21500 | 21350 | 2162 |
| 576 | 20240710 | 102700 | 4684259500 | 21350 | 21450 | 21450 | 21350 | 2061 |
| 577 | 20240710 | 102600 | 4640164650 | 21400 | 21500 | 21500 | 21400 | 895 |
| 578 | 20240710 | 102500 | 4620954400 | 21500 | 21500 | 21550 | 21500 | 433 |
| 579 | 20240710 | 102400 | 4611644200 | 21500 | 21600 | 21600 | 21500 | 621 |
| 580 | 20240710 | 102300 | 4598247200 | 21600 | 21500 | 21600 | 21500 | 417 |
| 581 | 20240710 | 102200 | 4589259400 | 21500 | 21600 | 21600 | 21500 | 220 |
| 582 | 20240710 | 102100 | 4584518400 | 21550 | 21450 | 21550 | 21450 | 1923 |
| 583 | 20240710 | 102000 | 4543099500 | 21500 | 21500 | 21550 | 21400 | 4132 |
| 584 | 20240710 | 101900 | 4454373950 | 21550 | 21550 | 21600 | 21500 | 338 |
| 585 | 20240710 | 101800 | 4447096700 | 21500 | 21650 | 21650 | 21500 | 2628 |
| 586 | 20240710 | 101700 | 4390541650 | 21650 | 21600 | 21650 | 21600 | 797 |
| 587 | 20240710 | 101600 | 4373311850 | 21600 | 21600 | 21650 | 21600 | 1114 |
| 588 | 20240710 | 101500 | 4349248950 | 21600 | 21550 | 21600 | 21550 | 468 |
| 589 | 20240710 | 101400 | 4339153950 | 21650 | 21550 | 21650 | 21550 | 2497 |
| 590 | 20240710 | 101300 | 4285294350 | 21550 | 21700 | 21700 | 21500 | 8319 |
| 591 | 20240710 | 101200 | 4106059300 | 21700 | 21750 | 21750 | 21700 | 816 |
| 592 | 20240710 | 101100 | 4088352050 | 21700 | 21700 | 21700 | 21650 | 2974 |
| 593 | 20240710 | 101000 | 4023866350 | 21700 | 21650 | 21700 | 21650 | 1214 |
| 594 | 20240710 | 100900 | 3997581250 | 21650 | 21700 | 21800 | 21650 | 6832 |
| 595 | 20240710 | 100800 | 3849329750 | 21700 | 21700 | 21750 | 21650 | 1030 |
| 596 | 20240710 | 100700 | 3826984500 | 21700 | 21700 | 21700 | 21700 | 747 |
| 597 | 20240710 | 100600 | 3810774600 | 21700 | 21700 | 21750 | 21700 | 244 |
| 598 | 20240710 | 100500 | 3805478600 | 21700 | 21700 | 21700 | 21700 | 103 |
| 599 | 20240710 | 100400 | 3803243500 | 21700 | 21750 | 21750 | 21700 | 1671 |
| 600 | 20240710 | 100300 | 3766961550 | 21700 | 21700 | 21750 | 21700 | 272 |
| 601 | 20240710 | 100200 | 3761058450 | 21700 | 21700 | 21750 | 21700 | 830 |
| 602 | 20240710 | 100100 | 3743047350 | 21750 | 21750 | 21750 | 21700 | 1023 |
| 603 | 20240710 | 100000 | 3720821350 | 21750 | 21750 | 21800 | 21750 | 851 |
| 604 | 20240710 | 095900 | 3702311750 | 21750 | 21800 | 21800 | 21750 | 1255 |
| 605 | 20240710 | 095800 | 3674982650 | 21800 | 21800 | 21850 | 21750 | 664 |
| 606 | 20240710 | 095700 | 3660503450 | 21750 | 21850 | 21850 | 21750 | 224 |
| 607 | 20240710 | 095600 | 3655617750 | 21750 | 21800 | 21850 | 21750 | 1945 |
| 608 | 20240710 | 095500 | 3613257900 | 21800 | 21850 | 21850 | 21800 | 150 |
| 609 | 20240710 | 095400 | 3609980500 | 21850 | 21850 | 21850 | 21850 | 225 |
| 610 | 20240710 | 095300 | 3605064250 | 21850 | 21850 | 21900 | 21800 | 1321 |
| 611 | 20240710 | 095200 | 3576200450 | 21900 | 21900 | 21900 | 21850 | 175 |
| 612 | 20240710 | 095100 | 3572369800 | 21900 | 21900 | 21900 | 21850 | 892 |
| 613 | 20240710 | 095000 | 3552878250 | 21900 | 21850 | 21900 | 21850 | 132 |
| 614 | 20240710 | 094900 | 3549989600 | 21850 | 21850 | 21900 | 21800 | 190 |
| 615 | 20240710 | 094800 | 3545837000 | 21800 | 21750 | 21800 | 21750 | 1182 |
| 616 | 20240710 | 094700 | 3520102600 | 21800 | 21800 | 21800 | 21750 | 2833 |
| 617 | 20240710 | 094600 | 3458472100 | 21800 | 21800 | 21800 | 21750 | 3268 |
| 618 | 20240710 | 094500 | 3387315750 | 21800 | 21900 | 21900 | 21800 | 1116 |
| 619 | 20240710 | 094400 | 3362932150 | 21900 | 21900 | 21900 | 21850 | 1227 |
| 620 | 20240710 | 094300 | 3336091100 | 21900 | 21950 | 21950 | 21850 | 812 |
| 621 | 20240710 | 094200 | 3318302350 | 21950 | 21950 | 21950 | 21900 | 421 |
| 622 | 20240710 | 094100 | 3309062000 | 21950 | 21900 | 21950 | 21900 | 272 |
| 623 | 20240710 | 094000 | 3303104800 | 21900 | 21900 | 21900 | 21900 | 1133 |
| 624 | 20240710 | 093900 | 3278292100 | 21900 | 21950 | 21950 | 21900 | 664 |
| 625 | 20240710 | 093800 | 3263719550 | 21950 | 22100 | 22100 | 21950 | 3063 |
| 626 | 20240710 | 093700 | 3196271450 | 22100 | 22050 | 22100 | 22000 | 1285 |
| 627 | 20240710 | 093600 | 3167913600 | 22000 | 22050 | 22050 | 21950 | 1068 |
| 628 | 20240710 | 093500 | 3144416900 | 22050 | 21950 | 22100 | 21950 | 3523 |
| 629 | 20240710 | 093400 | 3066853600 | 21950 | 21900 | 21950 | 21850 | 3511 |
| 630 | 20240710 | 093300 | 2990078650 | 21900 | 21950 | 21950 | 21900 | 859 |
| 631 | 20240710 | 093200 | 2971266400 | 21950 | 21900 | 21950 | 21900 | 809 |
| 632 | 20240710 | 093100 | 2953522850 | 21900 | 21950 | 21950 | 21900 | 337 |
| 633 | 20240710 | 093000 | 2946135000 | 21950 | 21850 | 21950 | 21850 | 1751 |
| 634 | 20240710 | 092900 | 2907799450 | 21850 | 21900 | 21900 | 21850 | 652 |
| 635 | 20240710 | 092800 | 2893532000 | 21900 | 22000 | 22000 | 21900 | 2151 |
| 636 | 20240710 | 092700 | 2846380400 | 22000 | 22050 | 22100 | 22000 | 2813 |
| 637 | 20240710 | 092600 | 2784446250 | 22050 | 22050 | 22100 | 22000 | 1593 |
| 638 | 20240710 | 092500 | 2749318250 | 22050 | 22100 | 22150 | 22050 | 1761 |
| 639 | 20240710 | 092400 | 2710398700 | 22150 | 22100 | 22150 | 22100 | 2007 |
| 640 | 20240710 | 092300 | 2666008100 | 22100 | 22100 | 22150 | 22050 | 1710 |
| 641 | 20240710 | 092200 | 2628208850 | 22100 | 21950 | 22100 | 21950 | 1468 |
| 642 | 20240710 | 092100 | 2595906400 | 21950 | 21950 | 22000 | 21900 | 290 |
| 643 | 20240710 | 092000 | 2589540500 | 21950 | 21900 | 21950 | 21900 | 2638 |
| 644 | 20240710 | 091900 | 2531738650 | 21900 | 22000 | 22000 | 21900 | 407 |
| 645 | 20240710 | 091800 | 2522804200 | 21950 | 21950 | 21950 | 21900 | 2125 |
| 646 | 20240710 | 091700 | 2476168700 | 21950 | 22150 | 22150 | 21950 | 7717 |
| 647 | 20240710 | 091600 | 2306199100 | 22150 | 22100 | 22200 | 22100 | 3767 |
| 648 | 20240710 | 091500 | 2222779000 | 22050 | 21850 | 22050 | 21850 | 2592 |
| 649 | 20240710 | 091400 | 2165849350 | 21850 | 21750 | 21850 | 21750 | 582 |
| 650 | 20240710 | 091300 | 2153145500 | 21750 | 21800 | 21850 | 21750 | 415 |
| 651 | 20240710 | 091200 | 2144108900 | 21800 | 21900 | 21950 | 21800 | 3605 |
| 652 | 20240710 | 091100 | 2065361700 | 21900 | 21950 | 21950 | 21900 | 668 |
| 653 | 20240710 | 091000 | 2050723750 | 21950 | 21750 | 21950 | 21750 | 3437 |
| 654 | 20240710 | 090900 | 1975651200 | 21750 | 21750 | 21850 | 21750 | 455 |
| 655 | 20240710 | 090800 | 1965735850 | 21800 | 21750 | 21850 | 21750 | 4000 |
| 656 | 20240710 | 090700 | 1878531000 | 21800 | 21800 | 21800 | 21700 | 5052 |
| 657 | 20240710 | 090600 | 1768749000 | 21800 | 21900 | 21950 | 21750 | 4993 |
| 658 | 20240710 | 090500 | 1659599500 | 21900 | 21950 | 22050 | 21900 | 2439 |
| 659 | 20240710 | 090400 | 1606043800 | 21950 | 21750 | 22000 | 21700 | 3085 |
| 660 | 20240710 | 090300 | 1538743450 | 21700 | 21800 | 21900 | 21700 | 6670 |
| 661 | 20240710 | 090200 | 1393638750 | 21800 | 22050 | 22100 | 21750 | 9314 |
| 662 | 20240710 | 090100 | 1189926250 | 22100 | 22350 | 22400 | 22000 | 15906 |
| 663 | 20240710 | 090000 | 836253350 | 22350 | 22100 | 22400 | 21900 | 35957 |