35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240723 | 195700 | 5088570650 | 22250 | 22250 | 22250 | 22250 | 5609 |
| 3 | 20240723 | 195600 | 5088570650 | 22250 | 22250 | 22250 | 22250 | 0 |
| 4 | 20240723 | 195500 | 5088570650 | 22250 | 22250 | 22250 | 22250 | 0 |
| 5 | 20240723 | 195400 | 5088570650 | 22250 | 22250 | 22250 | 22250 | 0 |
| 6 | 20240723 | 195300 | 5088570650 | 22250 | 22250 | 22250 | 22250 | 0 |
| 7 | 20240723 | 195200 | 5088570650 | 22250 | 22250 | 22250 | 22250 | 0 |
| 8 | 20240723 | 195100 | 5088570650 | 22250 | 22250 | 22250 | 22250 | 0 |
| 9 | 20240723 | 195000 | 5088570650 | 22250 | 22250 | 22250 | 22250 | 0 |
| 10 | 20240723 | 194900 | 5088570650 | 22250 | 22250 | 22250 | 22250 | 0 |
| 11 | 20240723 | 194800 | 5088570650 | 22250 | 22250 | 22250 | 22250 | 0 |
| 12 | 20240723 | 194700 | 5088570650 | 22250 | 22250 | 22250 | 22250 | 0 |
| 13 | 20240723 | 194600 | 5088570650 | 22250 | 22250 | 22250 | 22250 | 0 |
| 14 | 20240723 | 194500 | 5088570650 | 22250 | 22250 | 22250 | 22250 | 0 |
| 15 | 20240723 | 194400 | 5088570650 | 22250 | 22250 | 22250 | 22250 | 0 |
| 16 | 20240723 | 194300 | 5088570650 | 22250 | 22250 | 22250 | 22250 | 0 |
| 17 | 20240723 | 194200 | 5088570650 | 22250 | 22250 | 22250 | 22250 | 0 |
| 18 | 20240723 | 194100 | 5088570650 | 22250 | 22250 | 22250 | 22250 | 0 |
| 19 | 20240723 | 194000 | 5088570650 | 22250 | 22250 | 22250 | 22250 | 0 |
| 20 | 20240723 | 193900 | 5088570650 | 22250 | 22250 | 22250 | 22250 | 0 |
| 21 | 20240723 | 193800 | 5088570650 | 22250 | 22250 | 22250 | 22250 | 0 |
| 22 | 20240723 | 193700 | 5088570650 | 22250 | 22250 | 22250 | 22250 | 0 |
| 23 | 20240723 | 193600 | 5088570650 | 22250 | 22250 | 22250 | 22250 | 0 |
| 24 | 20240723 | 193500 | 5088570650 | 22250 | 22250 | 22250 | 22250 | 0 |
| 25 | 20240723 | 193400 | 5088570650 | 22250 | 22250 | 22250 | 22250 | 0 |
| 26 | 20240723 | 193300 | 5088570650 | 22250 | 22250 | 22250 | 22250 | 0 |
| 27 | 20240723 | 193200 | 5088570650 | 22250 | 22250 | 22250 | 22250 | 0 |
| 28 | 20240723 | 193100 | 5088570650 | 22250 | 22250 | 22250 | 22250 | 0 |
| 29 | 20240723 | 193000 | 5088570650 | 22250 | 22250 | 22250 | 22250 | 0 |
| 30 | 20240723 | 192900 | 5088570650 | 22250 | 22250 | 22250 | 22250 | 0 |
| 31 | 20240723 | 192800 | 5088570650 | 22250 | 22250 | 22250 | 22250 | 0 |
| 32 | 20240723 | 192700 | 5088570650 | 22250 | 22250 | 22250 | 22250 | 5609 |
| 33 | 20240723 | 192600 | 5088570650 | 22250 | 22250 | 22250 | 22250 | 0 |
| 34 | 20240723 | 192500 | 5088570650 | 22250 | 22250 | 22250 | 22250 | 0 |
| 35 | 20240723 | 192400 | 5088570650 | 22250 | 22250 | 22250 | 22250 | 0 |
| 36 | 20240723 | 192300 | 5088570650 | 22250 | 22250 | 22250 | 22250 | 0 |
| 37 | 20240723 | 192200 | 5088570650 | 22250 | 22250 | 22250 | 22250 | 0 |
| 38 | 20240723 | 192100 | 5088570650 | 22250 | 22250 | 22250 | 22250 | 0 |
| 39 | 20240723 | 192000 | 5088570650 | 22250 | 22250 | 22250 | 22250 | 0 |
| 40 | 20240723 | 191900 | 5088570650 | 22250 | 22250 | 22250 | 22250 | 0 |
| 41 | 20240723 | 191800 | 5088570650 | 22250 | 22250 | 22250 | 22250 | 0 |
| 42 | 20240723 | 191700 | 5088570650 | 22250 | 22250 | 22250 | 22250 | 0 |
| 43 | 20240723 | 191600 | 5088570650 | 22250 | 22250 | 22250 | 22250 | 0 |
| 44 | 20240723 | 191500 | 5088570650 | 22250 | 22250 | 22250 | 22250 | 0 |
| 45 | 20240723 | 191400 | 5088570650 | 22250 | 22250 | 22250 | 22250 | 0 |
| 46 | 20240723 | 191300 | 5088570650 | 22250 | 22250 | 22250 | 22250 | 0 |
| 47 | 20240723 | 191200 | 5088570650 | 22250 | 22250 | 22250 | 22250 | 0 |
| 48 | 20240723 | 191100 | 5088570650 | 22250 | 22250 | 22250 | 22250 | 0 |
| 49 | 20240723 | 191000 | 5088570650 | 22250 | 22250 | 22250 | 22250 | 0 |
| 50 | 20240723 | 190900 | 5088570650 | 22250 | 22250 | 22250 | 22250 | 0 |
| 51 | 20240723 | 190800 | 5088570650 | 22250 | 22250 | 22250 | 22250 | 0 |
| 52 | 20240723 | 190700 | 5088570650 | 22250 | 22250 | 22250 | 22250 | 0 |
| 53 | 20240723 | 190600 | 5088570650 | 22250 | 22250 | 22250 | 22250 | 0 |
| 54 | 20240723 | 190500 | 5088570650 | 22250 | 22250 | 22250 | 22250 | 0 |
| 55 | 20240723 | 190400 | 5088570650 | 22250 | 22250 | 22250 | 22250 | 0 |
| 56 | 20240723 | 190300 | 5088570650 | 22250 | 22250 | 22250 | 22250 | 0 |
| 57 | 20240723 | 190200 | 5088570650 | 22250 | 22250 | 22250 | 22250 | 0 |
| 58 | 20240723 | 190100 | 5088570650 | 22250 | 22250 | 22250 | 22250 | 0 |
| 59 | 20240723 | 190000 | 5088570650 | 22250 | 22250 | 22250 | 22250 | 0 |
| 60 | 20240723 | 185900 | 5088570650 | 22250 | 22250 | 22250 | 22250 | 0 |
| 61 | 20240723 | 185800 | 5088570650 | 22250 | 22250 | 22250 | 22250 | 0 |
| 62 | 20240723 | 185700 | 5088570650 | 22250 | 22250 | 22250 | 22250 | 5609 |
| 63 | 20240723 | 185600 | 5088570650 | 22250 | 22250 | 22250 | 22250 | 0 |
| 64 | 20240723 | 185500 | 5088570650 | 22250 | 22250 | 22250 | 22250 | 0 |
| 65 | 20240723 | 185400 | 5088570650 | 22250 | 22250 | 22250 | 22250 | 0 |
| 66 | 20240723 | 185300 | 5088570650 | 22250 | 22250 | 22250 | 22250 | 0 |
| 67 | 20240723 | 185200 | 5088570650 | 22250 | 22250 | 22250 | 22250 | 0 |
| 68 | 20240723 | 185100 | 5088570650 | 22250 | 22250 | 22250 | 22250 | 0 |
| 69 | 20240723 | 185000 | 5088570650 | 22250 | 22250 | 22250 | 22250 | 0 |
| 70 | 20240723 | 184900 | 5088570650 | 22250 | 22250 | 22250 | 22250 | 0 |
| 71 | 20240723 | 184800 | 5088570650 | 22250 | 22250 | 22250 | 22250 | 0 |
| 72 | 20240723 | 184700 | 5088570650 | 22250 | 22250 | 22250 | 22250 | 0 |
| 73 | 20240723 | 184600 | 5088570650 | 22250 | 22250 | 22250 | 22250 | 0 |
| 74 | 20240723 | 184500 | 5088570650 | 22250 | 22250 | 22250 | 22250 | 0 |
| 75 | 20240723 | 184400 | 5088570650 | 22250 | 22250 | 22250 | 22250 | 0 |
| 76 | 20240723 | 184300 | 5088570650 | 22250 | 22250 | 22250 | 22250 | 0 |
| 77 | 20240723 | 184200 | 5088570650 | 22250 | 22250 | 22250 | 22250 | 0 |
| 78 | 20240723 | 184100 | 5088570650 | 22250 | 22250 | 22250 | 22250 | 0 |
| 79 | 20240723 | 184000 | 5088570650 | 22250 | 22250 | 22250 | 22250 | 0 |
| 80 | 20240723 | 183900 | 5088570650 | 22250 | 22250 | 22250 | 22250 | 0 |
| 81 | 20240723 | 183800 | 5088570650 | 22250 | 22250 | 22250 | 22250 | 0 |
| 82 | 20240723 | 183700 | 5088570650 | 22250 | 22250 | 22250 | 22250 | 0 |
| 83 | 20240723 | 183600 | 5088570650 | 22250 | 22250 | 22250 | 22250 | 0 |
| 84 | 20240723 | 183500 | 5088570650 | 22250 | 22250 | 22250 | 22250 | 0 |
| 85 | 20240723 | 183400 | 5088570650 | 22250 | 22250 | 22250 | 22250 | 0 |
| 86 | 20240723 | 183300 | 5088570650 | 22250 | 22250 | 22250 | 22250 | 0 |
| 87 | 20240723 | 183200 | 5088570650 | 22250 | 22250 | 22250 | 22250 | 0 |
| 88 | 20240723 | 183100 | 5088570650 | 22250 | 22250 | 22250 | 22250 | 0 |
| 89 | 20240723 | 183000 | 5088570650 | 22250 | 22250 | 22250 | 22250 | 0 |
| 90 | 20240723 | 182900 | 5088570650 | 22250 | 22250 | 22250 | 22250 | 0 |
| 91 | 20240723 | 182800 | 5088570650 | 22250 | 22250 | 22250 | 22250 | 0 |
| 92 | 20240723 | 182700 | 5088570650 | 22250 | 22250 | 22250 | 22250 | 5609 |
| 93 | 20240723 | 182600 | 5088570650 | 22250 | 22250 | 22250 | 22250 | 0 |
| 94 | 20240723 | 182500 | 5088570650 | 22250 | 22250 | 22250 | 22250 | 0 |
| 95 | 20240723 | 182400 | 5088570650 | 22250 | 22250 | 22250 | 22250 | 0 |
| 96 | 20240723 | 182300 | 5088570650 | 22250 | 22250 | 22250 | 22250 | 0 |
| 97 | 20240723 | 182200 | 5088570650 | 22250 | 22250 | 22250 | 22250 | 0 |
| 98 | 20240723 | 182100 | 5088570650 | 22250 | 22250 | 22250 | 22250 | 0 |
| 99 | 20240723 | 182000 | 5088570650 | 22250 | 22250 | 22250 | 22250 | 0 |
| 100 | 20240723 | 181900 | 5088570650 | 22250 | 22250 | 22250 | 22250 | 0 |
| 101 | 20240723 | 181800 | 5088570650 | 22250 | 22250 | 22250 | 22250 | 0 |
| 102 | 20240723 | 181700 | 5088570650 | 22250 | 22250 | 22250 | 22250 | 0 |
| 103 | 20240723 | 181600 | 5088570650 | 22250 | 22250 | 22250 | 22250 | 0 |
| 104 | 20240723 | 181500 | 5088570650 | 22250 | 22250 | 22250 | 22250 | 0 |
| 105 | 20240723 | 181400 | 5088570650 | 22250 | 22250 | 22250 | 22250 | 0 |
| 106 | 20240723 | 181300 | 5088570650 | 22250 | 22250 | 22250 | 22250 | 0 |
| 107 | 20240723 | 181200 | 5088570650 | 22250 | 22250 | 22250 | 22250 | 0 |
| 108 | 20240723 | 181100 | 5088570650 | 22250 | 22250 | 22250 | 22250 | 0 |
| 109 | 20240723 | 181000 | 5088570650 | 22250 | 22250 | 22250 | 22250 | 0 |
| 110 | 20240723 | 180900 | 5088570650 | 22250 | 22250 | 22250 | 22250 | 0 |
| 111 | 20240723 | 180800 | 5088570650 | 22250 | 22250 | 22250 | 22250 | 0 |
| 112 | 20240723 | 180700 | 5088570650 | 22250 | 22250 | 22250 | 22250 | 0 |
| 113 | 20240723 | 180600 | 5088570650 | 22250 | 22250 | 22250 | 22250 | 0 |
| 114 | 20240723 | 180500 | 5088570650 | 22250 | 22250 | 22250 | 22250 | 0 |
| 115 | 20240723 | 180400 | 5088570650 | 22250 | 22250 | 22250 | 22250 | 0 |
| 116 | 20240723 | 180300 | 5088570650 | 22250 | 22250 | 22250 | 22250 | 0 |
| 117 | 20240723 | 180200 | 5088570650 | 22250 | 22250 | 22250 | 22250 | 0 |
| 118 | 20240723 | 180100 | 5088570650 | 22250 | 22250 | 22250 | 22250 | 0 |
| 119 | 20240723 | 180000 | 5088570650 | 22250 | 22250 | 22250 | 22250 | 0 |
| 120 | 20240723 | 175900 | 5088570650 | 22250 | 22250 | 22250 | 22250 | 0 |
| 121 | 20240723 | 175800 | 5088570650 | 22250 | 22250 | 22250 | 22250 | 0 |
| 122 | 20240723 | 175700 | 5088570650 | 22250 | 22250 | 22250 | 22250 | 5609 |
| 123 | 20240723 | 175600 | 5088570650 | 22250 | 22250 | 22250 | 22250 | 0 |
| 124 | 20240723 | 175500 | 5088570650 | 22250 | 22250 | 22250 | 22250 | 0 |
| 125 | 20240723 | 175400 | 5088570650 | 22250 | 22250 | 22250 | 22250 | 0 |
| 126 | 20240723 | 175300 | 5088570650 | 22250 | 22250 | 22250 | 22250 | 0 |
| 127 | 20240723 | 175200 | 5088570650 | 22250 | 22250 | 22250 | 22250 | 0 |
| 128 | 20240723 | 175100 | 5088570650 | 22250 | 22250 | 22250 | 22250 | 0 |
| 129 | 20240723 | 175000 | 5088570650 | 22250 | 22250 | 22250 | 22250 | 0 |
| 130 | 20240723 | 174900 | 5088570650 | 22250 | 22250 | 22250 | 22250 | 0 |
| 131 | 20240723 | 174800 | 5088570650 | 22250 | 22250 | 22250 | 22250 | 0 |
| 132 | 20240723 | 174700 | 5088570650 | 22250 | 22250 | 22250 | 22250 | 0 |
| 133 | 20240723 | 174600 | 5088570650 | 22250 | 22250 | 22250 | 22250 | 0 |
| 134 | 20240723 | 174500 | 5088570650 | 22250 | 22250 | 22250 | 22250 | 0 |
| 135 | 20240723 | 174400 | 5088570650 | 22250 | 22250 | 22250 | 22250 | 0 |
| 136 | 20240723 | 174300 | 5088570650 | 22250 | 22250 | 22250 | 22250 | 0 |
| 137 | 20240723 | 174200 | 5088570650 | 22250 | 22250 | 22250 | 22250 | 0 |
| 138 | 20240723 | 174100 | 5088570650 | 22250 | 22250 | 22250 | 22250 | 0 |
| 139 | 20240723 | 174000 | 5088570650 | 22250 | 22250 | 22250 | 22250 | 0 |
| 140 | 20240723 | 173900 | 5088570650 | 22250 | 22250 | 22250 | 22250 | 0 |
| 141 | 20240723 | 173800 | 5088570650 | 22250 | 22250 | 22250 | 22250 | 0 |
| 142 | 20240723 | 173700 | 5088570650 | 22250 | 22250 | 22250 | 22250 | 0 |
| 143 | 20240723 | 173600 | 5088570650 | 22250 | 22250 | 22250 | 22250 | 0 |
| 144 | 20240723 | 173500 | 5088570650 | 22250 | 22250 | 22250 | 22250 | 0 |
| 145 | 20240723 | 173400 | 5088570650 | 22250 | 22250 | 22250 | 22250 | 0 |
| 146 | 20240723 | 173300 | 5088570650 | 22250 | 22250 | 22250 | 22250 | 0 |
| 147 | 20240723 | 173200 | 5088570650 | 22250 | 22250 | 22250 | 22250 | 0 |
| 148 | 20240723 | 173100 | 5088570650 | 22250 | 22250 | 22250 | 22250 | 0 |
| 149 | 20240723 | 173000 | 5088570650 | 22250 | 22250 | 22250 | 22250 | 0 |
| 150 | 20240723 | 172900 | 5088570650 | 22250 | 22250 | 22250 | 22250 | 0 |
| 151 | 20240723 | 172800 | 5088570650 | 22250 | 22250 | 22250 | 22250 | 0 |
| 152 | 20240723 | 172700 | 5088570650 | 22250 | 22250 | 22250 | 22250 | 5609 |
| 153 | 20240723 | 172600 | 5088570650 | 22250 | 22250 | 22250 | 22250 | 0 |
| 154 | 20240723 | 172500 | 5088570650 | 22250 | 22250 | 22250 | 22250 | 0 |
| 155 | 20240723 | 172400 | 5088570650 | 22250 | 22250 | 22250 | 22250 | 0 |
| 156 | 20240723 | 172300 | 5088570650 | 22250 | 22250 | 22250 | 22250 | 0 |
| 157 | 20240723 | 172200 | 5088570650 | 22250 | 22250 | 22250 | 22250 | 0 |
| 158 | 20240723 | 172100 | 5088570650 | 22250 | 22250 | 22250 | 22250 | 0 |
| 159 | 20240723 | 172000 | 5088570650 | 22250 | 22250 | 22250 | 22250 | 0 |
| 160 | 20240723 | 171900 | 5088570650 | 22250 | 22250 | 22250 | 22250 | 0 |
| 161 | 20240723 | 171800 | 5088570650 | 22250 | 22250 | 22250 | 22250 | 0 |
| 162 | 20240723 | 171700 | 5088570650 | 22250 | 22250 | 22250 | 22250 | 0 |
| 163 | 20240723 | 171600 | 5088570650 | 22250 | 22250 | 22250 | 22250 | 0 |
| 164 | 20240723 | 171500 | 5088570650 | 22250 | 22250 | 22250 | 22250 | 0 |
| 165 | 20240723 | 171400 | 5088570650 | 22250 | 22250 | 22250 | 22250 | 0 |
| 166 | 20240723 | 171300 | 5088570650 | 22250 | 22250 | 22250 | 22250 | 0 |
| 167 | 20240723 | 171200 | 5088570650 | 22250 | 22250 | 22250 | 22250 | 0 |
| 168 | 20240723 | 171100 | 5088570650 | 22250 | 22250 | 22250 | 22250 | 0 |
| 169 | 20240723 | 171000 | 5088570650 | 22250 | 22250 | 22250 | 22250 | 0 |
| 170 | 20240723 | 170900 | 5088570650 | 22250 | 22250 | 22250 | 22250 | 0 |
| 171 | 20240723 | 170800 | 5088570650 | 22250 | 22250 | 22250 | 22250 | 0 |
| 172 | 20240723 | 170700 | 5088570650 | 22250 | 22250 | 22250 | 22250 | 0 |
| 173 | 20240723 | 170600 | 5088570650 | 22250 | 22250 | 22250 | 22250 | 0 |
| 174 | 20240723 | 170500 | 5088570650 | 22250 | 22250 | 22250 | 22250 | 0 |
| 175 | 20240723 | 170400 | 5088570650 | 22250 | 22250 | 22250 | 22250 | 0 |
| 176 | 20240723 | 170300 | 5088570650 | 22250 | 22250 | 22250 | 22250 | 0 |
| 177 | 20240723 | 170200 | 5088570650 | 22250 | 22250 | 22250 | 22250 | 0 |
| 178 | 20240723 | 170100 | 5088570650 | 22250 | 22250 | 22250 | 22250 | 0 |
| 179 | 20240723 | 170000 | 5088570650 | 22250 | 22250 | 22250 | 22250 | 0 |
| 180 | 20240723 | 165900 | 5088570650 | 22250 | 22250 | 22250 | 22250 | 0 |
| 181 | 20240723 | 165800 | 5088570650 | 22250 | 22250 | 22250 | 22250 | 0 |
| 182 | 20240723 | 165700 | 5088570650 | 22250 | 22250 | 22250 | 22250 | 5609 |
| 183 | 20240723 | 165600 | 5088570650 | 22250 | 22250 | 22250 | 22250 | 0 |
| 184 | 20240723 | 165500 | 5088570650 | 22250 | 22250 | 22250 | 22250 | 0 |
| 185 | 20240723 | 165400 | 5088570650 | 22250 | 22250 | 22250 | 22250 | 0 |
| 186 | 20240723 | 165300 | 5088570650 | 22250 | 22250 | 22250 | 22250 | 0 |
| 187 | 20240723 | 165200 | 5088570650 | 22250 | 22250 | 22250 | 22250 | 0 |
| 188 | 20240723 | 165100 | 5088570650 | 22250 | 22250 | 22250 | 22250 | 0 |
| 189 | 20240723 | 165000 | 5088570650 | 22250 | 22250 | 22250 | 22250 | 0 |
| 190 | 20240723 | 164900 | 5088570650 | 22250 | 22250 | 22250 | 22250 | 0 |
| 191 | 20240723 | 164800 | 5088570650 | 22250 | 22250 | 22250 | 22250 | 0 |
| 192 | 20240723 | 164700 | 5088570650 | 22250 | 22250 | 22250 | 22250 | 0 |
| 193 | 20240723 | 164600 | 5088570650 | 22250 | 22250 | 22250 | 22250 | 0 |
| 194 | 20240723 | 164500 | 5088570650 | 22250 | 22250 | 22250 | 22250 | 0 |
| 195 | 20240723 | 164400 | 5088570650 | 22250 | 22250 | 22250 | 22250 | 0 |
| 196 | 20240723 | 164300 | 5088570650 | 22250 | 22250 | 22250 | 22250 | 0 |
| 197 | 20240723 | 164200 | 5088570650 | 22250 | 22250 | 22250 | 22250 | 0 |
| 198 | 20240723 | 164100 | 5088570650 | 22250 | 22250 | 22250 | 22250 | 0 |
| 199 | 20240723 | 164000 | 5088570650 | 22250 | 22250 | 22250 | 22250 | 0 |
| 200 | 20240723 | 163900 | 5088570650 | 22250 | 22250 | 22250 | 22250 | 0 |
| 201 | 20240723 | 163800 | 5088570650 | 22250 | 22250 | 22250 | 22250 | 0 |
| 202 | 20240723 | 163700 | 5088570650 | 22250 | 22250 | 22250 | 22250 | 0 |
| 203 | 20240723 | 163600 | 5088570650 | 22250 | 22250 | 22250 | 22250 | 0 |
| 204 | 20240723 | 163500 | 5088570650 | 22250 | 22250 | 22250 | 22250 | 0 |
| 205 | 20240723 | 163400 | 5088570650 | 22250 | 22250 | 22250 | 22250 | 0 |
| 206 | 20240723 | 163300 | 5088570650 | 22250 | 22250 | 22250 | 22250 | 0 |
| 207 | 20240723 | 163200 | 5088570650 | 22250 | 22250 | 22250 | 22250 | 0 |
| 208 | 20240723 | 163100 | 5088570650 | 22250 | 22250 | 22250 | 22250 | 0 |
| 209 | 20240723 | 163000 | 5088570650 | 22250 | 22250 | 22250 | 22250 | 0 |
| 210 | 20240723 | 162900 | 5088570650 | 22250 | 22250 | 22250 | 22250 | 0 |
| 211 | 20240723 | 162800 | 5088570650 | 22250 | 22250 | 22250 | 22250 | 0 |
| 212 | 20240723 | 162700 | 5088570650 | 22250 | 22250 | 22250 | 22250 | 5609 |
| 213 | 20240723 | 162600 | 5088570650 | 22250 | 22250 | 22250 | 22250 | 0 |
| 214 | 20240723 | 162500 | 5088570650 | 22250 | 22250 | 22250 | 22250 | 0 |
| 215 | 20240723 | 162400 | 5088570650 | 22250 | 22250 | 22250 | 22250 | 0 |
| 216 | 20240723 | 162300 | 5088570650 | 22250 | 22250 | 22250 | 22250 | 0 |
| 217 | 20240723 | 162200 | 5088570650 | 22250 | 22250 | 22250 | 22250 | 0 |
| 218 | 20240723 | 162100 | 5088570650 | 22250 | 22250 | 22250 | 22250 | 0 |
| 219 | 20240723 | 162000 | 5088570650 | 22250 | 22250 | 22250 | 22250 | 0 |
| 220 | 20240723 | 161900 | 5088570650 | 22250 | 22250 | 22250 | 22250 | 0 |
| 221 | 20240723 | 161800 | 5088570650 | 22250 | 22250 | 22250 | 22250 | 0 |
| 222 | 20240723 | 161700 | 5088570650 | 22250 | 22250 | 22250 | 22250 | 0 |
| 223 | 20240723 | 161600 | 5088570650 | 22250 | 22250 | 22250 | 22250 | 0 |
| 224 | 20240723 | 161500 | 5088570650 | 22250 | 22250 | 22250 | 22250 | 0 |
| 225 | 20240723 | 161400 | 5088570650 | 22250 | 22250 | 22250 | 22250 | 0 |
| 226 | 20240723 | 161300 | 5088570650 | 22250 | 22250 | 22250 | 22250 | 0 |
| 227 | 20240723 | 161200 | 5088570650 | 22250 | 22250 | 22250 | 22250 | 0 |
| 228 | 20240723 | 161100 | 5088570650 | 22250 | 22250 | 22250 | 22250 | 0 |
| 229 | 20240723 | 161000 | 5088570650 | 22250 | 22250 | 22250 | 22250 | 0 |
| 230 | 20240723 | 160900 | 5088570650 | 22250 | 22250 | 22250 | 22250 | 0 |
| 231 | 20240723 | 160800 | 5088570650 | 22250 | 22250 | 22250 | 22250 | 0 |
| 232 | 20240723 | 160700 | 5088570650 | 22250 | 22250 | 22250 | 22250 | 0 |
| 233 | 20240723 | 160600 | 5088570650 | 22250 | 22250 | 22250 | 22250 | 0 |
| 234 | 20240723 | 160500 | 5088570650 | 22250 | 22250 | 22250 | 22250 | 0 |
| 235 | 20240723 | 160400 | 5088570650 | 22250 | 22250 | 22250 | 22250 | 0 |
| 236 | 20240723 | 160300 | 5088570650 | 22250 | 22250 | 22250 | 22250 | 0 |
| 237 | 20240723 | 160200 | 5088570650 | 22250 | 22250 | 22250 | 22250 | 0 |
| 238 | 20240723 | 160100 | 5088570650 | 22250 | 22250 | 22250 | 22250 | 0 |
| 239 | 20240723 | 160000 | 5088570650 | 22250 | 22250 | 22250 | 22250 | 0 |
| 240 | 20240723 | 155900 | 5088570650 | 22250 | 22250 | 22250 | 22250 | 0 |
| 241 | 20240723 | 155800 | 5088570650 | 22250 | 22250 | 22250 | 22250 | 0 |
| 242 | 20240723 | 155700 | 5088570650 | 22250 | 22250 | 22250 | 22250 | 5609 |
| 243 | 20240723 | 155600 | 5088570650 | 22250 | 22250 | 22250 | 22250 | 0 |
| 244 | 20240723 | 155500 | 5088570650 | 22250 | 22250 | 22250 | 22250 | 0 |
| 245 | 20240723 | 155400 | 5088570650 | 22250 | 22250 | 22250 | 22250 | 0 |
| 246 | 20240723 | 155300 | 5088570650 | 22250 | 22250 | 22250 | 22250 | 0 |
| 247 | 20240723 | 155200 | 5088570650 | 22250 | 22250 | 22250 | 22250 | 0 |
| 248 | 20240723 | 155100 | 5088570650 | 22250 | 22250 | 22250 | 22250 | 0 |
| 249 | 20240723 | 155000 | 5088570650 | 22250 | 22250 | 22250 | 22250 | 0 |
| 250 | 20240723 | 154900 | 5088570650 | 22250 | 22250 | 22250 | 22250 | 0 |
| 251 | 20240723 | 154800 | 5088570650 | 22250 | 22250 | 22250 | 22250 | 0 |
| 252 | 20240723 | 154700 | 5088570650 | 22250 | 22250 | 22250 | 22250 | 0 |
| 253 | 20240723 | 154600 | 5088570650 | 22250 | 22250 | 22250 | 22250 | 0 |
| 254 | 20240723 | 154500 | 5088570650 | 22250 | 22250 | 22250 | 22250 | 0 |
| 255 | 20240723 | 154400 | 5088570650 | 22250 | 22250 | 22250 | 22250 | 0 |
| 256 | 20240723 | 154300 | 5088570650 | 22250 | 22250 | 22250 | 22250 | 0 |
| 257 | 20240723 | 154200 | 5088570650 | 22250 | 22250 | 22250 | 22250 | 0 |
| 258 | 20240723 | 154100 | 5088570650 | 22250 | 22250 | 22250 | 22250 | 0 |
| 259 | 20240723 | 154000 | 5088570650 | 22250 | 22250 | 22250 | 22250 | 0 |
| 260 | 20240723 | 153900 | 5088570650 | 22250 | 22250 | 22250 | 22250 | 0 |
| 261 | 20240723 | 153800 | 5088570650 | 22250 | 22250 | 22250 | 22250 | 0 |
| 262 | 20240723 | 153700 | 5088570650 | 22250 | 22250 | 22250 | 22250 | 0 |
| 263 | 20240723 | 153600 | 5088570650 | 22250 | 22250 | 22250 | 22250 | 0 |
| 264 | 20240723 | 153500 | 5088570650 | 22250 | 22250 | 22250 | 22250 | 0 |
| 265 | 20240723 | 153400 | 5088570650 | 22250 | 22250 | 22250 | 22250 | 0 |
| 266 | 20240723 | 153300 | 5088570650 | 22250 | 22250 | 22250 | 22250 | 0 |
| 267 | 20240723 | 153200 | 5088570650 | 22250 | 22250 | 22250 | 22250 | 0 |
| 268 | 20240723 | 153100 | 5088570650 | 22250 | 22250 | 22250 | 22250 | 0 |
| 269 | 20240723 | 153000 | 5088570650 | 22250 | 22250 | 22250 | 22250 | 5609 |
| 270 | 20240723 | 152900 | 4963770400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 271 | 20240723 | 152800 | 4963770400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 272 | 20240723 | 152700 | 4963770400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 273 | 20240723 | 152600 | 4963770400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 274 | 20240723 | 152500 | 4963770400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 275 | 20240723 | 152400 | 4963770400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 276 | 20240723 | 152300 | 4963770400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 277 | 20240723 | 152200 | 4963770400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 278 | 20240723 | 152100 | 4963770400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 279 | 20240723 | 152000 | 4963770400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 280 | 20240723 | 151900 | 4963770400 | 22400 | 22500 | 22500 | 22350 | 226 |
| 281 | 20240723 | 151800 | 4958705850 | 22500 | 22250 | 22500 | 22250 | 2119 |
| 282 | 20240723 | 151700 | 4911211600 | 22400 | 22300 | 22400 | 22250 | 2014 |
| 283 | 20240723 | 151600 | 4866224250 | 22300 | 22250 | 22300 | 22200 | 283 |
| 284 | 20240723 | 151500 | 4859935650 | 22250 | 22250 | 22300 | 22250 | 381 |
| 285 | 20240723 | 151400 | 4851458300 | 22250 | 22350 | 22350 | 22250 | 9 |
| 286 | 20240723 | 151300 | 4851257800 | 22250 | 22300 | 22400 | 22250 | 1183 |
| 287 | 20240723 | 151200 | 4824863600 | 22350 | 22250 | 22350 | 22250 | 211 |
| 288 | 20240723 | 151100 | 4820167400 | 22400 | 22250 | 22400 | 22250 | 1001 |
| 289 | 20240723 | 151000 | 4797869150 | 22200 | 22250 | 22250 | 22200 | 452 |
| 290 | 20240723 | 150900 | 4787832200 | 22200 | 22250 | 22250 | 22200 | 566 |
| 291 | 20240723 | 150800 | 4775262100 | 22300 | 22250 | 22300 | 22250 | 605 |
| 292 | 20240723 | 150700 | 4761800550 | 22250 | 22250 | 22250 | 22250 | 0 |
| 293 | 20240723 | 150600 | 4761800550 | 22250 | 22300 | 22300 | 22250 | 302 |
| 294 | 20240723 | 150500 | 4755081000 | 22300 | 22250 | 22300 | 22250 | 140 |
| 295 | 20240723 | 150400 | 4751964650 | 22250 | 22250 | 22300 | 22250 | 329 |
| 296 | 20240723 | 150300 | 4744644150 | 22250 | 22200 | 22250 | 22200 | 240 |
| 297 | 20240723 | 150200 | 4739304400 | 22250 | 22250 | 22300 | 22250 | 524 |
| 298 | 20240723 | 150100 | 4727645150 | 22200 | 22250 | 22300 | 22200 | 374 |
| 299 | 20240723 | 150000 | 4719333800 | 22250 | 22300 | 22300 | 22250 | 202 |
| 300 | 20240723 | 145900 | 4714837850 | 22300 | 22250 | 22300 | 22250 | 263 |
| 301 | 20240723 | 145800 | 4708983900 | 22250 | 22300 | 22300 | 22250 | 318 |
| 302 | 20240723 | 145700 | 4701907950 | 22300 | 22250 | 22300 | 22250 | 655 |
| 303 | 20240723 | 145600 | 4687310150 | 22250 | 22300 | 22300 | 22250 | 406 |
| 304 | 20240723 | 145500 | 4678273850 | 22300 | 22250 | 22300 | 22250 | 193 |
| 305 | 20240723 | 145400 | 4673978600 | 22250 | 22250 | 22250 | 22200 | 540 |
| 306 | 20240723 | 145300 | 4661969900 | 22250 | 22200 | 22250 | 22200 | 187 |
| 307 | 20240723 | 145200 | 4657818250 | 22200 | 22200 | 22200 | 22200 | 203 |
| 308 | 20240723 | 145100 | 4653311650 | 22200 | 22200 | 22200 | 22200 | 174 |
| 309 | 20240723 | 145000 | 4649448850 | 22200 | 22200 | 22250 | 22150 | 1298 |
| 310 | 20240723 | 144900 | 4620600350 | 22150 | 22150 | 22150 | 22150 | 173 |
| 311 | 20240723 | 144800 | 4616768400 | 22250 | 22250 | 22250 | 22250 | 2 |
| 312 | 20240723 | 144700 | 4616723900 | 22200 | 22200 | 22200 | 22150 | 917 |
| 313 | 20240723 | 144600 | 4596375200 | 22200 | 22200 | 22200 | 22200 | 226 |
| 314 | 20240723 | 144500 | 4591358000 | 22250 | 22300 | 22300 | 22250 | 261 |
| 315 | 20240723 | 144400 | 4585550650 | 22250 | 22250 | 22250 | 22250 | 105 |
| 316 | 20240723 | 144300 | 4583214400 | 22350 | 22250 | 22350 | 22200 | 573 |
| 317 | 20240723 | 144200 | 4570468900 | 22200 | 22200 | 22200 | 22200 | 0 |
| 318 | 20240723 | 144100 | 4570468900 | 22200 | 22250 | 22250 | 22200 | 898 |
| 319 | 20240723 | 144000 | 4550497150 | 22200 | 22200 | 22200 | 22200 | 406 |
| 320 | 20240723 | 143900 | 4541483950 | 22200 | 22200 | 22200 | 22200 | 166 |
| 321 | 20240723 | 143800 | 4537798750 | 22200 | 22200 | 22200 | 22200 | 286 |
| 322 | 20240723 | 143700 | 4531449550 | 22250 | 22250 | 22250 | 22250 | 8 |
| 323 | 20240723 | 143600 | 4531271550 | 22250 | 22200 | 22250 | 22200 | 1136 |
| 324 | 20240723 | 143500 | 4506031700 | 22200 | 22200 | 22200 | 22200 | 139 |
| 325 | 20240723 | 143400 | 4502945900 | 22250 | 22350 | 22350 | 22250 | 340 |
| 326 | 20240723 | 143300 | 4495371000 | 22300 | 22250 | 22300 | 22250 | 330 |
| 327 | 20240723 | 143200 | 4488027500 | 22200 | 22200 | 22200 | 22200 | 173 |
| 328 | 20240723 | 143100 | 4484186900 | 22200 | 22200 | 22200 | 22200 | 386 |
| 329 | 20240723 | 143000 | 4475617700 | 22200 | 22200 | 22200 | 22200 | 579 |
| 330 | 20240723 | 142900 | 4462763900 | 22200 | 22200 | 22200 | 22200 | 310 |
| 331 | 20240723 | 142800 | 4455881900 | 22200 | 22200 | 22200 | 22200 | 942 |
| 332 | 20240723 | 142700 | 4434969500 | 22200 | 22200 | 22250 | 22200 | 606 |
| 333 | 20240723 | 142600 | 4421516200 | 22200 | 22250 | 22250 | 22200 | 362 |
| 334 | 20240723 | 142500 | 4413470350 | 22200 | 22150 | 22200 | 22150 | 894 |
| 335 | 20240723 | 142400 | 4393637700 | 22150 | 22150 | 22150 | 22150 | 302 |
| 336 | 20240723 | 142300 | 4386948400 | 22150 | 22150 | 22200 | 22150 | 1156 |
| 337 | 20240723 | 142200 | 4361342950 | 22150 | 22100 | 22150 | 22100 | 1136 |
| 338 | 20240723 | 142100 | 4336237300 | 22100 | 22100 | 22100 | 22100 | 360 |
| 339 | 20240723 | 142000 | 4328281300 | 22100 | 22100 | 22100 | 22100 | 329 |
| 340 | 20240723 | 141900 | 4321010400 | 22100 | 22150 | 22150 | 22100 | 487 |
| 341 | 20240723 | 141800 | 4310247250 | 22100 | 22100 | 22100 | 22100 | 865 |
| 342 | 20240723 | 141700 | 4291130750 | 22150 | 22200 | 22200 | 22150 | 373 |
| 343 | 20240723 | 141600 | 4282868750 | 22150 | 22150 | 22150 | 22150 | 1130 |
| 344 | 20240723 | 141500 | 4257839250 | 22150 | 22150 | 22150 | 22100 | 644 |
| 345 | 20240723 | 141400 | 4243581200 | 22150 | 22150 | 22150 | 22150 | 304 |
| 346 | 20240723 | 141300 | 4236847600 | 22150 | 22150 | 22150 | 22150 | 324 |
| 347 | 20240723 | 141200 | 4229671000 | 22150 | 22200 | 22200 | 22150 | 1698 |
| 348 | 20240723 | 141100 | 4191996700 | 22200 | 22200 | 22200 | 22200 | 451 |
| 349 | 20240723 | 141000 | 4181984500 | 22250 | 22250 | 22250 | 22200 | 406 |
| 350 | 20240723 | 140900 | 4172958500 | 22250 | 22250 | 22300 | 22250 | 383 |
| 351 | 20240723 | 140800 | 4164435650 | 22300 | 22300 | 22300 | 22250 | 131 |
| 352 | 20240723 | 140700 | 4161520700 | 22250 | 22200 | 22350 | 22200 | 1065 |
| 353 | 20240723 | 140600 | 4137818950 | 22200 | 22250 | 22250 | 22200 | 171 |
| 354 | 20240723 | 140500 | 4134022400 | 22250 | 22250 | 22350 | 22250 | 1092 |
| 355 | 20240723 | 140400 | 4109725300 | 22200 | 22250 | 22250 | 22200 | 464 |
| 356 | 20240723 | 140300 | 4099424350 | 22200 | 22300 | 22300 | 22200 | 933 |
| 357 | 20240723 | 140200 | 4078668650 | 22300 | 22400 | 22400 | 22300 | 612 |
| 358 | 20240723 | 140100 | 4064983300 | 22450 | 22450 | 22450 | 22450 | 303 |
| 359 | 20240723 | 140000 | 4058180950 | 22500 | 22600 | 22700 | 22500 | 1700 |
| 360 | 20240723 | 135900 | 4019792900 | 22700 | 22700 | 22700 | 22650 | 411 |
| 361 | 20240723 | 135800 | 4010468300 | 22600 | 22700 | 22750 | 22600 | 1030 |
| 362 | 20240723 | 135700 | 3987114750 | 22700 | 22700 | 22750 | 22650 | 374 |
| 363 | 20240723 | 135600 | 3978627250 | 22700 | 22750 | 22750 | 22700 | 277 |
| 364 | 20240723 | 135500 | 3972329200 | 22750 | 22850 | 22850 | 22650 | 947 |
| 365 | 20240723 | 135400 | 3950778100 | 22850 | 22800 | 22850 | 22750 | 587 |
| 366 | 20240723 | 135300 | 3937393700 | 22750 | 22700 | 22800 | 22700 | 4037 |
| 367 | 20240723 | 135200 | 3845533650 | 22700 | 22700 | 22700 | 22650 | 473 |
| 368 | 20240723 | 135100 | 3834805800 | 22650 | 22700 | 22700 | 22650 | 355 |
| 369 | 20240723 | 135000 | 3826759150 | 22700 | 22700 | 22750 | 22650 | 592 |
| 370 | 20240723 | 134900 | 3813330050 | 22750 | 22700 | 22750 | 22700 | 596 |
| 371 | 20240723 | 134800 | 3799774300 | 22750 | 22650 | 22750 | 22550 | 1008 |
| 372 | 20240723 | 134700 | 3776948450 | 22650 | 22700 | 22700 | 22600 | 508 |
| 373 | 20240723 | 134600 | 3765426450 | 22700 | 22650 | 22700 | 22650 | 667 |
| 374 | 20240723 | 134500 | 3750305650 | 22650 | 22650 | 22650 | 22600 | 1394 |
| 375 | 20240723 | 134400 | 3718741550 | 22650 | 22600 | 22650 | 22600 | 1886 |
| 376 | 20240723 | 134300 | 3676092600 | 22550 | 22300 | 22600 | 22300 | 3527 |
| 377 | 20240723 | 134200 | 3596885450 | 22300 | 22250 | 22300 | 22250 | 94 |
| 378 | 20240723 | 134100 | 3594791400 | 22300 | 22300 | 22300 | 22250 | 26 |
| 379 | 20240723 | 134000 | 3594212600 | 22250 | 22250 | 22300 | 22250 | 226 |
| 380 | 20240723 | 133900 | 3589183600 | 22250 | 22250 | 22250 | 22250 | 39 |
| 381 | 20240723 | 133800 | 3588315850 | 22300 | 22250 | 22300 | 22250 | 51 |
| 382 | 20240723 | 133700 | 3587180600 | 22300 | 22250 | 22300 | 22250 | 142 |
| 383 | 20240723 | 133600 | 3584020450 | 22250 | 22300 | 22300 | 22250 | 96 |
| 384 | 20240723 | 133500 | 3581881900 | 22250 | 22250 | 22300 | 22250 | 256 |
| 385 | 20240723 | 133400 | 3576175900 | 22300 | 22250 | 22300 | 22250 | 86 |
| 386 | 20240723 | 133300 | 3574259100 | 22300 | 22250 | 22300 | 22250 | 583 |
| 387 | 20240723 | 133200 | 3561286850 | 22250 | 22300 | 22300 | 22250 | 145 |
| 388 | 20240723 | 133100 | 3558053950 | 22250 | 22300 | 22300 | 22250 | 178 |
| 389 | 20240723 | 133000 | 3554085900 | 22300 | 22350 | 22350 | 22250 | 367 |
| 390 | 20240723 | 132900 | 3545897650 | 22350 | 22300 | 22350 | 22300 | 204 |
| 391 | 20240723 | 132800 | 3541338900 | 22350 | 22300 | 22350 | 22250 | 436 |
| 392 | 20240723 | 132700 | 3531617600 | 22250 | 22150 | 22250 | 22150 | 1476 |
| 393 | 20240723 | 132600 | 3498805250 | 22200 | 22150 | 22200 | 22150 | 31 |
| 394 | 20240723 | 132500 | 3498118500 | 22200 | 22150 | 22200 | 22150 | 413 |
| 395 | 20240723 | 132400 | 3488970150 | 22150 | 22100 | 22150 | 22100 | 75 |
| 396 | 20240723 | 132300 | 3487312450 | 22150 | 22150 | 22150 | 22150 | 201 |
| 397 | 20240723 | 132200 | 3482860300 | 22100 | 22200 | 22200 | 22100 | 74 |
| 398 | 20240723 | 132100 | 3481222550 | 22200 | 22200 | 22200 | 22150 | 44 |
| 399 | 20240723 | 132000 | 3480247500 | 22150 | 22150 | 22200 | 22150 | 547 |
| 400 | 20240723 | 131900 | 3468131300 | 22200 | 22200 | 22200 | 22150 | 232 |
| 401 | 20240723 | 131800 | 3462992350 | 22150 | 22200 | 22200 | 22150 | 104 |
| 402 | 20240723 | 131700 | 3460688000 | 22200 | 22250 | 22250 | 22200 | 1031 |
| 403 | 20240723 | 131600 | 3437795750 | 22300 | 22200 | 22300 | 22200 | 402 |
| 404 | 20240723 | 131500 | 3428852350 | 22250 | 22200 | 22250 | 22200 | 57 |
| 405 | 20240723 | 131400 | 3427586850 | 22250 | 22200 | 22250 | 22200 | 6 |
| 406 | 20240723 | 131300 | 3427453600 | 22250 | 22250 | 22250 | 22200 | 75 |
| 407 | 20240723 | 131200 | 3425788450 | 22250 | 22200 | 22250 | 22200 | 212 |
| 408 | 20240723 | 131100 | 3421072050 | 22200 | 22250 | 22250 | 22200 | 131 |
| 409 | 20240723 | 131000 | 3418158750 | 22200 | 22200 | 22200 | 22200 | 115 |
| 410 | 20240723 | 130900 | 3415605750 | 22200 | 22200 | 22200 | 22200 | 66 |
| 411 | 20240723 | 130800 | 3414140550 | 22200 | 22150 | 22250 | 22100 | 393 |
| 412 | 20240723 | 130700 | 3405429650 | 22150 | 22200 | 22200 | 22150 | 1617 |
| 413 | 20240723 | 130600 | 3369612800 | 22200 | 22200 | 22200 | 22150 | 423 |
| 414 | 20240723 | 130500 | 3360223550 | 22150 | 22150 | 22150 | 22150 | 74 |
| 415 | 20240723 | 130400 | 3358584450 | 22150 | 22200 | 22200 | 22150 | 139 |
| 416 | 20240723 | 130300 | 3355500100 | 22200 | 22150 | 22200 | 22150 | 34 |
| 417 | 20240723 | 130200 | 3354746250 | 22150 | 22150 | 22200 | 22150 | 202 |
| 418 | 20240723 | 130100 | 3350264450 | 22150 | 22150 | 22150 | 22150 | 387 |
| 419 | 20240723 | 130000 | 3341692400 | 22100 | 22050 | 22150 | 22000 | 751 |
| 420 | 20240723 | 125900 | 3325100150 | 22050 | 22050 | 22050 | 22050 | 75 |
| 421 | 20240723 | 125800 | 3323446400 | 22050 | 22100 | 22100 | 22000 | 39 |
| 422 | 20240723 | 125700 | 3322586650 | 22000 | 22050 | 22050 | 22000 | 29 |
| 423 | 20240723 | 125600 | 3321947750 | 22050 | 22050 | 22050 | 22050 | 41 |
| 424 | 20240723 | 125500 | 3321043700 | 22050 | 22000 | 22100 | 22000 | 63 |
| 425 | 20240723 | 125400 | 3319655250 | 22050 | 22050 | 22050 | 22050 | 7 |
| 426 | 20240723 | 125300 | 3319500900 | 22100 | 22050 | 22100 | 22000 | 56 |
| 427 | 20240723 | 125200 | 3318267500 | 22100 | 22100 | 22100 | 22100 | 449 |
| 428 | 20240723 | 125100 | 3308344600 | 22100 | 22100 | 22100 | 22050 | 132 |
| 429 | 20240723 | 125000 | 3305430900 | 22100 | 22050 | 22100 | 22050 | 148 |
| 430 | 20240723 | 124900 | 3302161700 | 22050 | 22050 | 22100 | 22050 | 32 |
| 431 | 20240723 | 124800 | 3301455650 | 22100 | 22100 | 22100 | 22050 | 119 |
| 432 | 20240723 | 124700 | 3298828900 | 22100 | 22100 | 22100 | 22100 | 1 |
| 433 | 20240723 | 124600 | 3298806800 | 22100 | 22050 | 22100 | 22050 | 692 |
| 434 | 20240723 | 124500 | 3283548100 | 22100 | 22050 | 22100 | 22050 | 26 |
| 435 | 20240723 | 124400 | 3282974750 | 22100 | 22100 | 22100 | 22050 | 71 |
| 436 | 20240723 | 124300 | 3281407750 | 22100 | 22050 | 22100 | 22050 | 255 |
| 437 | 20240723 | 124200 | 3275774500 | 22100 | 22100 | 22100 | 22050 | 186 |
| 438 | 20240723 | 124100 | 3271665350 | 22100 | 22050 | 22100 | 22050 | 166 |
| 439 | 20240723 | 124000 | 3267998700 | 22100 | 22100 | 22100 | 22050 | 40 |
| 440 | 20240723 | 123900 | 3267115900 | 22100 | 22100 | 22100 | 22050 | 148 |
| 441 | 20240723 | 123800 | 3263847400 | 22100 | 22050 | 22100 | 22050 | 200 |
| 442 | 20240723 | 123700 | 3259437350 | 22000 | 22050 | 22050 | 22000 | 1176 |
| 443 | 20240723 | 123600 | 3233508550 | 22000 | 22000 | 22000 | 22000 | 15 |
| 444 | 20240723 | 123500 | 3233178550 | 21950 | 21950 | 21950 | 21950 | 30 |
| 445 | 20240723 | 123400 | 3232520050 | 21950 | 22000 | 22000 | 21950 | 41 |
| 446 | 20240723 | 123300 | 3231619300 | 21950 | 21950 | 22000 | 21950 | 69 |
| 447 | 20240723 | 123200 | 3230101900 | 22000 | 22000 | 22000 | 22000 | 26 |
| 448 | 20240723 | 123100 | 3229529900 | 22000 | 22000 | 22000 | 22000 | 62 |
| 449 | 20240723 | 123000 | 3228165900 | 22000 | 22000 | 22000 | 22000 | 46 |
| 450 | 20240723 | 122900 | 3227153900 | 22000 | 22000 | 22000 | 22000 | 44 |
| 451 | 20240723 | 122800 | 3226185900 | 22000 | 22000 | 22000 | 22000 | 39 |
| 452 | 20240723 | 122700 | 3225327900 | 22000 | 22000 | 22000 | 22000 | 13 |
| 453 | 20240723 | 122600 | 3225041900 | 22000 | 22050 | 22050 | 22000 | 352 |
| 454 | 20240723 | 122500 | 3217282900 | 22000 | 22000 | 22000 | 22000 | 17 |
| 455 | 20240723 | 122400 | 3216908900 | 22000 | 22000 | 22000 | 22000 | 80 |
| 456 | 20240723 | 122300 | 3215148900 | 21950 | 22000 | 22000 | 21950 | 45 |
| 457 | 20240723 | 122200 | 3214160150 | 22000 | 22000 | 22000 | 21950 | 405 |
| 458 | 20240723 | 122100 | 3205251500 | 22000 | 22000 | 22000 | 22000 | 53 |
| 459 | 20240723 | 122000 | 3204085500 | 22000 | 22000 | 22000 | 22000 | 16 |
| 460 | 20240723 | 121900 | 3203733500 | 22050 | 22000 | 22050 | 22000 | 54 |
| 461 | 20240723 | 121800 | 3202545000 | 22000 | 22000 | 22000 | 22000 | 70 |
| 462 | 20240723 | 121700 | 3201005000 | 22000 | 22000 | 22000 | 22000 | 374 |
| 463 | 20240723 | 121600 | 3192777000 | 22000 | 22000 | 22000 | 22000 | 119 |
| 464 | 20240723 | 121500 | 3190159000 | 22000 | 22000 | 22000 | 22000 | 72 |
| 465 | 20240723 | 121400 | 3188575000 | 22050 | 21950 | 22050 | 21950 | 858 |
| 466 | 20240723 | 121300 | 3169661950 | 21950 | 22000 | 22000 | 21950 | 31 |
| 467 | 20240723 | 121200 | 3168981400 | 21950 | 22000 | 22000 | 21950 | 61 |
| 468 | 20240723 | 121100 | 3167641450 | 22000 | 21950 | 22000 | 21950 | 57 |
| 469 | 20240723 | 121000 | 3166389900 | 21950 | 21950 | 21950 | 21950 | 69 |
| 470 | 20240723 | 120900 | 3164875350 | 22000 | 22000 | 22000 | 22000 | 9 |
| 471 | 20240723 | 120800 | 3164677350 | 21950 | 22000 | 22000 | 21950 | 49 |
| 472 | 20240723 | 120700 | 3163601750 | 22000 | 21950 | 22000 | 21950 | 39 |
| 473 | 20240723 | 120600 | 3162745600 | 22000 | 21950 | 22000 | 21950 | 79 |
| 474 | 20240723 | 120500 | 3161009050 | 21950 | 21950 | 21950 | 21950 | 20 |
| 475 | 20240723 | 120400 | 3160570050 | 21950 | 22000 | 22000 | 21950 | 243 |
| 476 | 20240723 | 120300 | 3155229650 | 21950 | 21950 | 21950 | 21950 | 18 |
| 477 | 20240723 | 120200 | 3154834550 | 21950 | 22000 | 22000 | 21950 | 698 |
| 478 | 20240723 | 120100 | 3139480000 | 22000 | 22050 | 22050 | 22000 | 54 |
| 479 | 20240723 | 120000 | 3138291900 | 22050 | 22000 | 22050 | 22000 | 16 |
| 480 | 20240723 | 115900 | 3137939750 | 22050 | 22050 | 22100 | 22050 | 584 |
| 481 | 20240723 | 115800 | 3125062400 | 22050 | 22050 | 22050 | 22050 | 16 |
| 482 | 20240723 | 115700 | 3124709600 | 22100 | 22050 | 22100 | 22050 | 29 |
| 483 | 20240723 | 115600 | 3124070050 | 22100 | 22050 | 22100 | 22050 | 76 |
| 484 | 20240723 | 115500 | 3122392500 | 22100 | 22050 | 22100 | 22050 | 52 |
| 485 | 20240723 | 115400 | 3121245700 | 22100 | 22100 | 22100 | 22100 | 57 |
| 486 | 20240723 | 115300 | 3119986000 | 22100 | 22100 | 22150 | 22100 | 360 |
| 487 | 20240723 | 115200 | 3112029800 | 22150 | 22150 | 22150 | 22150 | 1 |
| 488 | 20240723 | 115100 | 3112007650 | 22100 | 22100 | 22150 | 22100 | 131 |
| 489 | 20240723 | 115000 | 3109112400 | 22150 | 22100 | 22150 | 22100 | 93 |
| 490 | 20240723 | 114900 | 3107056900 | 22100 | 22100 | 22100 | 22100 | 205 |
| 491 | 20240723 | 114800 | 3102526400 | 22100 | 22100 | 22150 | 22050 | 202 |
| 492 | 20240723 | 114700 | 3098065950 | 22150 | 22150 | 22150 | 22150 | 13 |
| 493 | 20240723 | 114600 | 3097778000 | 22150 | 22150 | 22150 | 22100 | 237 |
| 494 | 20240723 | 114500 | 3092533700 | 22150 | 22150 | 22150 | 22100 | 27 |
| 495 | 20240723 | 114400 | 3091936850 | 22100 | 22100 | 22150 | 22050 | 44 |
| 496 | 20240723 | 114300 | 3090965150 | 22150 | 22050 | 22150 | 22050 | 198 |
| 497 | 20240723 | 114200 | 3086588600 | 22100 | 22100 | 22100 | 22050 | 75 |
| 498 | 20240723 | 114100 | 3084933700 | 22100 | 22000 | 22100 | 22000 | 310 |
| 499 | 20240723 | 114000 | 3078100450 | 22050 | 22050 | 22050 | 22050 | 9 |
| 500 | 20240723 | 113900 | 3077902000 | 22000 | 22000 | 22050 | 22000 | 68 |
| 501 | 20240723 | 113800 | 3076405900 | 22050 | 22000 | 22050 | 22000 | 17 |
| 502 | 20240723 | 113700 | 3076031850 | 22050 | 22000 | 22050 | 21950 | 165 |
| 503 | 20240723 | 113600 | 3072402400 | 22050 | 22000 | 22050 | 22000 | 17 |
| 504 | 20240723 | 113500 | 3072028350 | 22050 | 22050 | 22050 | 22000 | 33 |
| 505 | 20240723 | 113400 | 3071302050 | 22050 | 22000 | 22050 | 22000 | 45 |
| 506 | 20240723 | 113300 | 3070311950 | 22050 | 21950 | 22050 | 21950 | 130 |
| 507 | 20240723 | 113200 | 3067450150 | 22000 | 22050 | 22050 | 22000 | 6 |
| 508 | 20240723 | 113100 | 3067318000 | 21950 | 21950 | 22050 | 21950 | 76 |
| 509 | 20240723 | 113000 | 3065649200 | 22000 | 21950 | 22000 | 21900 | 161 |
| 510 | 20240723 | 112900 | 3062116400 | 22000 | 22000 | 22000 | 21950 | 325 |
| 511 | 20240723 | 112800 | 3054982450 | 21950 | 22050 | 22050 | 21950 | 358 |
| 512 | 20240723 | 112700 | 3047107650 | 22000 | 22050 | 22050 | 22000 | 44 |
| 513 | 20240723 | 112600 | 3046139500 | 22000 | 22000 | 22050 | 22000 | 86 |
| 514 | 20240723 | 112500 | 3044247400 | 22050 | 22050 | 22050 | 22000 | 4 |
| 515 | 20240723 | 112400 | 3044159250 | 22000 | 22000 | 22050 | 22000 | 54 |
| 516 | 20240723 | 112300 | 3042971150 | 22050 | 22050 | 22050 | 22000 | 28 |
| 517 | 20240723 | 112200 | 3042355000 | 22050 | 22000 | 22050 | 22000 | 42 |
| 518 | 20240723 | 112100 | 3041430900 | 22050 | 22000 | 22050 | 22000 | 47 |
| 519 | 20240723 | 112000 | 3040396850 | 22000 | 22200 | 22200 | 22000 | 1123 |
| 520 | 20240723 | 111900 | 3015639400 | 22200 | 22100 | 22200 | 22000 | 186 |
| 521 | 20240723 | 111800 | 3011526350 | 22050 | 22050 | 22100 | 22050 | 474 |
| 522 | 20240723 | 111700 | 3001074450 | 22100 | 22050 | 22100 | 22000 | 316 |
| 523 | 20240723 | 111600 | 2994107400 | 22100 | 22050 | 22100 | 22050 | 1181 |
| 524 | 20240723 | 111500 | 2968016200 | 22000 | 22000 | 22050 | 21950 | 225 |
| 525 | 20240723 | 111400 | 2963066700 | 22000 | 22000 | 22000 | 21950 | 23 |
| 526 | 20240723 | 111300 | 2962561700 | 22000 | 21900 | 22000 | 21850 | 633 |
| 527 | 20240723 | 111200 | 2948676300 | 21850 | 21900 | 21900 | 21850 | 979 |
| 528 | 20240723 | 111100 | 2927253100 | 21900 | 21950 | 22000 | 21900 | 183 |
| 529 | 20240723 | 111000 | 2923237500 | 22000 | 21950 | 22000 | 21900 | 444 |
| 530 | 20240723 | 110900 | 2913498750 | 21900 | 21900 | 21950 | 21900 | 200 |
| 531 | 20240723 | 110800 | 2909118350 | 21950 | 21900 | 21950 | 21850 | 535 |
| 532 | 20240723 | 110700 | 2897403150 | 21850 | 21850 | 21900 | 21850 | 416 |
| 533 | 20240723 | 110600 | 2888311600 | 21900 | 21850 | 21900 | 21800 | 188 |
| 534 | 20240723 | 110500 | 2884207100 | 21850 | 21850 | 21900 | 21850 | 690 |
| 535 | 20240723 | 110400 | 2869130500 | 21850 | 21850 | 21850 | 21750 | 122 |
| 536 | 20240723 | 110300 | 2866471600 | 21800 | 21800 | 21850 | 21800 | 157 |
| 537 | 20240723 | 110200 | 2863048450 | 21750 | 21750 | 21800 | 21700 | 372 |
| 538 | 20240723 | 110100 | 2854960550 | 21750 | 21750 | 21750 | 21700 | 345 |
| 539 | 20240723 | 110000 | 2847468450 | 21750 | 21650 | 21750 | 21650 | 1043 |
| 540 | 20240723 | 105900 | 2824858250 | 21650 | 21600 | 21650 | 21600 | 1922 |
| 541 | 20240723 | 105800 | 2783337000 | 21600 | 21750 | 21750 | 21600 | 2212 |
| 542 | 20240723 | 105700 | 2735371650 | 21700 | 21800 | 21800 | 21700 | 2037 |
| 543 | 20240723 | 105600 | 2691095950 | 21800 | 21800 | 21850 | 21800 | 916 |
| 544 | 20240723 | 105500 | 2671126900 | 21800 | 21750 | 21850 | 21750 | 145 |
| 545 | 20240723 | 105400 | 2667965900 | 21800 | 21850 | 21900 | 21800 | 1157 |
| 546 | 20240723 | 105300 | 2642721600 | 21850 | 21800 | 21850 | 21750 | 1453 |
| 547 | 20240723 | 105200 | 2611041050 | 21800 | 21850 | 21900 | 21700 | 3932 |
| 548 | 20240723 | 105100 | 2525474800 | 21900 | 21900 | 21900 | 21850 | 394 |
| 549 | 20240723 | 105000 | 2516850600 | 21900 | 21950 | 21950 | 21850 | 2250 |
| 550 | 20240723 | 104900 | 2467561100 | 21950 | 22000 | 22000 | 21950 | 899 |
| 551 | 20240723 | 104800 | 2447819800 | 22000 | 21950 | 22000 | 21950 | 812 |
| 552 | 20240723 | 104700 | 2429994150 | 21950 | 22000 | 22000 | 21950 | 278 |
| 553 | 20240723 | 104600 | 2423890950 | 22000 | 22100 | 22100 | 21950 | 2047 |
| 554 | 20240723 | 104500 | 2378811150 | 22100 | 22100 | 22200 | 22000 | 4936 |
| 555 | 20240723 | 104400 | 2269993750 | 22200 | 22150 | 22200 | 22100 | 129 |
| 556 | 20240723 | 104300 | 2267139950 | 22150 | 22150 | 22200 | 22100 | 261 |
| 557 | 20240723 | 104200 | 2261360500 | 22150 | 22150 | 22150 | 22100 | 78 |
| 558 | 20240723 | 104100 | 2259636250 | 22150 | 22200 | 22200 | 22100 | 691 |
| 559 | 20240723 | 104000 | 2244332350 | 22200 | 22150 | 22200 | 22150 | 952 |
| 560 | 20240723 | 103900 | 2223244200 | 22150 | 22050 | 22150 | 22050 | 1158 |
| 561 | 20240723 | 103800 | 2197642700 | 22100 | 22100 | 22100 | 22050 | 1514 |
| 562 | 20240723 | 103700 | 2164241200 | 22100 | 22150 | 22200 | 22050 | 4140 |
| 563 | 20240723 | 103600 | 2072815550 | 22150 | 22200 | 22200 | 22150 | 5102 |
| 564 | 20240723 | 103500 | 1959564700 | 22200 | 22200 | 22200 | 22150 | 957 |
| 565 | 20240723 | 103400 | 1938351450 | 22200 | 22250 | 22250 | 22150 | 1036 |
| 566 | 20240723 | 103300 | 1915362050 | 22200 | 22350 | 22350 | 22150 | 16007 |
| 567 | 20240723 | 103200 | 1559839750 | 22350 | 22350 | 22400 | 22350 | 175 |
| 568 | 20240723 | 103100 | 1555928400 | 22400 | 22400 | 22400 | 22350 | 40 |
| 569 | 20240723 | 103000 | 1555034250 | 22400 | 22400 | 22400 | 22350 | 927 |
| 570 | 20240723 | 102900 | 1534269550 | 22400 | 22500 | 22500 | 22400 | 345 |
| 571 | 20240723 | 102800 | 1526541350 | 22450 | 22400 | 22500 | 22400 | 263 |
| 572 | 20240723 | 102700 | 1520645450 | 22400 | 22350 | 22400 | 22350 | 341 |
| 573 | 20240723 | 102600 | 1513018500 | 22350 | 22350 | 22400 | 22350 | 440 |
| 574 | 20240723 | 102500 | 1503184200 | 22400 | 22450 | 22450 | 22350 | 1496 |
| 575 | 20240723 | 102400 | 1469646850 | 22450 | 22450 | 22500 | 22450 | 248 |
| 576 | 20240723 | 102300 | 1464078950 | 22500 | 22500 | 22500 | 22450 | 105 |
| 577 | 20240723 | 102200 | 1461721000 | 22450 | 22400 | 22450 | 22400 | 85 |
| 578 | 20240723 | 102100 | 1459813900 | 22400 | 22500 | 22500 | 22400 | 3622 |
| 579 | 20240723 | 102000 | 1378473950 | 22500 | 22500 | 22500 | 22500 | 30 |
| 580 | 20240723 | 101900 | 1377798950 | 22500 | 22550 | 22550 | 22500 | 554 |
| 581 | 20240723 | 101800 | 1365333700 | 22550 | 22550 | 22550 | 22500 | 144 |
| 582 | 20240723 | 101700 | 1362091000 | 22550 | 22550 | 22550 | 22500 | 303 |
| 583 | 20240723 | 101600 | 1355261700 | 22550 | 22600 | 22600 | 22550 | 709 |
| 584 | 20240723 | 101500 | 1339256300 | 22650 | 22650 | 22650 | 22600 | 36 |
| 585 | 20240723 | 101400 | 1338442250 | 22600 | 22550 | 22600 | 22550 | 499 |
| 586 | 20240723 | 101300 | 1327183500 | 22450 | 22500 | 22500 | 22450 | 328 |
| 587 | 20240723 | 101200 | 1319806000 | 22450 | 22450 | 22550 | 22450 | 653 |
| 588 | 20240723 | 101100 | 1305110200 | 22500 | 22500 | 22500 | 22450 | 397 |
| 589 | 20240723 | 101000 | 1296178050 | 22500 | 22550 | 22550 | 22450 | 2921 |
| 590 | 20240723 | 100900 | 1230430600 | 22550 | 22550 | 22550 | 22500 | 190 |
| 591 | 20240723 | 100800 | 1226155050 | 22550 | 22700 | 22700 | 22550 | 3048 |
| 592 | 20240723 | 100700 | 1157303450 | 22650 | 22700 | 22700 | 22650 | 1833 |
| 593 | 20240723 | 100600 | 1115696000 | 22600 | 22650 | 22700 | 22600 | 353 |
| 594 | 20240723 | 100500 | 1107702400 | 22700 | 22600 | 22700 | 22600 | 1056 |
| 595 | 20240723 | 100400 | 1083748900 | 22600 | 22550 | 22650 | 22550 | 79 |
| 596 | 20240723 | 100300 | 1081963650 | 22550 | 22550 | 22600 | 22500 | 451 |
| 597 | 20240723 | 100200 | 1071794950 | 22500 | 22500 | 22550 | 22450 | 1614 |
| 598 | 20240723 | 100100 | 1035491600 | 22500 | 22550 | 22650 | 22500 | 3789 |
| 599 | 20240723 | 100000 | 950062350 | 22600 | 22800 | 22900 | 22550 | 9917 |
| 600 | 20240723 | 095900 | 725015300 | 22700 | 22850 | 22850 | 22700 | 5815 |
| 601 | 20240723 | 095800 | 592812750 | 22850 | 22900 | 22900 | 22850 | 359 |
| 602 | 20240723 | 095700 | 584602900 | 22900 | 22950 | 22950 | 22900 | 217 |
| 603 | 20240723 | 095600 | 579629800 | 22950 | 22900 | 22950 | 22850 | 1407 |
| 604 | 20240723 | 095500 | 547471350 | 22900 | 22900 | 22950 | 22900 | 328 |
| 605 | 20240723 | 095400 | 539959100 | 22950 | 22900 | 22950 | 22900 | 484 |
| 606 | 20240723 | 095300 | 528871800 | 22900 | 22900 | 22900 | 22900 | 474 |
| 607 | 20240723 | 095200 | 518017200 | 22900 | 22900 | 22950 | 22900 | 1025 |
| 608 | 20240723 | 095100 | 494544650 | 22950 | 22950 | 22950 | 22900 | 703 |
| 609 | 20240723 | 095000 | 478424700 | 22950 | 22950 | 22950 | 22900 | 553 |
| 610 | 20240723 | 094900 | 465750450 | 22900 | 22900 | 22950 | 22850 | 948 |
| 611 | 20240723 | 094800 | 444038050 | 22900 | 22950 | 22950 | 22850 | 1015 |
| 612 | 20240723 | 094700 | 420797000 | 22950 | 23000 | 23050 | 22950 | 1747 |
| 613 | 20240723 | 094600 | 380646300 | 23050 | 23100 | 23100 | 22950 | 3270 |
| 614 | 20240723 | 094500 | 305314500 | 23100 | 23150 | 23200 | 23100 | 1135 |
| 615 | 20240723 | 094400 | 279048450 | 23150 | 23200 | 23200 | 23150 | 1347 |
| 616 | 20240723 | 094300 | 247805700 | 23250 | 23250 | 23250 | 23250 | 827 |
| 617 | 20240723 | 094200 | 228577950 | 23300 | 23300 | 23350 | 23300 | 445 |
| 618 | 20240723 | 094100 | 218208900 | 23300 | 23300 | 23300 | 23300 | 123 |
| 619 | 20240723 | 094000 | 215343000 | 23300 | 23300 | 23300 | 23300 | 30 |
| 620 | 20240723 | 093900 | 214644000 | 23300 | 23300 | 23300 | 23300 | 51 |
| 621 | 20240723 | 093800 | 213455700 | 23300 | 23250 | 23300 | 23250 | 156 |
| 622 | 20240723 | 093700 | 209821800 | 23250 | 23300 | 23300 | 23250 | 130 |
| 623 | 20240723 | 093600 | 206799200 | 23250 | 23250 | 23250 | 23250 | 39 |
| 624 | 20240723 | 093500 | 205892450 | 23250 | 23250 | 23250 | 23250 | 285 |
| 625 | 20240723 | 093400 | 199266200 | 23250 | 23300 | 23300 | 23250 | 183 |
| 626 | 20240723 | 093300 | 195008800 | 23350 | 23350 | 23350 | 23250 | 1447 |
| 627 | 20240723 | 093200 | 161253100 | 23350 | 23300 | 23350 | 23300 | 306 |
| 628 | 20240723 | 093100 | 154109550 | 23300 | 23350 | 23400 | 23300 | 328 |
| 629 | 20240723 | 093000 | 146451350 | 23350 | 23350 | 23400 | 23350 | 140 |
| 630 | 20240723 | 092900 | 143177900 | 23350 | 23350 | 23350 | 23350 | 28 |
| 631 | 20240723 | 092800 | 142524100 | 23350 | 23400 | 23400 | 23350 | 368 |
| 632 | 20240723 | 092700 | 133917750 | 23450 | 23450 | 23450 | 23400 | 179 |
| 633 | 20240723 | 092600 | 129720250 | 23450 | 23450 | 23450 | 23450 | 30 |
| 634 | 20240723 | 092500 | 129016750 | 23400 | 23450 | 23450 | 23400 | 16 |
| 635 | 20240723 | 092400 | 128641800 | 23450 | 23450 | 23500 | 23450 | 81 |
| 636 | 20240723 | 092300 | 126742100 | 23450 | 23450 | 23450 | 23450 | 4 |
| 637 | 20240723 | 092200 | 126648300 | 23450 | 23450 | 23450 | 23450 | 12 |
| 638 | 20240723 | 092100 | 126366900 | 23450 | 23450 | 23450 | 23450 | 86 |
| 639 | 20240723 | 092000 | 124350200 | 23500 | 23500 | 23500 | 23500 | 1 |
| 640 | 20240723 | 091900 | 124326700 | 23450 | 23400 | 23500 | 23400 | 381 |
| 641 | 20240723 | 091800 | 115395950 | 23350 | 23350 | 23500 | 23350 | 346 |
| 642 | 20240723 | 091700 | 107313600 | 23350 | 23500 | 23500 | 23350 | 2077 |
| 643 | 20240723 | 091600 | 58666600 | 23500 | 23550 | 23550 | 23500 | 139 |
| 644 | 20240723 | 091500 | 55396900 | 23550 | 23600 | 23600 | 23550 | 91 |
| 645 | 20240723 | 091400 | 53253800 | 23600 | 23600 | 23600 | 23600 | 3 |
| 646 | 20240723 | 091300 | 53183000 | 23600 | 23600 | 23600 | 23600 | 10 |
| 647 | 20240723 | 091200 | 52947000 | 23600 | 23650 | 23650 | 23600 | 605 |
| 648 | 20240723 | 091100 | 38668900 | 23650 | 23650 | 23650 | 23650 | 15 |
| 649 | 20240723 | 091000 | 38314150 | 23600 | 23650 | 23650 | 23600 | 351 |
| 650 | 20240723 | 090900 | 30024350 | 23600 | 23600 | 23600 | 23600 | 50 |
| 651 | 20240723 | 090800 | 28844350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 652 | 20240723 | 090700 | 28844350 | 23600 | 23800 | 23800 | 23600 | 176 |
| 653 | 20240723 | 090600 | 24672950 | 23800 | 23850 | 23850 | 23800 | 331 |
| 654 | 20240723 | 090500 | 16792550 | 23850 | 23850 | 23850 | 23850 | 40 |
| 655 | 20240723 | 090400 | 15838550 | 23950 | 23950 | 23950 | 23950 | 2 |
| 656 | 20240723 | 090300 | 15790650 | 23950 | 23950 | 23950 | 23950 | 15 |
| 657 | 20240723 | 090200 | 15431400 | 23950 | 23950 | 23950 | 23950 | 87 |
| 658 | 20240723 | 090100 | 13347750 | 23950 | 23900 | 23950 | 23900 | 101 |
| 659 | 20240723 | 090000 | 10933800 | 23900 | 23750 | 23900 | 23750 | 460 |