35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240715 | 200000 | 5488386300 | 20900 | 20900 | 20900 | 20900 | 5981 |
| 3 | 20240715 | 195900 | 5488386300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 4 | 20240715 | 195800 | 5488386300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 5 | 20240715 | 195700 | 5488386300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 6 | 20240715 | 195600 | 5488386300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 7 | 20240715 | 195500 | 5488386300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 8 | 20240715 | 195400 | 5488386300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 9 | 20240715 | 195300 | 5488386300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 10 | 20240715 | 195200 | 5488386300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 11 | 20240715 | 195100 | 5488386300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 12 | 20240715 | 195000 | 5488386300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 13 | 20240715 | 194900 | 5488386300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 14 | 20240715 | 194800 | 5488386300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 15 | 20240715 | 194700 | 5488386300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 16 | 20240715 | 194600 | 5488386300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 17 | 20240715 | 194500 | 5488386300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 18 | 20240715 | 194400 | 5488386300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 19 | 20240715 | 194300 | 5488386300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 20 | 20240715 | 194200 | 5488386300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 21 | 20240715 | 194100 | 5488386300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 22 | 20240715 | 194000 | 5488386300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 23 | 20240715 | 193900 | 5488386300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 24 | 20240715 | 193800 | 5488386300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 25 | 20240715 | 193700 | 5488386300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 26 | 20240715 | 193600 | 5488386300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 27 | 20240715 | 193500 | 5488386300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 28 | 20240715 | 193400 | 5488386300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 29 | 20240715 | 193300 | 5488386300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 30 | 20240715 | 193200 | 5488386300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 31 | 20240715 | 193100 | 5488386300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 32 | 20240715 | 193000 | 5488386300 | 20900 | 20900 | 20900 | 20900 | 5981 |
| 33 | 20240715 | 192900 | 5488386300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 34 | 20240715 | 192800 | 5488386300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 35 | 20240715 | 192700 | 5488386300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 36 | 20240715 | 192600 | 5488386300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 37 | 20240715 | 192500 | 5488386300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 38 | 20240715 | 192400 | 5488386300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 39 | 20240715 | 192300 | 5488386300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 40 | 20240715 | 192200 | 5488386300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 41 | 20240715 | 192100 | 5488386300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 42 | 20240715 | 192000 | 5488386300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 43 | 20240715 | 191900 | 5488386300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 44 | 20240715 | 191800 | 5488386300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 45 | 20240715 | 191700 | 5488386300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 46 | 20240715 | 191600 | 5488386300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 47 | 20240715 | 191500 | 5488386300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 48 | 20240715 | 191400 | 5488386300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 49 | 20240715 | 191300 | 5488386300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 50 | 20240715 | 191200 | 5488386300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 51 | 20240715 | 191100 | 5488386300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 52 | 20240715 | 191000 | 5488386300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 53 | 20240715 | 190900 | 5488386300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 54 | 20240715 | 190800 | 5488386300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 55 | 20240715 | 190700 | 5488386300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 56 | 20240715 | 190600 | 5488386300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 57 | 20240715 | 190500 | 5488386300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 58 | 20240715 | 190400 | 5488386300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 59 | 20240715 | 190300 | 5488386300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 60 | 20240715 | 190200 | 5488386300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 61 | 20240715 | 190100 | 5488386300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 62 | 20240715 | 190000 | 5488386300 | 20900 | 20900 | 20900 | 20900 | 5981 |
| 63 | 20240715 | 185900 | 5488386300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 64 | 20240715 | 185800 | 5488386300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 65 | 20240715 | 185700 | 5488386300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 66 | 20240715 | 185600 | 5488386300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 67 | 20240715 | 185500 | 5488386300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 68 | 20240715 | 185400 | 5488386300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 69 | 20240715 | 185300 | 5488386300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 70 | 20240715 | 185200 | 5488386300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 71 | 20240715 | 185100 | 5488386300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 72 | 20240715 | 185000 | 5488386300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 73 | 20240715 | 184900 | 5488386300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 74 | 20240715 | 184800 | 5488386300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 75 | 20240715 | 184700 | 5488386300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 76 | 20240715 | 184600 | 5488386300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 77 | 20240715 | 184500 | 5488386300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 78 | 20240715 | 184400 | 5488386300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 79 | 20240715 | 184300 | 5488386300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 80 | 20240715 | 184200 | 5488386300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 81 | 20240715 | 184100 | 5488386300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 82 | 20240715 | 184000 | 5488386300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 83 | 20240715 | 183900 | 5488386300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 84 | 20240715 | 183800 | 5488386300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 85 | 20240715 | 183700 | 5488386300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 86 | 20240715 | 183600 | 5488386300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 87 | 20240715 | 183500 | 5488386300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 88 | 20240715 | 183400 | 5488386300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 89 | 20240715 | 183300 | 5488386300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 90 | 20240715 | 183200 | 5488386300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 91 | 20240715 | 183100 | 5488386300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 92 | 20240715 | 183000 | 5488386300 | 20900 | 20900 | 20900 | 20900 | 5981 |
| 93 | 20240715 | 182900 | 5488386300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 94 | 20240715 | 182800 | 5488386300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 95 | 20240715 | 182700 | 5488386300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 96 | 20240715 | 182600 | 5488386300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 97 | 20240715 | 182500 | 5488386300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 98 | 20240715 | 182400 | 5488386300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 99 | 20240715 | 182300 | 5488386300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 100 | 20240715 | 182200 | 5488386300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 101 | 20240715 | 182100 | 5488386300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 102 | 20240715 | 182000 | 5488386300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 103 | 20240715 | 181900 | 5488386300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 104 | 20240715 | 181800 | 5488386300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 105 | 20240715 | 181700 | 5488386300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 106 | 20240715 | 181600 | 5488386300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 107 | 20240715 | 181500 | 5488386300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 108 | 20240715 | 181400 | 5488386300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 109 | 20240715 | 181300 | 5488386300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 110 | 20240715 | 181200 | 5488386300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 111 | 20240715 | 181100 | 5488386300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 112 | 20240715 | 181000 | 5488386300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 113 | 20240715 | 180900 | 5488386300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 114 | 20240715 | 180800 | 5488386300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 115 | 20240715 | 180700 | 5488386300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 116 | 20240715 | 180600 | 5488386300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 117 | 20240715 | 180500 | 5488386300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 118 | 20240715 | 180400 | 5488386300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 119 | 20240715 | 180300 | 5488386300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 120 | 20240715 | 180200 | 5488386300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 121 | 20240715 | 180100 | 5488386300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 122 | 20240715 | 180000 | 5488386300 | 20900 | 20900 | 20900 | 20900 | 5981 |
| 123 | 20240715 | 175900 | 5488386300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 124 | 20240715 | 175800 | 5488386300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 125 | 20240715 | 175700 | 5488386300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 126 | 20240715 | 175600 | 5488386300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 127 | 20240715 | 175500 | 5488386300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 128 | 20240715 | 175400 | 5488386300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 129 | 20240715 | 175300 | 5488386300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 130 | 20240715 | 175200 | 5488386300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 131 | 20240715 | 175100 | 5488386300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 132 | 20240715 | 175000 | 5488386300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 133 | 20240715 | 174900 | 5488386300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 134 | 20240715 | 174800 | 5488386300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 135 | 20240715 | 174700 | 5488386300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 136 | 20240715 | 174600 | 5488386300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 137 | 20240715 | 174500 | 5488386300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 138 | 20240715 | 174400 | 5488386300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 139 | 20240715 | 174300 | 5488386300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 140 | 20240715 | 174200 | 5488386300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 141 | 20240715 | 174100 | 5488386300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 142 | 20240715 | 174000 | 5488386300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 143 | 20240715 | 173900 | 5488386300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 144 | 20240715 | 173800 | 5488386300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 145 | 20240715 | 173700 | 5488386300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 146 | 20240715 | 173600 | 5488386300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 147 | 20240715 | 173500 | 5488386300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 148 | 20240715 | 173400 | 5488386300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 149 | 20240715 | 173300 | 5488386300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 150 | 20240715 | 173200 | 5488386300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 151 | 20240715 | 173100 | 5488386300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 152 | 20240715 | 173000 | 5488386300 | 20900 | 20900 | 20900 | 20900 | 5981 |
| 153 | 20240715 | 172900 | 5488386300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 154 | 20240715 | 172800 | 5488386300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 155 | 20240715 | 172700 | 5488386300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 156 | 20240715 | 172600 | 5488386300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 157 | 20240715 | 172500 | 5488386300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 158 | 20240715 | 172400 | 5488386300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 159 | 20240715 | 172300 | 5488386300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 160 | 20240715 | 172200 | 5488386300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 161 | 20240715 | 172100 | 5488386300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 162 | 20240715 | 172000 | 5488386300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 163 | 20240715 | 171900 | 5488386300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 164 | 20240715 | 171800 | 5488386300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 165 | 20240715 | 171700 | 5488386300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 166 | 20240715 | 171600 | 5488386300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 167 | 20240715 | 171500 | 5488386300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 168 | 20240715 | 171400 | 5488386300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 169 | 20240715 | 171300 | 5488386300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 170 | 20240715 | 171200 | 5488386300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 171 | 20240715 | 171100 | 5488386300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 172 | 20240715 | 171000 | 5488386300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 173 | 20240715 | 170900 | 5488386300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 174 | 20240715 | 170800 | 5488386300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 175 | 20240715 | 170700 | 5488386300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 176 | 20240715 | 170600 | 5488386300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 177 | 20240715 | 170500 | 5488386300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 178 | 20240715 | 170400 | 5488386300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 179 | 20240715 | 170300 | 5488386300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 180 | 20240715 | 170200 | 5488386300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 181 | 20240715 | 170100 | 5488386300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 182 | 20240715 | 170000 | 5488386300 | 20900 | 20900 | 20900 | 20900 | 5981 |
| 183 | 20240715 | 165900 | 5488386300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 184 | 20240715 | 165800 | 5488386300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 185 | 20240715 | 165700 | 5488386300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 186 | 20240715 | 165600 | 5488386300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 187 | 20240715 | 165500 | 5488386300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 188 | 20240715 | 165400 | 5488386300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 189 | 20240715 | 165300 | 5488386300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 190 | 20240715 | 165200 | 5488386300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 191 | 20240715 | 165100 | 5488386300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 192 | 20240715 | 165000 | 5488386300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 193 | 20240715 | 164900 | 5488386300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 194 | 20240715 | 164800 | 5488386300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 195 | 20240715 | 164700 | 5488386300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 196 | 20240715 | 164600 | 5488386300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 197 | 20240715 | 164500 | 5488386300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 198 | 20240715 | 164400 | 5488386300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 199 | 20240715 | 164300 | 5488386300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 200 | 20240715 | 164200 | 5488386300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 201 | 20240715 | 164100 | 5488386300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 202 | 20240715 | 164000 | 5488386300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 203 | 20240715 | 163900 | 5488386300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 204 | 20240715 | 163800 | 5488386300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 205 | 20240715 | 163700 | 5488386300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 206 | 20240715 | 163600 | 5488386300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 207 | 20240715 | 163500 | 5488386300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 208 | 20240715 | 163400 | 5488386300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 209 | 20240715 | 163300 | 5488386300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 210 | 20240715 | 163200 | 5488386300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 211 | 20240715 | 163100 | 5488386300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 212 | 20240715 | 163000 | 5488386300 | 20900 | 20900 | 20900 | 20900 | 5981 |
| 213 | 20240715 | 162900 | 5488386300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 214 | 20240715 | 162800 | 5488386300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 215 | 20240715 | 162700 | 5488386300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 216 | 20240715 | 162600 | 5488386300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 217 | 20240715 | 162500 | 5488386300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 218 | 20240715 | 162400 | 5488386300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 219 | 20240715 | 162300 | 5488386300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 220 | 20240715 | 162200 | 5488386300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 221 | 20240715 | 162100 | 5488386300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 222 | 20240715 | 162000 | 5488386300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 223 | 20240715 | 161900 | 5488386300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 224 | 20240715 | 161800 | 5488386300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 225 | 20240715 | 161700 | 5488386300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 226 | 20240715 | 161600 | 5488386300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 227 | 20240715 | 161500 | 5488386300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 228 | 20240715 | 161400 | 5488386300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 229 | 20240715 | 161300 | 5488386300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 230 | 20240715 | 161200 | 5488386300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 231 | 20240715 | 161100 | 5488386300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 232 | 20240715 | 161000 | 5488386300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 233 | 20240715 | 160900 | 5488386300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 234 | 20240715 | 160800 | 5488386300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 235 | 20240715 | 160700 | 5488386300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 236 | 20240715 | 160600 | 5488386300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 237 | 20240715 | 160500 | 5488386300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 238 | 20240715 | 160400 | 5488386300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 239 | 20240715 | 160300 | 5488386300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 240 | 20240715 | 160200 | 5488386300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 241 | 20240715 | 160100 | 5488386300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 242 | 20240715 | 160000 | 5488386300 | 20900 | 20900 | 20900 | 20900 | 5981 |
| 243 | 20240715 | 155900 | 5488386300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 244 | 20240715 | 155800 | 5488386300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 245 | 20240715 | 155700 | 5488386300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 246 | 20240715 | 155600 | 5488386300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 247 | 20240715 | 155500 | 5488386300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 248 | 20240715 | 155400 | 5488386300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 249 | 20240715 | 155300 | 5488386300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 250 | 20240715 | 155200 | 5488386300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 251 | 20240715 | 155100 | 5488386300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 252 | 20240715 | 155000 | 5488386300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 253 | 20240715 | 154900 | 5488386300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 254 | 20240715 | 154800 | 5488386300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 255 | 20240715 | 154700 | 5488386300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 256 | 20240715 | 154600 | 5488386300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 257 | 20240715 | 154500 | 5488386300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 258 | 20240715 | 154400 | 5488386300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 259 | 20240715 | 154300 | 5488386300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 260 | 20240715 | 154200 | 5488386300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 261 | 20240715 | 154100 | 5488386300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 262 | 20240715 | 154000 | 5488386300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 263 | 20240715 | 153900 | 5488386300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 264 | 20240715 | 153800 | 5488386300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 265 | 20240715 | 153700 | 5488386300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 266 | 20240715 | 153600 | 5488386300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 267 | 20240715 | 153500 | 5488386300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 268 | 20240715 | 153400 | 5488386300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 269 | 20240715 | 153300 | 5488386300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 270 | 20240715 | 153200 | 5488386300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 271 | 20240715 | 153100 | 5488386300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 272 | 20240715 | 153000 | 5488386300 | 20900 | 20900 | 20900 | 20900 | 11962 |
| 273 | 20240715 | 152900 | 5363383400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 274 | 20240715 | 152800 | 5363383400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 275 | 20240715 | 152700 | 5363383400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 276 | 20240715 | 152600 | 5363383400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 277 | 20240715 | 152500 | 5363383400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 278 | 20240715 | 152400 | 5363383400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 279 | 20240715 | 152300 | 5363383400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 280 | 20240715 | 152200 | 5363383400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 281 | 20240715 | 152100 | 5363383400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 282 | 20240715 | 152000 | 5363383400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 283 | 20240715 | 151900 | 5363383400 | 20900 | 20950 | 20950 | 20900 | 1229 |
| 284 | 20240715 | 151800 | 5337645350 | 20950 | 20950 | 20950 | 20900 | 335 |
| 285 | 20240715 | 151700 | 5330637100 | 20950 | 20950 | 20950 | 20900 | 26 |
| 286 | 20240715 | 151600 | 5330092550 | 20950 | 20950 | 20950 | 20950 | 205 |
| 287 | 20240715 | 151500 | 5325797800 | 20950 | 20950 | 21000 | 20950 | 601 |
| 288 | 20240715 | 151400 | 5313206800 | 20950 | 20900 | 20950 | 20900 | 246 |
| 289 | 20240715 | 151300 | 5308058100 | 20900 | 20900 | 20950 | 20900 | 219 |
| 290 | 20240715 | 151200 | 5303480950 | 20900 | 20900 | 20900 | 20850 | 87 |
| 291 | 20240715 | 151100 | 5301663700 | 20900 | 20850 | 20900 | 20850 | 510 |
| 292 | 20240715 | 151000 | 5291005150 | 20900 | 20900 | 20900 | 20900 | 39 |
| 293 | 20240715 | 150900 | 5290190050 | 20900 | 20900 | 20900 | 20850 | 135 |
| 294 | 20240715 | 150800 | 5287375100 | 20850 | 20850 | 20850 | 20800 | 763 |
| 295 | 20240715 | 150700 | 5271476550 | 20850 | 20850 | 20850 | 20800 | 586 |
| 296 | 20240715 | 150600 | 5259283450 | 20850 | 20850 | 20850 | 20800 | 269 |
| 297 | 20240715 | 150500 | 5253676300 | 20850 | 20850 | 20850 | 20800 | 165 |
| 298 | 20240715 | 150400 | 5250237050 | 20850 | 20850 | 20900 | 20850 | 1003 |
| 299 | 20240715 | 150300 | 5229324250 | 20850 | 20900 | 20900 | 20850 | 2024 |
| 300 | 20240715 | 150200 | 5187039250 | 20950 | 20950 | 20950 | 20900 | 41 |
| 301 | 20240715 | 150100 | 5186180350 | 20950 | 20900 | 20950 | 20900 | 34 |
| 302 | 20240715 | 150000 | 5185469050 | 20900 | 20950 | 20950 | 20900 | 272 |
| 303 | 20240715 | 145900 | 5179773050 | 20950 | 20950 | 20950 | 20950 | 150 |
| 304 | 20240715 | 145800 | 5176630550 | 20950 | 20950 | 20950 | 20950 | 532 |
| 305 | 20240715 | 145700 | 5165485150 | 20950 | 20950 | 20950 | 20950 | 239 |
| 306 | 20240715 | 145600 | 5160478100 | 21000 | 20950 | 21000 | 20950 | 264 |
| 307 | 20240715 | 145500 | 5154937050 | 20950 | 20950 | 20950 | 20950 | 207 |
| 308 | 20240715 | 145400 | 5150600400 | 20900 | 20900 | 20900 | 20900 | 545 |
| 309 | 20240715 | 145300 | 5139209900 | 20900 | 20900 | 20900 | 20900 | 186 |
| 310 | 20240715 | 145200 | 5135322500 | 20900 | 20950 | 20950 | 20900 | 1575 |
| 311 | 20240715 | 145100 | 5102364000 | 20950 | 21000 | 21000 | 20950 | 53 |
| 312 | 20240715 | 145000 | 5101253500 | 21000 | 21000 | 21000 | 20950 | 530 |
| 313 | 20240715 | 144900 | 5090124500 | 21000 | 21000 | 21000 | 21000 | 253 |
| 314 | 20240715 | 144800 | 5084811500 | 21000 | 21000 | 21000 | 21000 | 30 |
| 315 | 20240715 | 144700 | 5084181500 | 21000 | 21000 | 21000 | 21000 | 90 |
| 316 | 20240715 | 144600 | 5082291500 | 21000 | 21000 | 21000 | 21000 | 12 |
| 317 | 20240715 | 144500 | 5082039500 | 20950 | 21000 | 21000 | 20950 | 257 |
| 318 | 20240715 | 144400 | 5076646950 | 21000 | 21000 | 21000 | 21000 | 93 |
| 319 | 20240715 | 144300 | 5074693950 | 20950 | 20950 | 21000 | 20950 | 441 |
| 320 | 20240715 | 144200 | 5065442750 | 21000 | 21050 | 21050 | 20950 | 1098 |
| 321 | 20240715 | 144100 | 5042384650 | 21050 | 21050 | 21050 | 21050 | 422 |
| 322 | 20240715 | 144000 | 5033501550 | 21050 | 21100 | 21100 | 21050 | 7 |
| 323 | 20240715 | 143900 | 5033354150 | 21050 | 21050 | 21050 | 21050 | 32 |
| 324 | 20240715 | 143800 | 5032680550 | 21100 | 21100 | 21100 | 21100 | 36 |
| 325 | 20240715 | 143700 | 5031920950 | 21050 | 21050 | 21050 | 21050 | 50 |
| 326 | 20240715 | 143600 | 5030868450 | 21050 | 21100 | 21100 | 21050 | 22 |
| 327 | 20240715 | 143500 | 5030405300 | 21050 | 21050 | 21050 | 21050 | 289 |
| 328 | 20240715 | 143400 | 5024321850 | 21050 | 21050 | 21050 | 21050 | 71 |
| 329 | 20240715 | 143300 | 5022827300 | 21050 | 21050 | 21050 | 21050 | 167 |
| 330 | 20240715 | 143200 | 5019311950 | 21050 | 21050 | 21050 | 21050 | 50 |
| 331 | 20240715 | 143100 | 5018259450 | 21050 | 21050 | 21050 | 21050 | 377 |
| 332 | 20240715 | 143000 | 5010323600 | 21050 | 21050 | 21050 | 21050 | 20 |
| 333 | 20240715 | 142900 | 5009902600 | 21000 | 21050 | 21050 | 21000 | 50 |
| 334 | 20240715 | 142800 | 5008850600 | 21050 | 21050 | 21050 | 21050 | 20 |
| 335 | 20240715 | 142700 | 5008429600 | 21050 | 21050 | 21050 | 21000 | 21 |
| 336 | 20240715 | 142600 | 5007988250 | 21000 | 21100 | 21100 | 21000 | 101 |
| 337 | 20240715 | 142500 | 5005867150 | 21100 | 21050 | 21100 | 21050 | 149 |
| 338 | 20240715 | 142400 | 5002726300 | 21050 | 21050 | 21050 | 21050 | 0 |
| 339 | 20240715 | 142300 | 5002726300 | 21050 | 21050 | 21050 | 21050 | 428 |
| 340 | 20240715 | 142200 | 4993716900 | 21050 | 21050 | 21050 | 21050 | 228 |
| 341 | 20240715 | 142100 | 4988917500 | 21100 | 21150 | 21150 | 21050 | 118 |
| 342 | 20240715 | 142000 | 4986427800 | 21100 | 21100 | 21100 | 21100 | 70 |
| 343 | 20240715 | 141900 | 4984950800 | 21100 | 21050 | 21100 | 21050 | 1200 |
| 344 | 20240715 | 141800 | 4959674850 | 21050 | 21050 | 21050 | 21050 | 41 |
| 345 | 20240715 | 141700 | 4958811800 | 21000 | 21050 | 21050 | 21000 | 314 |
| 346 | 20240715 | 141600 | 4952210550 | 21050 | 21100 | 21100 | 21050 | 171 |
| 347 | 20240715 | 141500 | 4948609950 | 21050 | 21100 | 21100 | 21050 | 270 |
| 348 | 20240715 | 141400 | 4942925650 | 21100 | 21050 | 21100 | 21050 | 6 |
| 349 | 20240715 | 141300 | 4942799150 | 21100 | 21050 | 21100 | 21050 | 163 |
| 350 | 20240715 | 141200 | 4939365100 | 21050 | 21000 | 21050 | 21000 | 119 |
| 351 | 20240715 | 141100 | 4936861350 | 21000 | 21000 | 21050 | 21000 | 505 |
| 352 | 20240715 | 141000 | 4926251550 | 20950 | 21000 | 21000 | 20950 | 82 |
| 353 | 20240715 | 140900 | 4924529650 | 20950 | 20900 | 20950 | 20900 | 531 |
| 354 | 20240715 | 140800 | 4913408950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 355 | 20240715 | 140700 | 4913408950 | 20900 | 20900 | 20900 | 20900 | 10 |
| 356 | 20240715 | 140600 | 4913199950 | 20900 | 20800 | 20900 | 20800 | 75 |
| 357 | 20240715 | 140500 | 4911634950 | 20800 | 20800 | 20850 | 20750 | 449 |
| 358 | 20240715 | 140400 | 4902299450 | 20800 | 20750 | 20800 | 20750 | 1436 |
| 359 | 20240715 | 140300 | 4872498000 | 20750 | 20850 | 20850 | 20750 | 2746 |
| 360 | 20240715 | 140200 | 4815396250 | 20850 | 20850 | 20850 | 20850 | 27 |
| 361 | 20240715 | 140100 | 4814833300 | 20800 | 20800 | 20850 | 20800 | 30 |
| 362 | 20240715 | 140000 | 4814208700 | 20800 | 20800 | 20850 | 20800 | 165 |
| 363 | 20240715 | 135900 | 4810776500 | 20800 | 20800 | 20850 | 20800 | 294 |
| 364 | 20240715 | 135800 | 4804661200 | 20800 | 20850 | 20850 | 20800 | 290 |
| 365 | 20240715 | 135700 | 4798624200 | 20900 | 20850 | 20900 | 20850 | 1993 |
| 366 | 20240715 | 135600 | 4757069950 | 20900 | 20900 | 20900 | 20900 | 368 |
| 367 | 20240715 | 135500 | 4749378750 | 20900 | 20950 | 20950 | 20900 | 261 |
| 368 | 20240715 | 135400 | 4743910850 | 20900 | 20900 | 20900 | 20900 | 823 |
| 369 | 20240715 | 135300 | 4726710150 | 20900 | 20900 | 20900 | 20900 | 20 |
| 370 | 20240715 | 135200 | 4726292150 | 20900 | 20900 | 20900 | 20900 | 550 |
| 371 | 20240715 | 135100 | 4714797150 | 20850 | 20850 | 20850 | 20850 | 50 |
| 372 | 20240715 | 135000 | 4713754650 | 20850 | 20900 | 20900 | 20850 | 496 |
| 373 | 20240715 | 134900 | 4703406200 | 20900 | 20900 | 20900 | 20900 | 2 |
| 374 | 20240715 | 134800 | 4703364400 | 20900 | 20900 | 20900 | 20900 | 49 |
| 375 | 20240715 | 134700 | 4702340300 | 20950 | 20900 | 20950 | 20900 | 150 |
| 376 | 20240715 | 134600 | 4699202800 | 20900 | 20900 | 20900 | 20900 | 100 |
| 377 | 20240715 | 134500 | 4697112800 | 20900 | 20900 | 20900 | 20900 | 0 |
| 378 | 20240715 | 134400 | 4697112800 | 20900 | 21000 | 21000 | 20900 | 589 |
| 379 | 20240715 | 134300 | 4684792000 | 21000 | 21000 | 21000 | 20950 | 765 |
| 380 | 20240715 | 134200 | 4668752600 | 21000 | 20900 | 21000 | 20900 | 518 |
| 381 | 20240715 | 134100 | 4657877300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 382 | 20240715 | 134000 | 4657877300 | 20800 | 20900 | 20900 | 20800 | 3556 |
| 383 | 20240715 | 133900 | 4583715350 | 20900 | 21000 | 21000 | 20900 | 2994 |
| 384 | 20240715 | 133800 | 4521093600 | 21000 | 21000 | 21000 | 21000 | 476 |
| 385 | 20240715 | 133700 | 4511097600 | 21050 | 21050 | 21050 | 21050 | 32 |
| 386 | 20240715 | 133600 | 4510424000 | 21050 | 21050 | 21050 | 21050 | 1 |
| 387 | 20240715 | 133500 | 4510402950 | 21000 | 21000 | 21000 | 21000 | 2 |
| 388 | 20240715 | 133400 | 4510360950 | 21050 | 21000 | 21050 | 21000 | 201 |
| 389 | 20240715 | 133300 | 4506131850 | 21000 | 21000 | 21000 | 21000 | 63 |
| 390 | 20240715 | 133200 | 4504808850 | 20950 | 21000 | 21000 | 20950 | 29 |
| 391 | 20240715 | 133100 | 4504200500 | 21000 | 21000 | 21000 | 21000 | 557 |
| 392 | 20240715 | 133000 | 4492503500 | 21050 | 21050 | 21050 | 21050 | 52 |
| 393 | 20240715 | 132900 | 4491408900 | 21050 | 21100 | 21100 | 21000 | 63 |
| 394 | 20240715 | 132800 | 4490082600 | 21100 | 21100 | 21100 | 21100 | 11 |
| 395 | 20240715 | 132700 | 4489850500 | 21100 | 21050 | 21100 | 21050 | 9 |
| 396 | 20240715 | 132600 | 4489660650 | 21100 | 21100 | 21100 | 21100 | 335 |
| 397 | 20240715 | 132500 | 4482592150 | 21100 | 21100 | 21100 | 21050 | 46 |
| 398 | 20240715 | 132400 | 4481621600 | 21050 | 21050 | 21050 | 21050 | 33 |
| 399 | 20240715 | 132300 | 4480926950 | 21050 | 21050 | 21050 | 21050 | 52 |
| 400 | 20240715 | 132200 | 4479832350 | 21000 | 21000 | 21050 | 21000 | 355 |
| 401 | 20240715 | 132100 | 4472377000 | 21000 | 21100 | 21100 | 21000 | 707 |
| 402 | 20240715 | 132000 | 4457502400 | 21100 | 21100 | 21150 | 21100 | 93 |
| 403 | 20240715 | 131900 | 4455539050 | 21100 | 21100 | 21100 | 21050 | 304 |
| 404 | 20240715 | 131800 | 4449134800 | 21150 | 21150 | 21150 | 21150 | 10 |
| 405 | 20240715 | 131700 | 4448923300 | 21150 | 21150 | 21150 | 21150 | 10 |
| 406 | 20240715 | 131600 | 4448711800 | 21150 | 21100 | 21150 | 21050 | 112 |
| 407 | 20240715 | 131500 | 4446348600 | 21050 | 21050 | 21050 | 21050 | 273 |
| 408 | 20240715 | 131400 | 4440601950 | 21050 | 21000 | 21050 | 21000 | 217 |
| 409 | 20240715 | 131300 | 4436044850 | 21050 | 21000 | 21050 | 21000 | 1024 |
| 410 | 20240715 | 131200 | 4414529500 | 21000 | 21100 | 21100 | 21000 | 1188 |
| 411 | 20240715 | 131100 | 4389542450 | 21100 | 21150 | 21150 | 21050 | 64 |
| 412 | 20240715 | 131000 | 4388194100 | 21150 | 21150 | 21200 | 21100 | 1269 |
| 413 | 20240715 | 130900 | 4361362450 | 21100 | 21200 | 21200 | 21100 | 1068 |
| 414 | 20240715 | 130800 | 4338804800 | 21200 | 21150 | 21200 | 21150 | 441 |
| 415 | 20240715 | 130700 | 4329476250 | 21150 | 21150 | 21150 | 21100 | 637 |
| 416 | 20240715 | 130600 | 4316035350 | 21100 | 21150 | 21150 | 21050 | 538 |
| 417 | 20240715 | 130500 | 4304674400 | 21200 | 21300 | 21300 | 21150 | 831 |
| 418 | 20240715 | 130400 | 4287047450 | 21200 | 21400 | 21550 | 21200 | 8806 |
| 419 | 20240715 | 130300 | 4098062750 | 21400 | 20950 | 21500 | 20950 | 5518 |
| 420 | 20240715 | 130200 | 3980588800 | 21050 | 21100 | 21100 | 20950 | 1919 |
| 421 | 20240715 | 130100 | 3940317750 | 21050 | 21100 | 21100 | 21050 | 363 |
| 422 | 20240715 | 130000 | 3932659500 | 21100 | 21150 | 21150 | 21000 | 994 |
| 423 | 20240715 | 125900 | 3911682600 | 21150 | 21200 | 21250 | 21150 | 2658 |
| 424 | 20240715 | 125800 | 3855395250 | 21250 | 21050 | 21400 | 21050 | 2633 |
| 425 | 20240715 | 125700 | 3799447800 | 21000 | 21250 | 21400 | 21000 | 3407 |
| 426 | 20240715 | 125600 | 3727081550 | 21250 | 21000 | 21250 | 21000 | 5393 |
| 427 | 20240715 | 125500 | 3613219100 | 20950 | 20950 | 20950 | 20900 | 354 |
| 428 | 20240715 | 125400 | 3605803800 | 20950 | 21000 | 21000 | 20950 | 448 |
| 429 | 20240715 | 125300 | 3596417700 | 21000 | 21000 | 21000 | 21000 | 42 |
| 430 | 20240715 | 125200 | 3595535700 | 21000 | 20950 | 21000 | 20950 | 150 |
| 431 | 20240715 | 125100 | 3592390700 | 20950 | 20950 | 20950 | 20950 | 130 |
| 432 | 20240715 | 125000 | 3589667200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 433 | 20240715 | 124900 | 3589667200 | 21000 | 21000 | 21000 | 21000 | 1 |
| 434 | 20240715 | 124800 | 3589646200 | 20950 | 20950 | 20950 | 20950 | 15 |
| 435 | 20240715 | 124700 | 3589331950 | 20950 | 20950 | 20950 | 20950 | 0 |
| 436 | 20240715 | 124600 | 3589331950 | 20950 | 20950 | 20950 | 20900 | 157 |
| 437 | 20240715 | 124500 | 3586043100 | 20950 | 20950 | 20950 | 20950 | 26 |
| 438 | 20240715 | 124400 | 3585498400 | 20950 | 20900 | 20950 | 20900 | 13 |
| 439 | 20240715 | 124300 | 3585226650 | 20900 | 20950 | 20950 | 20900 | 21 |
| 440 | 20240715 | 124200 | 3584787700 | 20900 | 20900 | 20900 | 20900 | 0 |
| 441 | 20240715 | 124100 | 3584787700 | 20900 | 20900 | 20900 | 20900 | 0 |
| 442 | 20240715 | 124000 | 3584787700 | 20900 | 20900 | 20900 | 20900 | 0 |
| 443 | 20240715 | 123900 | 3584787700 | 20900 | 20900 | 20900 | 20900 | 312 |
| 444 | 20240715 | 123800 | 3578266900 | 20900 | 20900 | 20900 | 20900 | 6 |
| 445 | 20240715 | 123700 | 3578141500 | 20900 | 20900 | 20950 | 20900 | 54 |
| 446 | 20240715 | 123600 | 3577010400 | 20950 | 20950 | 20950 | 20900 | 32 |
| 447 | 20240715 | 123500 | 3576340050 | 20950 | 20950 | 20950 | 20950 | 33 |
| 448 | 20240715 | 123400 | 3575648700 | 20950 | 20950 | 20950 | 20950 | 11 |
| 449 | 20240715 | 123300 | 3575418250 | 20950 | 20900 | 20950 | 20900 | 9 |
| 450 | 20240715 | 123200 | 3575230100 | 20950 | 20900 | 20950 | 20900 | 218 |
| 451 | 20240715 | 123100 | 3570673750 | 20900 | 20900 | 20900 | 20900 | 263 |
| 452 | 20240715 | 123000 | 3565177050 | 20850 | 20850 | 20850 | 20850 | 64 |
| 453 | 20240715 | 122900 | 3563842650 | 20900 | 20900 | 20900 | 20850 | 140 |
| 454 | 20240715 | 122800 | 3560922500 | 20900 | 20900 | 20900 | 20900 | 24 |
| 455 | 20240715 | 122700 | 3560420900 | 20850 | 20850 | 20850 | 20850 | 643 |
| 456 | 20240715 | 122600 | 3547014350 | 20800 | 20800 | 20800 | 20800 | 20 |
| 457 | 20240715 | 122500 | 3546598350 | 20800 | 20800 | 20800 | 20800 | 5 |
| 458 | 20240715 | 122400 | 3546494350 | 20750 | 20850 | 20850 | 20750 | 1360 |
| 459 | 20240715 | 122300 | 3518225100 | 20850 | 20850 | 20850 | 20850 | 28 |
| 460 | 20240715 | 122200 | 3517641300 | 20850 | 20850 | 20850 | 20850 | 12 |
| 461 | 20240715 | 122100 | 3517391100 | 20800 | 20800 | 20800 | 20800 | 184 |
| 462 | 20240715 | 122000 | 3513563900 | 20850 | 20850 | 20850 | 20850 | 0 |
| 463 | 20240715 | 121900 | 3513563900 | 20850 | 20850 | 20850 | 20800 | 369 |
| 464 | 20240715 | 121800 | 3505886150 | 20800 | 20900 | 20900 | 20800 | 322 |
| 465 | 20240715 | 121700 | 3499188150 | 20800 | 20800 | 20800 | 20800 | 490 |
| 466 | 20240715 | 121600 | 3488996150 | 20800 | 20800 | 20800 | 20800 | 882 |
| 467 | 20240715 | 121500 | 3470650550 | 20900 | 20900 | 20900 | 20800 | 4 |
| 468 | 20240715 | 121400 | 3470567050 | 20900 | 20900 | 20900 | 20900 | 7 |
| 469 | 20240715 | 121300 | 3470420750 | 20900 | 20850 | 20900 | 20850 | 130 |
| 470 | 20240715 | 121200 | 3467709550 | 20850 | 20800 | 20850 | 20800 | 619 |
| 471 | 20240715 | 121100 | 3454826250 | 20800 | 20800 | 20800 | 20800 | 131 |
| 472 | 20240715 | 121000 | 3452101450 | 20800 | 20900 | 20900 | 20800 | 322 |
| 473 | 20240715 | 120900 | 3445403650 | 20800 | 20800 | 20800 | 20800 | 140 |
| 474 | 20240715 | 120800 | 3442491650 | 20800 | 20850 | 20850 | 20800 | 188 |
| 475 | 20240715 | 120700 | 3438580700 | 20850 | 20850 | 20850 | 20800 | 1372 |
| 476 | 20240715 | 120600 | 3410030400 | 20850 | 20900 | 20900 | 20850 | 39 |
| 477 | 20240715 | 120500 | 3409215750 | 20850 | 20850 | 20850 | 20850 | 64 |
| 478 | 20240715 | 120400 | 3407881350 | 20800 | 20750 | 20800 | 20750 | 615 |
| 479 | 20240715 | 120300 | 3395092800 | 20700 | 20800 | 20800 | 20700 | 1126 |
| 480 | 20240715 | 120200 | 3371713400 | 20800 | 20750 | 20800 | 20750 | 431 |
| 481 | 20240715 | 120100 | 3362758600 | 20800 | 20800 | 20800 | 20800 | 824 |
| 482 | 20240715 | 120000 | 3345619400 | 20800 | 20850 | 20850 | 20800 | 861 |
| 483 | 20240715 | 115900 | 3327710550 | 20850 | 20850 | 20850 | 20850 | 70 |
| 484 | 20240715 | 115800 | 3326251050 | 20850 | 20800 | 20850 | 20800 | 970 |
| 485 | 20240715 | 115700 | 3306074050 | 20800 | 20850 | 20850 | 20800 | 1475 |
| 486 | 20240715 | 115600 | 3275330550 | 20850 | 20900 | 20900 | 20850 | 510 |
| 487 | 20240715 | 115500 | 3264680450 | 20900 | 20950 | 20950 | 20900 | 1920 |
| 488 | 20240715 | 115400 | 3224518150 | 20950 | 20950 | 20950 | 20950 | 107 |
| 489 | 20240715 | 115300 | 3222276500 | 20950 | 21000 | 21050 | 20950 | 275 |
| 490 | 20240715 | 115200 | 3216501350 | 21050 | 21050 | 21050 | 21050 | 1 |
| 491 | 20240715 | 115100 | 3216480300 | 21000 | 21000 | 21000 | 21000 | 11 |
| 492 | 20240715 | 115000 | 3216249300 | 21000 | 21050 | 21050 | 21000 | 312 |
| 493 | 20240715 | 114900 | 3209697200 | 21000 | 21050 | 21050 | 21000 | 49 |
| 494 | 20240715 | 114800 | 3208668100 | 21000 | 21050 | 21050 | 21000 | 103 |
| 495 | 20240715 | 114700 | 3206504550 | 21050 | 21000 | 21050 | 21000 | 223 |
| 496 | 20240715 | 114600 | 3201821400 | 20950 | 20950 | 20950 | 20950 | 14 |
| 497 | 20240715 | 114500 | 3201528100 | 21000 | 20950 | 21000 | 20950 | 640 |
| 498 | 20240715 | 114400 | 3188116700 | 20950 | 20950 | 20950 | 20950 | 93 |
| 499 | 20240715 | 114300 | 3186168350 | 20950 | 20950 | 20950 | 20950 | 29 |
| 500 | 20240715 | 114200 | 3185560800 | 21000 | 20950 | 21000 | 20950 | 298 |
| 501 | 20240715 | 114100 | 3179315200 | 20900 | 20950 | 20950 | 20900 | 138 |
| 502 | 20240715 | 114000 | 3176427250 | 20950 | 21050 | 21050 | 20950 | 441 |
| 503 | 20240715 | 113900 | 3167182550 | 21000 | 21000 | 21000 | 21000 | 65 |
| 504 | 20240715 | 113800 | 3165817550 | 21050 | 21050 | 21050 | 21050 | 121 |
| 505 | 20240715 | 113700 | 3163270500 | 21000 | 20950 | 21050 | 20950 | 292 |
| 506 | 20240715 | 113600 | 3157150350 | 20950 | 21000 | 21000 | 20950 | 269 |
| 507 | 20240715 | 113500 | 3151503650 | 21000 | 20950 | 21000 | 20950 | 511 |
| 508 | 20240715 | 113400 | 3140772800 | 20900 | 20950 | 20950 | 20900 | 190 |
| 509 | 20240715 | 113300 | 3136799750 | 20950 | 21100 | 21100 | 20950 | 1899 |
| 510 | 20240715 | 113200 | 3096923950 | 21100 | 21100 | 21150 | 21100 | 28 |
| 511 | 20240715 | 113100 | 3096333050 | 21100 | 21150 | 21150 | 21100 | 826 |
| 512 | 20240715 | 113000 | 3078866450 | 21150 | 21150 | 21200 | 21000 | 2118 |
| 513 | 20240715 | 112900 | 3034219100 | 21200 | 21250 | 21300 | 21200 | 1244 |
| 514 | 20240715 | 112800 | 3007813500 | 21250 | 21650 | 21650 | 21250 | 6214 |
| 515 | 20240715 | 112700 | 2874497200 | 21650 | 21600 | 21800 | 21500 | 5441 |
| 516 | 20240715 | 112600 | 2756754600 | 21650 | 21600 | 21850 | 21400 | 10822 |
| 517 | 20240715 | 112500 | 2522159800 | 21500 | 21400 | 21650 | 21200 | 11855 |
| 518 | 20240715 | 112400 | 2268076650 | 21400 | 20750 | 21650 | 20750 | 13317 |
| 519 | 20240715 | 112300 | 1985061350 | 20750 | 20750 | 20750 | 20750 | 15 |
| 520 | 20240715 | 112200 | 1984750100 | 20800 | 20800 | 20800 | 20800 | 1 |
| 521 | 20240715 | 112100 | 1984729300 | 20750 | 20750 | 20800 | 20750 | 122 |
| 522 | 20240715 | 112000 | 1982196950 | 20750 | 20700 | 20750 | 20700 | 21 |
| 523 | 20240715 | 111900 | 1981762200 | 20700 | 20650 | 20700 | 20650 | 625 |
| 524 | 20240715 | 111800 | 1968829700 | 20750 | 20750 | 20750 | 20750 | 39 |
| 525 | 20240715 | 111700 | 1968020450 | 20750 | 20700 | 20750 | 20700 | 420 |
| 526 | 20240715 | 111600 | 1959325900 | 20750 | 20750 | 20750 | 20700 | 308 |
| 527 | 20240715 | 111500 | 1952941800 | 20750 | 20750 | 20750 | 20750 | 100 |
| 528 | 20240715 | 111400 | 1950866800 | 20750 | 20750 | 20750 | 20750 | 101 |
| 529 | 20240715 | 111300 | 1948771050 | 20750 | 20750 | 20750 | 20750 | 3 |
| 530 | 20240715 | 111200 | 1948708800 | 20750 | 20750 | 20750 | 20700 | 511 |
| 531 | 20240715 | 111100 | 1938105750 | 20750 | 20750 | 20750 | 20750 | 12 |
| 532 | 20240715 | 111000 | 1937856750 | 20750 | 20700 | 20750 | 20700 | 231 |
| 533 | 20240715 | 110900 | 1933063750 | 20700 | 20700 | 20700 | 20700 | 102 |
| 534 | 20240715 | 110800 | 1930952350 | 20700 | 20700 | 20700 | 20650 | 29 |
| 535 | 20240715 | 110700 | 1930352100 | 20700 | 20650 | 20700 | 20650 | 65 |
| 536 | 20240715 | 110600 | 1929008950 | 20700 | 20700 | 20700 | 20650 | 105 |
| 537 | 20240715 | 110500 | 1926835900 | 20700 | 20700 | 20700 | 20700 | 17 |
| 538 | 20240715 | 110400 | 1926484000 | 20650 | 20700 | 20700 | 20650 | 69 |
| 539 | 20240715 | 110300 | 1925058650 | 20650 | 20700 | 20700 | 20650 | 394 |
| 540 | 20240715 | 110200 | 1916906600 | 20650 | 20700 | 20700 | 20650 | 145 |
| 541 | 20240715 | 110100 | 1913906850 | 20700 | 20700 | 20700 | 20700 | 128 |
| 542 | 20240715 | 110000 | 1911257250 | 20650 | 20700 | 20700 | 20650 | 16 |
| 543 | 20240715 | 105900 | 1910926750 | 20700 | 20650 | 20700 | 20650 | 121 |
| 544 | 20240715 | 105800 | 1908422700 | 20650 | 20700 | 20700 | 20650 | 149 |
| 545 | 20240715 | 105700 | 1905344450 | 20700 | 20650 | 20700 | 20650 | 1274 |
| 546 | 20240715 | 105600 | 1879035850 | 20650 | 20650 | 20700 | 20600 | 11 |
| 547 | 20240715 | 105500 | 1878808700 | 20600 | 20650 | 20650 | 20600 | 412 |
| 548 | 20240715 | 105400 | 1870301500 | 20700 | 20700 | 20700 | 20700 | 14 |
| 549 | 20240715 | 105300 | 1870011700 | 20700 | 20700 | 20700 | 20700 | 23 |
| 550 | 20240715 | 105200 | 1869535600 | 20650 | 20650 | 20650 | 20650 | 74 |
| 551 | 20240715 | 105100 | 1868007500 | 20650 | 20700 | 20700 | 20650 | 24 |
| 552 | 20240715 | 105000 | 1867511050 | 20700 | 20650 | 20700 | 20650 | 600 |
| 553 | 20240715 | 104900 | 1855101050 | 20700 | 20650 | 20700 | 20650 | 136 |
| 554 | 20240715 | 104800 | 1852292600 | 20650 | 20650 | 20650 | 20600 | 1168 |
| 555 | 20240715 | 104700 | 1828211800 | 20650 | 20650 | 20650 | 20650 | 189 |
| 556 | 20240715 | 104600 | 1824308950 | 20650 | 20650 | 20650 | 20650 | 508 |
| 557 | 20240715 | 104500 | 1813818750 | 20650 | 20650 | 20650 | 20600 | 85 |
| 558 | 20240715 | 104400 | 1812063650 | 20650 | 20650 | 20650 | 20650 | 33 |
| 559 | 20240715 | 104300 | 1811382200 | 20650 | 20650 | 20650 | 20650 | 25 |
| 560 | 20240715 | 104200 | 1810865950 | 20600 | 20600 | 20600 | 20600 | 202 |
| 561 | 20240715 | 104100 | 1806704750 | 20600 | 20600 | 20600 | 20600 | 2 |
| 562 | 20240715 | 104000 | 1806663550 | 20600 | 20600 | 20600 | 20600 | 270 |
| 563 | 20240715 | 103900 | 1801101550 | 20650 | 20650 | 20650 | 20650 | 26 |
| 564 | 20240715 | 103800 | 1800564650 | 20650 | 20650 | 20650 | 20650 | 350 |
| 565 | 20240715 | 103700 | 1793337150 | 20700 | 20700 | 20700 | 20700 | 6 |
| 566 | 20240715 | 103600 | 1793212950 | 20650 | 20650 | 20650 | 20650 | 221 |
| 567 | 20240715 | 103500 | 1788649300 | 20700 | 20700 | 20700 | 20700 | 2 |
| 568 | 20240715 | 103400 | 1788607900 | 20650 | 20650 | 20650 | 20650 | 247 |
| 569 | 20240715 | 103300 | 1783507350 | 20650 | 20700 | 20700 | 20650 | 37 |
| 570 | 20240715 | 103200 | 1782741500 | 20700 | 20650 | 20700 | 20650 | 109 |
| 571 | 20240715 | 103100 | 1780490550 | 20650 | 20700 | 20700 | 20650 | 225 |
| 572 | 20240715 | 103000 | 1775844050 | 20700 | 20650 | 20700 | 20650 | 161 |
| 573 | 20240715 | 102900 | 1772518350 | 20700 | 20700 | 20700 | 20700 | 236 |
| 574 | 20240715 | 102800 | 1767633150 | 20700 | 20700 | 20700 | 20700 | 23 |
| 575 | 20240715 | 102700 | 1767157050 | 20700 | 20700 | 20700 | 20700 | 153 |
| 576 | 20240715 | 102600 | 1763989950 | 20650 | 20700 | 20700 | 20650 | 189 |
| 577 | 20240715 | 102500 | 1760080150 | 20700 | 20700 | 20700 | 20700 | 16 |
| 578 | 20240715 | 102400 | 1759748950 | 20700 | 20750 | 20750 | 20700 | 228 |
| 579 | 20240715 | 102300 | 1755028750 | 20750 | 20750 | 20750 | 20750 | 157 |
| 580 | 20240715 | 102200 | 1751771000 | 20750 | 20800 | 20850 | 20750 | 441 |
| 581 | 20240715 | 102100 | 1742604300 | 20800 | 20800 | 20800 | 20800 | 548 |
| 582 | 20240715 | 102000 | 1731205900 | 20800 | 20800 | 20800 | 20800 | 63 |
| 583 | 20240715 | 101900 | 1729895500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 584 | 20240715 | 101800 | 1729895500 | 20750 | 20750 | 20800 | 20750 | 689 |
| 585 | 20240715 | 101700 | 1715598650 | 20750 | 20750 | 20750 | 20750 | 20 |
| 586 | 20240715 | 101600 | 1715183650 | 20750 | 20750 | 20750 | 20750 | 22 |
| 587 | 20240715 | 101500 | 1714727150 | 20750 | 20800 | 20800 | 20750 | 412 |
| 588 | 20240715 | 101400 | 1706177000 | 20800 | 20800 | 20800 | 20800 | 3 |
| 589 | 20240715 | 101300 | 1706114600 | 20800 | 20750 | 20800 | 20750 | 46 |
| 590 | 20240715 | 101200 | 1705159300 | 20800 | 20750 | 20800 | 20750 | 353 |
| 591 | 20240715 | 101100 | 1697834450 | 20750 | 20700 | 20750 | 20700 | 433 |
| 592 | 20240715 | 101000 | 1688870600 | 20700 | 20700 | 20700 | 20700 | 25 |
| 593 | 20240715 | 100900 | 1688353100 | 20650 | 20650 | 20650 | 20650 | 393 |
| 594 | 20240715 | 100800 | 1680237650 | 20700 | 20750 | 20750 | 20700 | 958 |
| 595 | 20240715 | 100700 | 1660386450 | 20750 | 20800 | 20800 | 20750 | 152 |
| 596 | 20240715 | 100600 | 1657227350 | 20800 | 20750 | 20800 | 20750 | 70 |
| 597 | 20240715 | 100500 | 1655771800 | 20750 | 20700 | 20750 | 20600 | 1209 |
| 598 | 20240715 | 100400 | 1630726400 | 20700 | 20600 | 20700 | 20600 | 751 |
| 599 | 20240715 | 100300 | 1615227950 | 20600 | 20600 | 20600 | 20600 | 99 |
| 600 | 20240715 | 100200 | 1613188550 | 20550 | 20550 | 20550 | 20550 | 677 |
| 601 | 20240715 | 100100 | 1599276200 | 20550 | 20600 | 20600 | 20500 | 2011 |
| 602 | 20240715 | 100000 | 1557963400 | 20600 | 20650 | 20650 | 20600 | 703 |
| 603 | 20240715 | 095900 | 1543481550 | 20600 | 20600 | 20650 | 20550 | 2917 |
| 604 | 20240715 | 095800 | 1483403650 | 20600 | 20650 | 20650 | 20600 | 1492 |
| 605 | 20240715 | 095700 | 1452666900 | 20650 | 20700 | 20700 | 20650 | 2483 |
| 606 | 20240715 | 095600 | 1401372850 | 20700 | 20750 | 20750 | 20700 | 328 |
| 607 | 20240715 | 095500 | 1394582000 | 20700 | 20750 | 20750 | 20700 | 703 |
| 608 | 20240715 | 095400 | 1380028350 | 20750 | 20700 | 20750 | 20700 | 704 |
| 609 | 20240715 | 095300 | 1365455050 | 20700 | 20700 | 20700 | 20650 | 714 |
| 610 | 20240715 | 095200 | 1350687100 | 20700 | 20750 | 20750 | 20700 | 839 |
| 611 | 20240715 | 095100 | 1333318500 | 20750 | 20700 | 20750 | 20700 | 31 |
| 612 | 20240715 | 095000 | 1332676300 | 20700 | 20700 | 20700 | 20700 | 641 |
| 613 | 20240715 | 094900 | 1319407600 | 20700 | 20750 | 20750 | 20700 | 1122 |
| 614 | 20240715 | 094800 | 1296177500 | 20750 | 20700 | 20750 | 20700 | 374 |
| 615 | 20240715 | 094700 | 1288431050 | 20650 | 20700 | 20750 | 20650 | 1366 |
| 616 | 20240715 | 094600 | 1260203750 | 20700 | 20750 | 20750 | 20700 | 879 |
| 617 | 20240715 | 094500 | 1242003050 | 20750 | 20700 | 20750 | 20700 | 889 |
| 618 | 20240715 | 094400 | 1223588300 | 20700 | 20700 | 20750 | 20700 | 373 |
| 619 | 20240715 | 094300 | 1215867150 | 20700 | 20850 | 20850 | 20700 | 3023 |
| 620 | 20240715 | 094200 | 1153183500 | 20850 | 20900 | 20950 | 20850 | 510 |
| 621 | 20240715 | 094100 | 1142538850 | 20950 | 20950 | 20950 | 20950 | 556 |
| 622 | 20240715 | 094000 | 1130890650 | 20950 | 21000 | 21000 | 20950 | 167 |
| 623 | 20240715 | 093900 | 1127391000 | 20950 | 20950 | 20950 | 20900 | 1546 |
| 624 | 20240715 | 093800 | 1095027750 | 21000 | 20950 | 21000 | 20950 | 184 |
| 625 | 20240715 | 093700 | 1091166250 | 20900 | 20900 | 20900 | 20750 | 1895 |
| 626 | 20240715 | 093600 | 1051675350 | 20850 | 20850 | 20900 | 20850 | 435 |
| 627 | 20240715 | 093500 | 1042604550 | 20800 | 20800 | 20850 | 20800 | 1401 |
| 628 | 20240715 | 093400 | 1013461400 | 20750 | 20800 | 20800 | 20750 | 1834 |
| 629 | 20240715 | 093300 | 975404850 | 20800 | 20850 | 20900 | 20750 | 829 |
| 630 | 20240715 | 093200 | 958168400 | 20900 | 20850 | 20900 | 20750 | 1752 |
| 631 | 20240715 | 093100 | 921680200 | 20800 | 20800 | 20800 | 20800 | 836 |
| 632 | 20240715 | 093000 | 904291400 | 20800 | 20850 | 20850 | 20800 | 451 |
| 633 | 20240715 | 092900 | 894902700 | 20850 | 20900 | 20900 | 20850 | 512 |
| 634 | 20240715 | 092800 | 884227100 | 20850 | 20900 | 20900 | 20850 | 606 |
| 635 | 20240715 | 092700 | 871561750 | 20900 | 20950 | 20950 | 20900 | 82 |
| 636 | 20240715 | 092600 | 869847400 | 20950 | 20950 | 20950 | 20950 | 87 |
| 637 | 20240715 | 092500 | 868024750 | 20950 | 20900 | 21000 | 20900 | 317 |
| 638 | 20240715 | 092400 | 861386500 | 20850 | 20900 | 20900 | 20850 | 447 |
| 639 | 20240715 | 092300 | 852050450 | 20900 | 21000 | 21000 | 20850 | 936 |
| 640 | 20240715 | 092200 | 832491450 | 20950 | 20950 | 21000 | 20950 | 837 |
| 641 | 20240715 | 092100 | 814944500 | 20950 | 20750 | 20950 | 20750 | 2480 |
| 642 | 20240715 | 092000 | 763318050 | 20750 | 20800 | 20800 | 20750 | 1458 |
| 643 | 20240715 | 091900 | 733041850 | 20800 | 20800 | 20850 | 20800 | 2722 |
| 644 | 20240715 | 091800 | 676344100 | 20800 | 20950 | 20950 | 20700 | 2987 |
| 645 | 20240715 | 091700 | 614230250 | 20800 | 20950 | 21000 | 20800 | 5255 |
| 646 | 20240715 | 091600 | 504459450 | 20950 | 20950 | 21000 | 20950 | 1462 |
| 647 | 20240715 | 091500 | 473828200 | 20950 | 21050 | 21050 | 20950 | 1117 |
| 648 | 20240715 | 091400 | 450374000 | 21000 | 21150 | 21150 | 21000 | 1630 |
| 649 | 20240715 | 091300 | 416087100 | 21150 | 21150 | 21200 | 21100 | 321 |
| 650 | 20240715 | 091200 | 409311000 | 21200 | 21250 | 21250 | 21100 | 980 |
| 651 | 20240715 | 091100 | 388582750 | 21250 | 21250 | 21250 | 21200 | 311 |
| 652 | 20240715 | 091000 | 381974700 | 21250 | 21300 | 21300 | 21150 | 1387 |
| 653 | 20240715 | 090900 | 352529650 | 21250 | 21300 | 21350 | 21250 | 956 |
| 654 | 20240715 | 090800 | 332198900 | 21300 | 21350 | 21350 | 21300 | 1014 |
| 655 | 20240715 | 090700 | 310584500 | 21350 | 21450 | 21450 | 21350 | 1377 |
| 656 | 20240715 | 090600 | 281104850 | 21400 | 21450 | 21450 | 21350 | 2248 |
| 657 | 20240715 | 090500 | 232982650 | 21450 | 21250 | 21450 | 21250 | 764 |
| 658 | 20240715 | 090400 | 216675200 | 21250 | 21300 | 21300 | 21200 | 736 |
| 659 | 20240715 | 090300 | 201024450 | 21300 | 21150 | 21400 | 21100 | 1779 |
| 660 | 20240715 | 090200 | 163090050 | 21100 | 21000 | 21100 | 20850 | 3136 |
| 661 | 20240715 | 090100 | 97284100 | 21000 | 21250 | 21300 | 21000 | 1862 |
| 662 | 20240715 | 090000 | 57992700 | 21300 | 21300 | 21400 | 21300 | 2686 |