38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240701 | 205200 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 5841 |
| 3 | 20240701 | 205100 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 4 | 20240701 | 205000 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 5 | 20240701 | 204900 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 6 | 20240701 | 204800 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 7 | 20240701 | 204700 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 8 | 20240701 | 204600 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 9 | 20240701 | 204500 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 10 | 20240701 | 204400 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 11 | 20240701 | 204300 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 12 | 20240701 | 204200 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 13 | 20240701 | 204100 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 14 | 20240701 | 204000 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 15 | 20240701 | 203900 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 16 | 20240701 | 203800 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 17 | 20240701 | 203700 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 18 | 20240701 | 203600 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 19 | 20240701 | 203500 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 20 | 20240701 | 203400 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 21 | 20240701 | 203300 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 22 | 20240701 | 203200 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 23 | 20240701 | 203100 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 24 | 20240701 | 203000 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 25 | 20240701 | 202900 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 26 | 20240701 | 202800 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 27 | 20240701 | 202700 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 28 | 20240701 | 202600 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 29 | 20240701 | 202500 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 30 | 20240701 | 202400 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 31 | 20240701 | 202300 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 32 | 20240701 | 202200 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 5841 |
| 33 | 20240701 | 202100 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 34 | 20240701 | 202000 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 35 | 20240701 | 201900 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 36 | 20240701 | 201800 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 37 | 20240701 | 201700 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 38 | 20240701 | 201600 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 39 | 20240701 | 201500 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 40 | 20240701 | 201400 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 41 | 20240701 | 201300 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 42 | 20240701 | 201200 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 43 | 20240701 | 201100 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 44 | 20240701 | 201000 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 45 | 20240701 | 200900 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 46 | 20240701 | 200800 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 47 | 20240701 | 200700 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 48 | 20240701 | 200600 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 49 | 20240701 | 200500 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 50 | 20240701 | 200400 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 51 | 20240701 | 200300 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 52 | 20240701 | 200200 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 53 | 20240701 | 200100 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 54 | 20240701 | 200000 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 55 | 20240701 | 195900 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 56 | 20240701 | 195800 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 57 | 20240701 | 195700 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 58 | 20240701 | 195600 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 59 | 20240701 | 195500 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 60 | 20240701 | 195400 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 61 | 20240701 | 195300 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 62 | 20240701 | 195200 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 5841 |
| 63 | 20240701 | 195100 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 64 | 20240701 | 195000 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 65 | 20240701 | 194900 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 66 | 20240701 | 194800 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 67 | 20240701 | 194700 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 68 | 20240701 | 194600 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 69 | 20240701 | 194500 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 70 | 20240701 | 194400 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 71 | 20240701 | 194300 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 72 | 20240701 | 194200 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 73 | 20240701 | 194100 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 74 | 20240701 | 194000 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 75 | 20240701 | 193900 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 76 | 20240701 | 193800 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 77 | 20240701 | 193700 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 78 | 20240701 | 193600 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 79 | 20240701 | 193500 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 80 | 20240701 | 193400 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 81 | 20240701 | 193300 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 82 | 20240701 | 193200 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 83 | 20240701 | 193100 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 84 | 20240701 | 193000 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 85 | 20240701 | 192900 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 86 | 20240701 | 192800 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 87 | 20240701 | 192700 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 88 | 20240701 | 192600 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 89 | 20240701 | 192500 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 90 | 20240701 | 192400 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 91 | 20240701 | 192300 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 92 | 20240701 | 192200 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 5841 |
| 93 | 20240701 | 192100 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 94 | 20240701 | 192000 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 95 | 20240701 | 191900 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 96 | 20240701 | 191800 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 97 | 20240701 | 191700 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 98 | 20240701 | 191600 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 99 | 20240701 | 191500 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 100 | 20240701 | 191400 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 101 | 20240701 | 191300 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 102 | 20240701 | 191200 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 103 | 20240701 | 191100 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 104 | 20240701 | 191000 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 105 | 20240701 | 190900 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 106 | 20240701 | 190800 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 107 | 20240701 | 190700 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 108 | 20240701 | 190600 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 109 | 20240701 | 190500 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 110 | 20240701 | 190400 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 111 | 20240701 | 190300 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 112 | 20240701 | 190200 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 113 | 20240701 | 190100 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 114 | 20240701 | 190000 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 115 | 20240701 | 185900 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 116 | 20240701 | 185800 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 117 | 20240701 | 185700 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 118 | 20240701 | 185600 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 119 | 20240701 | 185500 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 120 | 20240701 | 185400 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 121 | 20240701 | 185300 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 122 | 20240701 | 185200 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 5841 |
| 123 | 20240701 | 185100 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 124 | 20240701 | 185000 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 125 | 20240701 | 184900 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 126 | 20240701 | 184800 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 127 | 20240701 | 184700 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 128 | 20240701 | 184600 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 129 | 20240701 | 184500 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 130 | 20240701 | 184400 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 131 | 20240701 | 184300 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 132 | 20240701 | 184200 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 133 | 20240701 | 184100 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 134 | 20240701 | 184000 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 135 | 20240701 | 183900 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 136 | 20240701 | 183800 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 137 | 20240701 | 183700 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 138 | 20240701 | 183600 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 139 | 20240701 | 183500 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 140 | 20240701 | 183400 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 141 | 20240701 | 183300 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 142 | 20240701 | 183200 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 143 | 20240701 | 183100 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 144 | 20240701 | 183000 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 145 | 20240701 | 182900 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 146 | 20240701 | 182800 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 147 | 20240701 | 182700 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 148 | 20240701 | 182600 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 149 | 20240701 | 182500 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 150 | 20240701 | 182400 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 151 | 20240701 | 182300 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 152 | 20240701 | 182200 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 5841 |
| 153 | 20240701 | 182100 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 154 | 20240701 | 182000 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 155 | 20240701 | 181900 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 156 | 20240701 | 181800 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 157 | 20240701 | 181700 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 158 | 20240701 | 181600 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 159 | 20240701 | 181500 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 160 | 20240701 | 181400 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 161 | 20240701 | 181300 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 162 | 20240701 | 181200 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 163 | 20240701 | 181100 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 164 | 20240701 | 181000 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 165 | 20240701 | 180900 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 166 | 20240701 | 180800 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 167 | 20240701 | 180700 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 168 | 20240701 | 180600 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 169 | 20240701 | 180500 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 170 | 20240701 | 180400 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 171 | 20240701 | 180300 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 172 | 20240701 | 180200 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 173 | 20240701 | 180100 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 174 | 20240701 | 180000 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 175 | 20240701 | 175900 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 176 | 20240701 | 175800 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 177 | 20240701 | 175700 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 178 | 20240701 | 175600 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 179 | 20240701 | 175500 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 180 | 20240701 | 175400 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 181 | 20240701 | 175300 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 182 | 20240701 | 175200 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 5841 |
| 183 | 20240701 | 175100 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 184 | 20240701 | 175000 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 185 | 20240701 | 174900 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 186 | 20240701 | 174800 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 187 | 20240701 | 174700 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 188 | 20240701 | 174600 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 189 | 20240701 | 174500 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 190 | 20240701 | 174400 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 191 | 20240701 | 174300 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 192 | 20240701 | 174200 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 193 | 20240701 | 174100 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 194 | 20240701 | 174000 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 195 | 20240701 | 173900 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 196 | 20240701 | 173800 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 197 | 20240701 | 173700 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 198 | 20240701 | 173600 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 199 | 20240701 | 173500 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 200 | 20240701 | 173400 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 201 | 20240701 | 173300 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 202 | 20240701 | 173200 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 203 | 20240701 | 173100 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 204 | 20240701 | 173000 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 205 | 20240701 | 172900 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 206 | 20240701 | 172800 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 207 | 20240701 | 172700 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 208 | 20240701 | 172600 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 209 | 20240701 | 172500 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 210 | 20240701 | 172400 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 211 | 20240701 | 172300 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 212 | 20240701 | 172200 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 5841 |
| 213 | 20240701 | 172100 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 214 | 20240701 | 172000 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 215 | 20240701 | 171900 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 216 | 20240701 | 171800 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 217 | 20240701 | 171700 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 218 | 20240701 | 171600 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 219 | 20240701 | 171500 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 220 | 20240701 | 171400 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 221 | 20240701 | 171300 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 222 | 20240701 | 171200 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 223 | 20240701 | 171100 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 224 | 20240701 | 171000 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 225 | 20240701 | 170900 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 226 | 20240701 | 170800 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 227 | 20240701 | 170700 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 228 | 20240701 | 170600 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 229 | 20240701 | 170500 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 230 | 20240701 | 170400 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 231 | 20240701 | 170300 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 232 | 20240701 | 170200 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 233 | 20240701 | 170100 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 234 | 20240701 | 170000 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 235 | 20240701 | 165900 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 236 | 20240701 | 165800 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 237 | 20240701 | 165700 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 238 | 20240701 | 165600 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 239 | 20240701 | 165500 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 240 | 20240701 | 165400 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 241 | 20240701 | 165300 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 242 | 20240701 | 165200 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 5841 |
| 243 | 20240701 | 165100 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 244 | 20240701 | 165000 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 245 | 20240701 | 164900 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 246 | 20240701 | 164800 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 247 | 20240701 | 164700 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 248 | 20240701 | 164600 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 249 | 20240701 | 164500 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 250 | 20240701 | 164400 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 251 | 20240701 | 164300 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 252 | 20240701 | 164200 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 253 | 20240701 | 164100 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 254 | 20240701 | 164000 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 255 | 20240701 | 163900 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 256 | 20240701 | 163800 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 257 | 20240701 | 163700 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 258 | 20240701 | 163600 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 259 | 20240701 | 163500 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 260 | 20240701 | 163400 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 261 | 20240701 | 163300 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 262 | 20240701 | 163200 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 263 | 20240701 | 163100 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 264 | 20240701 | 163000 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 265 | 20240701 | 162900 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 266 | 20240701 | 162800 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 267 | 20240701 | 162700 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 268 | 20240701 | 162600 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 269 | 20240701 | 162500 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 270 | 20240701 | 162400 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 271 | 20240701 | 162300 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 272 | 20240701 | 162200 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 5841 |
| 273 | 20240701 | 162100 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 274 | 20240701 | 162000 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 275 | 20240701 | 161900 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 276 | 20240701 | 161800 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 277 | 20240701 | 161700 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 278 | 20240701 | 161600 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 279 | 20240701 | 161500 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 280 | 20240701 | 161400 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 281 | 20240701 | 161300 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 282 | 20240701 | 161200 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 283 | 20240701 | 161100 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 284 | 20240701 | 161000 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 285 | 20240701 | 160900 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 286 | 20240701 | 160800 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 287 | 20240701 | 160700 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 288 | 20240701 | 160600 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 289 | 20240701 | 160500 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 290 | 20240701 | 160400 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 291 | 20240701 | 160300 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 292 | 20240701 | 160200 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 293 | 20240701 | 160100 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 294 | 20240701 | 160000 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 295 | 20240701 | 155900 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 296 | 20240701 | 155800 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 297 | 20240701 | 155700 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 298 | 20240701 | 155600 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 299 | 20240701 | 155500 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 300 | 20240701 | 155400 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 301 | 20240701 | 155300 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 302 | 20240701 | 155200 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 5841 |
| 303 | 20240701 | 155100 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 304 | 20240701 | 155000 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 305 | 20240701 | 154900 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 306 | 20240701 | 154800 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 307 | 20240701 | 154700 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 308 | 20240701 | 154600 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 309 | 20240701 | 154500 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 310 | 20240701 | 154400 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 311 | 20240701 | 154300 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 312 | 20240701 | 154200 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 313 | 20240701 | 154100 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 314 | 20240701 | 154000 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 315 | 20240701 | 153900 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 316 | 20240701 | 153800 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 317 | 20240701 | 153700 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 318 | 20240701 | 153600 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 319 | 20240701 | 153500 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 320 | 20240701 | 153400 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 321 | 20240701 | 153300 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 322 | 20240701 | 153200 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 323 | 20240701 | 153100 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 324 | 20240701 | 153000 | 10155942650 | 24750 | 24750 | 24750 | 24750 | 5841 |
| 325 | 20240701 | 152900 | 10011377900 | 24850 | 24850 | 24850 | 24850 | 0 |
| 326 | 20240701 | 152800 | 10011377900 | 24850 | 24850 | 24850 | 24850 | 0 |
| 327 | 20240701 | 152700 | 10011377900 | 24850 | 24850 | 24850 | 24850 | 0 |
| 328 | 20240701 | 152600 | 10011377900 | 24850 | 24850 | 24850 | 24850 | 0 |
| 329 | 20240701 | 152500 | 10011377900 | 24850 | 24850 | 24850 | 24850 | 0 |
| 330 | 20240701 | 152400 | 10011377900 | 24850 | 24850 | 24850 | 24850 | 0 |
| 331 | 20240701 | 152300 | 10011377900 | 24850 | 24850 | 24850 | 24850 | 0 |
| 332 | 20240701 | 152200 | 10011377900 | 24850 | 24850 | 24850 | 24850 | 0 |
| 333 | 20240701 | 152100 | 10011377900 | 24850 | 24850 | 24850 | 24850 | 0 |
| 334 | 20240701 | 152000 | 10011377900 | 24850 | 24850 | 24850 | 24850 | 0 |
| 335 | 20240701 | 151900 | 10011377900 | 24850 | 25050 | 25100 | 24850 | 1080 |
| 336 | 20240701 | 151800 | 9984385800 | 24900 | 25100 | 25150 | 24900 | 1951 |
| 337 | 20240701 | 151700 | 9935408300 | 25100 | 24850 | 25150 | 24850 | 2626 |
| 338 | 20240701 | 151600 | 9869655000 | 24850 | 24800 | 24900 | 24800 | 807 |
| 339 | 20240701 | 151500 | 9849617150 | 24800 | 24750 | 24800 | 24600 | 1253 |
| 340 | 20240701 | 151400 | 9818601700 | 24750 | 24900 | 24900 | 24750 | 370 |
| 341 | 20240701 | 151300 | 9809423200 | 24950 | 24900 | 25000 | 24900 | 1020 |
| 342 | 20240701 | 151200 | 9783965550 | 24800 | 24800 | 24900 | 24800 | 130 |
| 343 | 20240701 | 151100 | 9780731550 | 24800 | 24900 | 24950 | 24800 | 1139 |
| 344 | 20240701 | 151000 | 9752327350 | 24850 | 24700 | 25000 | 24650 | 1789 |
| 345 | 20240701 | 150900 | 9707907100 | 24700 | 24650 | 24750 | 24650 | 54 |
| 346 | 20240701 | 150800 | 9706571750 | 24750 | 24850 | 24950 | 24750 | 583 |
| 347 | 20240701 | 150700 | 9692108150 | 25000 | 24750 | 25000 | 24750 | 3409 |
| 348 | 20240701 | 150600 | 9607031750 | 24900 | 24750 | 24900 | 24700 | 1700 |
| 349 | 20240701 | 150500 | 9564777000 | 24700 | 24700 | 24750 | 24650 | 1230 |
| 350 | 20240701 | 150400 | 9534397100 | 24700 | 24650 | 24750 | 24650 | 3969 |
| 351 | 20240701 | 150300 | 9436343800 | 24650 | 24650 | 24650 | 24650 | 15 |
| 352 | 20240701 | 150200 | 9435974050 | 24650 | 24550 | 24650 | 24550 | 1376 |
| 353 | 20240701 | 150100 | 9402125450 | 24600 | 24550 | 24650 | 24500 | 536 |
| 354 | 20240701 | 150000 | 9388926450 | 24600 | 24500 | 24600 | 24500 | 1080 |
| 355 | 20240701 | 145900 | 9362400250 | 24500 | 24550 | 24550 | 24500 | 306 |
| 356 | 20240701 | 145800 | 9354898000 | 24550 | 24550 | 24550 | 24550 | 573 |
| 357 | 20240701 | 145700 | 9340830850 | 24550 | 24400 | 24550 | 24400 | 1158 |
| 358 | 20240701 | 145600 | 9312480450 | 24400 | 24400 | 24400 | 24400 | 68 |
| 359 | 20240701 | 145500 | 9310821250 | 24400 | 24350 | 24400 | 24350 | 299 |
| 360 | 20240701 | 145400 | 9303536350 | 24400 | 24350 | 24400 | 24350 | 1668 |
| 361 | 20240701 | 145300 | 9262880550 | 24300 | 24350 | 24350 | 24300 | 392 |
| 362 | 20240701 | 145200 | 9253351700 | 24350 | 24350 | 24350 | 24350 | 192 |
| 363 | 20240701 | 145100 | 9248676500 | 24350 | 24300 | 24400 | 24300 | 2659 |
| 364 | 20240701 | 145000 | 9183941150 | 24350 | 24350 | 24350 | 24350 | 212 |
| 365 | 20240701 | 144900 | 9178778950 | 24350 | 24350 | 24450 | 24350 | 1708 |
| 366 | 20240701 | 144800 | 9137145700 | 24300 | 24300 | 24350 | 24300 | 259 |
| 367 | 20240701 | 144700 | 9130848850 | 24300 | 24350 | 24350 | 24300 | 479 |
| 368 | 20240701 | 144600 | 9119206450 | 24350 | 24350 | 24350 | 24350 | 129 |
| 369 | 20240701 | 144500 | 9116065300 | 24350 | 24400 | 24400 | 24350 | 381 |
| 370 | 20240701 | 144400 | 9106786800 | 24400 | 24400 | 24400 | 24400 | 401 |
| 371 | 20240701 | 144300 | 9097002400 | 24400 | 24400 | 24400 | 24350 | 86 |
| 372 | 20240701 | 144200 | 9094904050 | 24400 | 24400 | 24400 | 24400 | 71 |
| 373 | 20240701 | 144100 | 9093171650 | 24400 | 24400 | 24400 | 24350 | 220 |
| 374 | 20240701 | 144000 | 9087812650 | 24400 | 24400 | 24400 | 24400 | 31 |
| 375 | 20240701 | 143900 | 9087056250 | 24350 | 24350 | 24350 | 24350 | 477 |
| 376 | 20240701 | 143800 | 9075441300 | 24350 | 24350 | 24350 | 24350 | 46 |
| 377 | 20240701 | 143700 | 9074321200 | 24350 | 24400 | 24400 | 24350 | 177 |
| 378 | 20240701 | 143600 | 9070010200 | 24400 | 24400 | 24400 | 24400 | 65 |
| 379 | 20240701 | 143500 | 9068424200 | 24400 | 24400 | 24400 | 24350 | 60 |
| 380 | 20240701 | 143400 | 9066960250 | 24400 | 24450 | 24450 | 24400 | 26 |
| 381 | 20240701 | 143300 | 9066325150 | 24400 | 24350 | 24450 | 24350 | 1815 |
| 382 | 20240701 | 143200 | 9022090150 | 24300 | 24350 | 24350 | 24300 | 172 |
| 383 | 20240701 | 143100 | 9017903950 | 24350 | 24350 | 24350 | 24350 | 207 |
| 384 | 20240701 | 143000 | 9012863500 | 24350 | 24350 | 24350 | 24350 | 91 |
| 385 | 20240701 | 142900 | 9010647650 | 24350 | 24350 | 24350 | 24350 | 134 |
| 386 | 20240701 | 142800 | 9007384750 | 24350 | 24350 | 24350 | 24350 | 83 |
| 387 | 20240701 | 142700 | 9005363700 | 24350 | 24300 | 24350 | 24300 | 44 |
| 388 | 20240701 | 142600 | 9004294450 | 24350 | 24350 | 24350 | 24350 | 91 |
| 389 | 20240701 | 142500 | 9002078600 | 24350 | 24400 | 24400 | 24350 | 240 |
| 390 | 20240701 | 142400 | 8996231600 | 24400 | 24400 | 24400 | 24400 | 115 |
| 391 | 20240701 | 142300 | 8993425600 | 24400 | 24400 | 24400 | 24400 | 23 |
| 392 | 20240701 | 142200 | 8992864400 | 24400 | 24400 | 24400 | 24400 | 180 |
| 393 | 20240701 | 142100 | 8988472400 | 24350 | 24350 | 24350 | 24350 | 408 |
| 394 | 20240701 | 142000 | 8978537600 | 24300 | 24350 | 24350 | 24300 | 251 |
| 395 | 20240701 | 141900 | 8972427000 | 24350 | 24350 | 24350 | 24350 | 448 |
| 396 | 20240701 | 141800 | 8961518200 | 24350 | 24350 | 24350 | 24350 | 142 |
| 397 | 20240701 | 141700 | 8958060500 | 24350 | 24400 | 24400 | 24350 | 150 |
| 398 | 20240701 | 141600 | 8954407500 | 24350 | 24300 | 24350 | 24300 | 672 |
| 399 | 20240701 | 141500 | 8938049000 | 24350 | 24350 | 24350 | 24300 | 102 |
| 400 | 20240701 | 141400 | 8935565800 | 24300 | 24350 | 24350 | 24300 | 405 |
| 401 | 20240701 | 141300 | 8925719000 | 24350 | 24350 | 24350 | 24350 | 37 |
| 402 | 20240701 | 141200 | 8924818050 | 24350 | 24300 | 24350 | 24300 | 283 |
| 403 | 20240701 | 141100 | 8917933250 | 24300 | 24300 | 24350 | 24300 | 724 |
| 404 | 20240701 | 141000 | 8900337550 | 24300 | 24250 | 24300 | 24250 | 1119 |
| 405 | 20240701 | 140900 | 8873197400 | 24250 | 24250 | 24250 | 24250 | 13 |
| 406 | 20240701 | 140800 | 8872882150 | 24250 | 24250 | 24250 | 24250 | 723 |
| 407 | 20240701 | 140700 | 8855349400 | 24250 | 24200 | 24250 | 24200 | 250 |
| 408 | 20240701 | 140600 | 8849295600 | 24200 | 24250 | 24250 | 24150 | 721 |
| 409 | 20240701 | 140500 | 8831844250 | 24250 | 24300 | 24300 | 24250 | 92 |
| 410 | 20240701 | 140400 | 8829612650 | 24300 | 24300 | 24300 | 24200 | 843 |
| 411 | 20240701 | 140300 | 8809169900 | 24300 | 24300 | 24300 | 24300 | 42 |
| 412 | 20240701 | 140200 | 8808149300 | 24300 | 24250 | 24300 | 24250 | 1036 |
| 413 | 20240701 | 140100 | 8783013150 | 24300 | 24300 | 24300 | 24300 | 59 |
| 414 | 20240701 | 140000 | 8781579450 | 24300 | 24300 | 24300 | 24300 | 188 |
| 415 | 20240701 | 135900 | 8777011050 | 24350 | 24350 | 24350 | 24350 | 42 |
| 416 | 20240701 | 135800 | 8775988350 | 24350 | 24350 | 24350 | 24350 | 59 |
| 417 | 20240701 | 135700 | 8774551700 | 24350 | 24400 | 24400 | 24250 | 917 |
| 418 | 20240701 | 135600 | 8752267100 | 24350 | 24400 | 24400 | 24350 | 231 |
| 419 | 20240701 | 135500 | 8746637700 | 24400 | 24350 | 24400 | 24350 | 121 |
| 420 | 20240701 | 135400 | 8743691300 | 24400 | 24350 | 24400 | 24350 | 132 |
| 421 | 20240701 | 135300 | 8740475500 | 24350 | 24400 | 24400 | 24350 | 85 |
| 422 | 20240701 | 135200 | 8738401750 | 24350 | 24350 | 24350 | 24350 | 459 |
| 423 | 20240701 | 135100 | 8727225100 | 24350 | 24350 | 24350 | 24350 | 41 |
| 424 | 20240701 | 135000 | 8726226750 | 24300 | 24350 | 24400 | 24300 | 324 |
| 425 | 20240701 | 134900 | 8718350550 | 24350 | 24350 | 24400 | 24350 | 118 |
| 426 | 20240701 | 134800 | 8715474900 | 24400 | 24400 | 24400 | 24400 | 301 |
| 427 | 20240701 | 134700 | 8708130500 | 24400 | 24350 | 24400 | 24350 | 1678 |
| 428 | 20240701 | 134600 | 8667214550 | 24400 | 24300 | 24400 | 24300 | 1512 |
| 429 | 20240701 | 134500 | 8630429550 | 24250 | 24300 | 24300 | 24250 | 214 |
| 430 | 20240701 | 134400 | 8625240000 | 24250 | 24200 | 24250 | 24200 | 677 |
| 431 | 20240701 | 134300 | 8608842450 | 24200 | 24200 | 24200 | 24150 | 126 |
| 432 | 20240701 | 134200 | 8605794250 | 24200 | 24250 | 24250 | 24200 | 39 |
| 433 | 20240701 | 134100 | 8604850000 | 24250 | 24250 | 24250 | 24200 | 529 |
| 434 | 20240701 | 134000 | 8592043000 | 24250 | 24250 | 24250 | 24250 | 64 |
| 435 | 20240701 | 133900 | 8590491000 | 24250 | 24250 | 24250 | 24250 | 90 |
| 436 | 20240701 | 133800 | 8588308500 | 24250 | 24250 | 24300 | 24250 | 276 |
| 437 | 20240701 | 133700 | 8581612550 | 24300 | 24300 | 24300 | 24250 | 138 |
| 438 | 20240701 | 133600 | 8578259300 | 24300 | 24250 | 24300 | 24250 | 35 |
| 439 | 20240701 | 133500 | 8577409900 | 24250 | 24300 | 24300 | 24250 | 486 |
| 440 | 20240701 | 133400 | 8565620600 | 24300 | 24250 | 24300 | 24250 | 108 |
| 441 | 20240701 | 133300 | 8562998450 | 24300 | 24300 | 24300 | 24250 | 62 |
| 442 | 20240701 | 133200 | 8561492100 | 24300 | 24250 | 24300 | 24250 | 38 |
| 443 | 20240701 | 133100 | 8560568850 | 24300 | 24250 | 24300 | 24200 | 565 |
| 444 | 20240701 | 133000 | 8546868050 | 24250 | 24200 | 24250 | 24200 | 328 |
| 445 | 20240701 | 132900 | 8538928550 | 24200 | 24200 | 24200 | 24200 | 92 |
| 446 | 20240701 | 132800 | 8536702150 | 24200 | 24200 | 24200 | 24200 | 42 |
| 447 | 20240701 | 132700 | 8535685750 | 24200 | 24200 | 24200 | 24200 | 168 |
| 448 | 20240701 | 132600 | 8531620150 | 24200 | 24200 | 24200 | 24200 | 141 |
| 449 | 20240701 | 132500 | 8528207950 | 24200 | 24150 | 24200 | 24150 | 105 |
| 450 | 20240701 | 132400 | 8525667750 | 24200 | 24200 | 24200 | 24200 | 30 |
| 451 | 20240701 | 132300 | 8524941750 | 24200 | 24200 | 24200 | 24150 | 570 |
| 452 | 20240701 | 132200 | 8511169050 | 24200 | 24200 | 24200 | 24150 | 778 |
| 453 | 20240701 | 132100 | 8492376350 | 24200 | 24200 | 24200 | 24150 | 1277 |
| 454 | 20240701 | 132000 | 8461526900 | 24200 | 24200 | 24200 | 24200 | 38 |
| 455 | 20240701 | 131900 | 8460607300 | 24250 | 24250 | 24250 | 24200 | 339 |
| 456 | 20240701 | 131800 | 8452394000 | 24250 | 24250 | 24250 | 24150 | 1225 |
| 457 | 20240701 | 131700 | 8422713100 | 24300 | 24300 | 24300 | 24300 | 228 |
| 458 | 20240701 | 131600 | 8417172700 | 24300 | 24250 | 24300 | 24250 | 645 |
| 459 | 20240701 | 131500 | 8401529900 | 24250 | 24250 | 24250 | 24250 | 58 |
| 460 | 20240701 | 131400 | 8400123400 | 24250 | 24200 | 24250 | 24200 | 558 |
| 461 | 20240701 | 131300 | 8386617650 | 24200 | 24250 | 24250 | 24150 | 2971 |
| 462 | 20240701 | 131200 | 8314704500 | 24250 | 24350 | 24350 | 24250 | 300 |
| 463 | 20240701 | 131100 | 8307407100 | 24350 | 24300 | 24350 | 24300 | 158 |
| 464 | 20240701 | 131000 | 8303567650 | 24350 | 24300 | 24350 | 24300 | 1406 |
| 465 | 20240701 | 130900 | 8269401800 | 24300 | 24300 | 24300 | 24300 | 118 |
| 466 | 20240701 | 130800 | 8266534400 | 24300 | 24300 | 24300 | 24300 | 40 |
| 467 | 20240701 | 130700 | 8265562400 | 24300 | 24300 | 24300 | 24250 | 282 |
| 468 | 20240701 | 130600 | 8258717050 | 24300 | 24300 | 24300 | 24300 | 100 |
| 469 | 20240701 | 130500 | 8256287050 | 24250 | 24250 | 24300 | 24250 | 358 |
| 470 | 20240701 | 130400 | 8247603450 | 24300 | 24300 | 24300 | 24300 | 90 |
| 471 | 20240701 | 130300 | 8245416450 | 24300 | 24350 | 24350 | 24300 | 88 |
| 472 | 20240701 | 130200 | 8243277550 | 24350 | 24250 | 24350 | 24250 | 96 |
| 473 | 20240701 | 130100 | 8240941950 | 24250 | 24350 | 24350 | 24250 | 608 |
| 474 | 20240701 | 130000 | 8226166700 | 24300 | 24400 | 24400 | 24300 | 248 |
| 475 | 20240701 | 125900 | 8220127950 | 24350 | 24400 | 24400 | 24350 | 116 |
| 476 | 20240701 | 125800 | 8217299750 | 24400 | 24400 | 24450 | 24350 | 1031 |
| 477 | 20240701 | 125700 | 8192142350 | 24450 | 24400 | 24450 | 24400 | 94 |
| 478 | 20240701 | 125600 | 8189845100 | 24450 | 24450 | 24450 | 24450 | 1141 |
| 479 | 20240701 | 125500 | 8161947650 | 24450 | 24500 | 24500 | 24400 | 148 |
| 480 | 20240701 | 125400 | 8158327250 | 24450 | 24450 | 24450 | 24450 | 662 |
| 481 | 20240701 | 125300 | 8142141350 | 24450 | 24400 | 24450 | 24400 | 133 |
| 482 | 20240701 | 125200 | 8138894500 | 24400 | 24400 | 24400 | 24400 | 606 |
| 483 | 20240701 | 125100 | 8124108100 | 24400 | 24400 | 24400 | 24400 | 108 |
| 484 | 20240701 | 125000 | 8121472900 | 24350 | 24300 | 24400 | 24300 | 564 |
| 485 | 20240701 | 124900 | 8107738700 | 24350 | 24400 | 24400 | 24350 | 716 |
| 486 | 20240701 | 124800 | 8090297400 | 24450 | 24400 | 24450 | 24400 | 496 |
| 487 | 20240701 | 124700 | 8078193550 | 24400 | 24400 | 24400 | 24350 | 422 |
| 488 | 20240701 | 124600 | 8067907750 | 24400 | 24400 | 24400 | 24400 | 68 |
| 489 | 20240701 | 124500 | 8066248550 | 24400 | 24400 | 24400 | 24350 | 240 |
| 490 | 20240701 | 124400 | 8060400400 | 24400 | 24400 | 24400 | 24400 | 88 |
| 491 | 20240701 | 124300 | 8058253200 | 24400 | 24400 | 24400 | 24400 | 37 |
| 492 | 20240701 | 124200 | 8057350400 | 24400 | 24400 | 24400 | 24350 | 194 |
| 493 | 20240701 | 124100 | 8052622950 | 24400 | 24450 | 24450 | 24400 | 255 |
| 494 | 20240701 | 124000 | 8046400200 | 24450 | 24450 | 24450 | 24450 | 266 |
| 495 | 20240701 | 123900 | 8039896500 | 24400 | 24400 | 24450 | 24400 | 80 |
| 496 | 20240701 | 123800 | 8037941700 | 24450 | 24400 | 24450 | 24400 | 313 |
| 497 | 20240701 | 123700 | 8030302250 | 24400 | 24400 | 24400 | 24400 | 79 |
| 498 | 20240701 | 123600 | 8028374650 | 24400 | 24400 | 24450 | 24400 | 606 |
| 499 | 20240701 | 123500 | 8013585700 | 24350 | 24350 | 24400 | 24350 | 72 |
| 500 | 20240701 | 123400 | 8011830300 | 24400 | 24400 | 24400 | 24350 | 65 |
| 501 | 20240701 | 123300 | 8010244350 | 24450 | 24450 | 24450 | 24400 | 28 |
| 502 | 20240701 | 123200 | 8009559850 | 24450 | 24500 | 24500 | 24450 | 166 |
| 503 | 20240701 | 123100 | 8005497000 | 24500 | 24500 | 24500 | 24450 | 713 |
| 504 | 20240701 | 123000 | 7988044000 | 24500 | 24350 | 24500 | 24350 | 676 |
| 505 | 20240701 | 122900 | 7971535150 | 24400 | 24400 | 24400 | 24400 | 32 |
| 506 | 20240701 | 122800 | 7970754350 | 24450 | 24400 | 24500 | 24400 | 827 |
| 507 | 20240701 | 122700 | 7950548700 | 24400 | 24400 | 24400 | 24350 | 44 |
| 508 | 20240701 | 122600 | 7949475150 | 24400 | 24450 | 24450 | 24400 | 205 |
| 509 | 20240701 | 122500 | 7944468850 | 24450 | 24450 | 24450 | 24450 | 15 |
| 510 | 20240701 | 122400 | 7944102100 | 24450 | 24450 | 24550 | 24400 | 2811 |
| 511 | 20240701 | 122300 | 7875187300 | 24450 | 24350 | 24450 | 24350 | 1582 |
| 512 | 20240701 | 122200 | 7836610450 | 24300 | 24300 | 24350 | 24300 | 169 |
| 513 | 20240701 | 122100 | 7832501450 | 24300 | 24350 | 24350 | 24300 | 294 |
| 514 | 20240701 | 122000 | 7825353000 | 24350 | 24300 | 24350 | 24300 | 46 |
| 515 | 20240701 | 121900 | 7824234400 | 24300 | 24350 | 24350 | 24300 | 283 |
| 516 | 20240701 | 121800 | 7817343850 | 24350 | 24300 | 24350 | 24300 | 1341 |
| 517 | 20240701 | 121700 | 7784727150 | 24300 | 24300 | 24300 | 24200 | 220 |
| 518 | 20240701 | 121600 | 7779384750 | 24300 | 24200 | 24300 | 24200 | 582 |
| 519 | 20240701 | 121500 | 7765281450 | 24200 | 24200 | 24200 | 24150 | 475 |
| 520 | 20240701 | 121400 | 7753792800 | 24200 | 24250 | 24250 | 24200 | 711 |
| 521 | 20240701 | 121300 | 7736554800 | 24250 | 24250 | 24250 | 24250 | 80 |
| 522 | 20240701 | 121200 | 7734614800 | 24250 | 24250 | 24250 | 24250 | 47 |
| 523 | 20240701 | 121100 | 7733475050 | 24250 | 24250 | 24250 | 24200 | 189 |
| 524 | 20240701 | 121000 | 7728893550 | 24200 | 24250 | 24250 | 24200 | 566 |
| 525 | 20240701 | 120900 | 7715168500 | 24250 | 24200 | 24250 | 24200 | 27 |
| 526 | 20240701 | 120800 | 7714513800 | 24200 | 24200 | 24200 | 24200 | 42 |
| 527 | 20240701 | 120700 | 7713497400 | 24200 | 24200 | 24200 | 24200 | 345 |
| 528 | 20240701 | 120600 | 7705148400 | 24200 | 24200 | 24250 | 24200 | 687 |
| 529 | 20240701 | 120500 | 7688522950 | 24250 | 24250 | 24250 | 24250 | 18 |
| 530 | 20240701 | 120400 | 7688086450 | 24250 | 24250 | 24250 | 24200 | 767 |
| 531 | 20240701 | 120300 | 7669523550 | 24250 | 24250 | 24250 | 24250 | 808 |
| 532 | 20240701 | 120200 | 7649929550 | 24200 | 24250 | 24250 | 24200 | 296 |
| 533 | 20240701 | 120100 | 7642763700 | 24250 | 24250 | 24250 | 24250 | 66 |
| 534 | 20240701 | 120000 | 7641163200 | 24250 | 24200 | 24250 | 24150 | 689 |
| 535 | 20240701 | 115900 | 7624488300 | 24200 | 24200 | 24200 | 24150 | 781 |
| 536 | 20240701 | 115800 | 7605593250 | 24200 | 24150 | 24200 | 24150 | 314 |
| 537 | 20240701 | 115700 | 7598009350 | 24150 | 24150 | 24150 | 24150 | 378 |
| 538 | 20240701 | 115600 | 7588880650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 539 | 20240701 | 115500 | 7588880650 | 24150 | 24150 | 24150 | 24150 | 72 |
| 540 | 20240701 | 115400 | 7587141850 | 24150 | 24150 | 24150 | 24150 | 25 |
| 541 | 20240701 | 115300 | 7586538100 | 24150 | 24150 | 24150 | 24150 | 29 |
| 542 | 20240701 | 115200 | 7585837750 | 24100 | 24100 | 24150 | 24100 | 36 |
| 543 | 20240701 | 115100 | 7584970100 | 24150 | 24150 | 24150 | 24150 | 82 |
| 544 | 20240701 | 115000 | 7582989800 | 24100 | 24150 | 24150 | 24100 | 39 |
| 545 | 20240701 | 114900 | 7582048450 | 24100 | 24100 | 24100 | 24100 | 248 |
| 546 | 20240701 | 114800 | 7576071650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 547 | 20240701 | 114700 | 7576071650 | 24100 | 24150 | 24150 | 24100 | 212 |
| 548 | 20240701 | 114600 | 7570952700 | 24150 | 24150 | 24150 | 24150 | 33 |
| 549 | 20240701 | 114500 | 7570155750 | 24150 | 24150 | 24150 | 24150 | 61 |
| 550 | 20240701 | 114400 | 7568682600 | 24200 | 24200 | 24200 | 24200 | 1 |
| 551 | 20240701 | 114300 | 7568658400 | 24200 | 24150 | 24200 | 24150 | 116 |
| 552 | 20240701 | 114200 | 7565852250 | 24200 | 24150 | 24200 | 24150 | 341 |
| 553 | 20240701 | 114100 | 7557611150 | 24200 | 24200 | 24200 | 24200 | 2 |
| 554 | 20240701 | 114000 | 7557562750 | 24150 | 24100 | 24150 | 24100 | 1123 |
| 555 | 20240701 | 113900 | 7530465850 | 24100 | 24100 | 24100 | 24100 | 108 |
| 556 | 20240701 | 113800 | 7527863050 | 24100 | 24100 | 24100 | 24100 | 0 |
| 557 | 20240701 | 113700 | 7527863050 | 24100 | 24100 | 24100 | 24100 | 49 |
| 558 | 20240701 | 113600 | 7526682150 | 24050 | 24100 | 24100 | 24050 | 63 |
| 559 | 20240701 | 113500 | 7525165600 | 24100 | 24150 | 24150 | 24100 | 311 |
| 560 | 20240701 | 113400 | 7517665450 | 24150 | 24150 | 24150 | 24100 | 224 |
| 561 | 20240701 | 113300 | 7512261350 | 24100 | 24100 | 24100 | 24100 | 449 |
| 562 | 20240701 | 113200 | 7501440450 | 24050 | 24000 | 24050 | 24000 | 1128 |
| 563 | 20240701 | 113100 | 7474320600 | 24000 | 24050 | 24050 | 24000 | 519 |
| 564 | 20240701 | 113000 | 7461859150 | 24050 | 24100 | 24100 | 24050 | 9 |
| 565 | 20240701 | 112900 | 7461642500 | 24000 | 24100 | 24100 | 24000 | 964 |
| 566 | 20240701 | 112800 | 7438459950 | 24100 | 24100 | 24100 | 24100 | 948 |
| 567 | 20240701 | 112700 | 7415613150 | 24150 | 24150 | 24200 | 24150 | 58 |
| 568 | 20240701 | 112600 | 7414212400 | 24150 | 24150 | 24200 | 24150 | 210 |
| 569 | 20240701 | 112500 | 7409139400 | 24200 | 24200 | 24200 | 24150 | 168 |
| 570 | 20240701 | 112400 | 7405080750 | 24200 | 24200 | 24200 | 24150 | 201 |
| 571 | 20240701 | 112300 | 7400216600 | 24200 | 24150 | 24200 | 24150 | 74 |
| 572 | 20240701 | 112200 | 7398429200 | 24200 | 24150 | 24200 | 24150 | 172 |
| 573 | 20240701 | 112100 | 7394273250 | 24200 | 24150 | 24200 | 24150 | 268 |
| 574 | 20240701 | 112000 | 7387801000 | 24150 | 24200 | 24200 | 24150 | 308 |
| 575 | 20240701 | 111900 | 7380357500 | 24200 | 24150 | 24200 | 24150 | 148 |
| 576 | 20240701 | 111800 | 7376776400 | 24200 | 24150 | 24200 | 24150 | 538 |
| 577 | 20240701 | 111700 | 7363783150 | 24150 | 24150 | 24150 | 24150 | 100 |
| 578 | 20240701 | 111600 | 7361368150 | 24150 | 24150 | 24150 | 24100 | 200 |
| 579 | 20240701 | 111500 | 7356546650 | 24150 | 24150 | 24150 | 24100 | 84 |
| 580 | 20240701 | 111400 | 7354518100 | 24150 | 24150 | 24200 | 24150 | 1109 |
| 581 | 20240701 | 111300 | 7327735700 | 24150 | 24150 | 24150 | 24150 | 282 |
| 582 | 20240701 | 111200 | 7320925400 | 24150 | 24100 | 24150 | 24100 | 1110 |
| 583 | 20240701 | 111100 | 7294154850 | 24100 | 24050 | 24100 | 24050 | 127 |
| 584 | 20240701 | 111000 | 7291094650 | 24050 | 24100 | 24100 | 24050 | 92 |
| 585 | 20240701 | 110900 | 7288880700 | 24100 | 24100 | 24100 | 24100 | 58 |
| 586 | 20240701 | 110800 | 7287482900 | 24100 | 24050 | 24100 | 24000 | 133 |
| 587 | 20240701 | 110700 | 7284284600 | 24100 | 24100 | 24100 | 24050 | 86 |
| 588 | 20240701 | 110600 | 7282214000 | 24100 | 24050 | 24100 | 24050 | 810 |
| 589 | 20240701 | 110500 | 7262731700 | 24100 | 24000 | 24100 | 24000 | 648 |
| 590 | 20240701 | 110400 | 7247155750 | 24000 | 23950 | 24000 | 23950 | 1256 |
| 591 | 20240701 | 110300 | 7217065900 | 23950 | 24050 | 24050 | 23950 | 866 |
| 592 | 20240701 | 110200 | 7196291600 | 24050 | 24050 | 24050 | 24050 | 84 |
| 593 | 20240701 | 110100 | 7194271400 | 24050 | 24100 | 24100 | 24000 | 675 |
| 594 | 20240701 | 110000 | 7178042600 | 24100 | 24100 | 24150 | 24050 | 351 |
| 595 | 20240701 | 105900 | 7169585200 | 24100 | 24100 | 24100 | 24100 | 111 |
| 596 | 20240701 | 105800 | 7166910100 | 24100 | 24100 | 24100 | 24050 | 312 |
| 597 | 20240701 | 105700 | 7159392500 | 24100 | 24100 | 24150 | 24100 | 258 |
| 598 | 20240701 | 105600 | 7153168350 | 24150 | 24050 | 24150 | 24050 | 1511 |
| 599 | 20240701 | 105500 | 7116758750 | 24050 | 24050 | 24100 | 24050 | 144 |
| 600 | 20240701 | 105400 | 7113293400 | 24100 | 24000 | 24100 | 24000 | 365 |
| 601 | 20240701 | 105300 | 7104516600 | 24050 | 24100 | 24100 | 24050 | 110 |
| 602 | 20240701 | 105200 | 7101870900 | 24100 | 24050 | 24100 | 24000 | 807 |
| 603 | 20240701 | 105100 | 7082474500 | 24050 | 24050 | 24050 | 24000 | 243 |
| 604 | 20240701 | 105000 | 7076638000 | 24050 | 24100 | 24100 | 24000 | 471 |
| 605 | 20240701 | 104900 | 7065318500 | 24100 | 24050 | 24100 | 24050 | 794 |
| 606 | 20240701 | 104800 | 7046222700 | 24050 | 24050 | 24100 | 24050 | 1151 |
| 607 | 20240701 | 104700 | 7018525500 | 24050 | 24100 | 24100 | 24050 | 162 |
| 608 | 20240701 | 104600 | 7014627650 | 24000 | 23950 | 24050 | 23950 | 2806 |
| 609 | 20240701 | 104500 | 6947291350 | 23950 | 23900 | 23950 | 23900 | 196 |
| 610 | 20240701 | 104400 | 6942598750 | 23950 | 23950 | 23950 | 23950 | 162 |
| 611 | 20240701 | 104300 | 6938718850 | 23950 | 23900 | 23950 | 23900 | 120 |
| 612 | 20240701 | 104200 | 6935850800 | 23900 | 23950 | 23950 | 23900 | 544 |
| 613 | 20240701 | 104100 | 6922833200 | 24000 | 23950 | 24000 | 23900 | 737 |
| 614 | 20240701 | 104000 | 6905211800 | 23950 | 23950 | 24000 | 23950 | 173 |
| 615 | 20240701 | 103900 | 6901067200 | 24050 | 24050 | 24050 | 23950 | 3125 |
| 616 | 20240701 | 103800 | 6826051700 | 24100 | 24050 | 24100 | 24000 | 1284 |
| 617 | 20240701 | 103700 | 6795164300 | 24050 | 23900 | 24050 | 23850 | 2266 |
| 618 | 20240701 | 103600 | 6740923600 | 23900 | 23900 | 23900 | 23900 | 20 |
| 619 | 20240701 | 103500 | 6740445600 | 23900 | 23900 | 23950 | 23850 | 1119 |
| 620 | 20240701 | 103400 | 6713740200 | 23900 | 23900 | 23900 | 23800 | 695 |
| 621 | 20240701 | 103300 | 6697168500 | 23900 | 23850 | 24000 | 23800 | 2426 |
| 622 | 20240701 | 103200 | 6639198900 | 23900 | 23900 | 23900 | 23900 | 351 |
| 623 | 20240701 | 103100 | 6630810000 | 23900 | 23900 | 23900 | 23900 | 86 |
| 624 | 20240701 | 103000 | 6628754600 | 23900 | 23900 | 23900 | 23800 | 327 |
| 625 | 20240701 | 102900 | 6620958250 | 23900 | 23900 | 23900 | 23900 | 273 |
| 626 | 20240701 | 102800 | 6614433550 | 23900 | 23900 | 23900 | 23900 | 147 |
| 627 | 20240701 | 102700 | 6610920250 | 23900 | 23850 | 23900 | 23850 | 550 |
| 628 | 20240701 | 102600 | 6597780300 | 23850 | 23750 | 23850 | 23750 | 1229 |
| 629 | 20240701 | 102500 | 6568542000 | 23750 | 23700 | 23750 | 23700 | 647 |
| 630 | 20240701 | 102400 | 6553207500 | 23700 | 23600 | 23700 | 23600 | 468 |
| 631 | 20240701 | 102300 | 6542143300 | 23650 | 23600 | 23650 | 23600 | 295 |
| 632 | 20240701 | 102200 | 6535172800 | 23650 | 23600 | 23650 | 23550 | 238 |
| 633 | 20240701 | 102100 | 6529554600 | 23600 | 23650 | 23650 | 23500 | 6704 |
| 634 | 20240701 | 102000 | 6371821100 | 23600 | 23700 | 23750 | 23600 | 1371 |
| 635 | 20240701 | 101900 | 6339359950 | 23700 | 23750 | 23750 | 23500 | 8176 |
| 636 | 20240701 | 101800 | 6146390700 | 23750 | 23750 | 23850 | 23750 | 1326 |
| 637 | 20240701 | 101700 | 6114861100 | 23750 | 23900 | 23900 | 23650 | 3829 |
| 638 | 20240701 | 101600 | 6023885450 | 23900 | 23900 | 23900 | 23800 | 1019 |
| 639 | 20240701 | 101500 | 5999608750 | 23950 | 24000 | 24000 | 23850 | 1847 |
| 640 | 20240701 | 101400 | 5955501000 | 24000 | 23950 | 24000 | 23950 | 761 |
| 641 | 20240701 | 101300 | 5937275000 | 24000 | 24000 | 24050 | 23950 | 1264 |
| 642 | 20240701 | 101200 | 5906946050 | 24000 | 24000 | 24000 | 24000 | 129 |
| 643 | 20240701 | 101100 | 5903850050 | 23900 | 23950 | 24000 | 23850 | 1469 |
| 644 | 20240701 | 101000 | 5868730150 | 24000 | 23900 | 24000 | 23900 | 532 |
| 645 | 20240701 | 100900 | 5856001900 | 23900 | 24050 | 24100 | 23900 | 2142 |
| 646 | 20240701 | 100800 | 5804581800 | 24000 | 23950 | 24050 | 23950 | 659 |
| 647 | 20240701 | 100700 | 5788780150 | 24000 | 24000 | 24050 | 24000 | 755 |
| 648 | 20240701 | 100600 | 5770652600 | 24050 | 23900 | 24100 | 23900 | 3679 |
| 649 | 20240701 | 100500 | 5682389000 | 23850 | 23800 | 23850 | 23800 | 489 |
| 650 | 20240701 | 100400 | 5670730650 | 23800 | 23700 | 23850 | 23650 | 3040 |
| 651 | 20240701 | 100300 | 5598503000 | 23700 | 24000 | 24000 | 23550 | 11943 |
| 652 | 20240701 | 100200 | 5314747750 | 23950 | 24200 | 24200 | 23900 | 18105 |
| 653 | 20240701 | 100100 | 4880351350 | 24250 | 24200 | 24300 | 24150 | 1251 |
| 654 | 20240701 | 100000 | 4850031050 | 24200 | 24350 | 24450 | 24100 | 5582 |
| 655 | 20240701 | 095900 | 4714877550 | 24350 | 24450 | 24450 | 24350 | 504 |
| 656 | 20240701 | 095800 | 4702573900 | 24400 | 24450 | 24500 | 24400 | 465 |
| 657 | 20240701 | 095700 | 4691216000 | 24500 | 24550 | 24550 | 24500 | 664 |
| 658 | 20240701 | 095600 | 4674946300 | 24550 | 24500 | 24550 | 24500 | 659 |
| 659 | 20240701 | 095500 | 4658772100 | 24550 | 24600 | 24600 | 24500 | 390 |
| 660 | 20240701 | 095400 | 4649199100 | 24600 | 24550 | 24600 | 24550 | 1125 |
| 661 | 20240701 | 095300 | 4621575550 | 24550 | 24500 | 24550 | 24500 | 831 |
| 662 | 20240701 | 095200 | 4601192950 | 24400 | 24450 | 24500 | 24400 | 162 |
| 663 | 20240701 | 095100 | 4597232400 | 24450 | 24450 | 24450 | 24450 | 31 |
| 664 | 20240701 | 095000 | 4596474450 | 24550 | 24600 | 24600 | 24350 | 6928 |
| 665 | 20240701 | 094900 | 4427476400 | 24600 | 24750 | 24800 | 24550 | 2244 |
| 666 | 20240701 | 094800 | 4372301350 | 24800 | 24650 | 24900 | 24550 | 3235 |
| 667 | 20240701 | 094700 | 4292390350 | 24650 | 24600 | 24750 | 24600 | 1146 |
| 668 | 20240701 | 094600 | 4264117500 | 24600 | 24500 | 24600 | 24500 | 574 |
| 669 | 20240701 | 094500 | 4250024500 | 24500 | 24350 | 24500 | 24350 | 964 |
| 670 | 20240701 | 094400 | 4226489800 | 24350 | 24300 | 24400 | 24300 | 385 |
| 671 | 20240701 | 094300 | 4217124450 | 24350 | 24450 | 24450 | 24350 | 420 |
| 672 | 20240701 | 094200 | 4206875350 | 24400 | 24200 | 24400 | 24200 | 2164 |
| 673 | 20240701 | 094100 | 4154267000 | 24100 | 24200 | 24200 | 24050 | 5819 |
| 674 | 20240701 | 094000 | 4014114400 | 24150 | 24250 | 24250 | 24150 | 3677 |
| 675 | 20240701 | 093900 | 3925146300 | 24250 | 24450 | 24450 | 24250 | 2996 |
| 676 | 20240701 | 093800 | 3852220800 | 24500 | 24700 | 24700 | 24500 | 3359 |
| 677 | 20240701 | 093700 | 3769732700 | 24700 | 24700 | 24800 | 24700 | 860 |
| 678 | 20240701 | 093600 | 3748463800 | 24650 | 24500 | 24700 | 24500 | 1633 |
| 679 | 20240701 | 093500 | 3708393950 | 24500 | 24650 | 24650 | 24500 | 673 |
| 680 | 20240701 | 093400 | 3691851750 | 24650 | 24650 | 24650 | 24650 | 302 |
| 681 | 20240701 | 093300 | 3684407450 | 24650 | 24700 | 24700 | 24600 | 234 |
| 682 | 20240701 | 093200 | 3678639200 | 24700 | 24550 | 24750 | 24500 | 1904 |
| 683 | 20240701 | 093100 | 3631720000 | 24500 | 24350 | 24650 | 24350 | 1914 |
| 684 | 20240701 | 093000 | 3584881400 | 24350 | 24200 | 24350 | 24200 | 3312 |
| 685 | 20240701 | 092900 | 3504627450 | 24200 | 24300 | 24300 | 24150 | 2197 |
| 686 | 20240701 | 092800 | 3451390150 | 24250 | 24400 | 24400 | 24050 | 4815 |
| 687 | 20240701 | 092700 | 3334639900 | 24500 | 24600 | 24600 | 24400 | 1006 |
| 688 | 20240701 | 092600 | 3310038100 | 24650 | 24650 | 24850 | 24450 | 6109 |
| 689 | 20240701 | 092500 | 3159519750 | 24700 | 24550 | 24700 | 24500 | 5242 |
| 690 | 20240701 | 092400 | 3030904450 | 24700 | 24400 | 24750 | 24400 | 7528 |
| 691 | 20240701 | 092300 | 2845542700 | 24400 | 24000 | 24500 | 23950 | 11319 |
| 692 | 20240701 | 092200 | 2572085250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 693 | 20240701 | 092100 | 2572085250 | 24100 | 24200 | 24200 | 24050 | 5159 |
| 694 | 20240701 | 092000 | 2447579900 | 24200 | 24400 | 24450 | 24050 | 12547 |
| 695 | 20240701 | 091900 | 2143092500 | 24450 | 24800 | 24850 | 24350 | 14160 |
| 696 | 20240701 | 091800 | 1796618700 | 24750 | 24950 | 25050 | 24750 | 5971 |
| 697 | 20240701 | 091700 | 1648114700 | 25000 | 24850 | 25050 | 24850 | 957 |
| 698 | 20240701 | 091600 | 1624204600 | 24850 | 24850 | 24900 | 24850 | 388 |
| 699 | 20240701 | 091500 | 1614557000 | 24850 | 24750 | 24950 | 24750 | 609 |
| 700 | 20240701 | 091400 | 1599406450 | 24750 | 24850 | 25000 | 24750 | 3573 |
| 701 | 20240701 | 091300 | 1510359100 | 24900 | 24750 | 24900 | 24750 | 1833 |
| 702 | 20240701 | 091200 | 1464871150 | 24750 | 24900 | 24950 | 24700 | 3384 |
| 703 | 20240701 | 091100 | 1380981800 | 24850 | 24800 | 25000 | 24600 | 1976 |
| 704 | 20240701 | 091000 | 1332059800 | 24900 | 25050 | 25100 | 24350 | 11354 |
| 705 | 20240701 | 090900 | 1050771550 | 25100 | 25350 | 25450 | 25100 | 3876 |
| 706 | 20240701 | 090800 | 953148600 | 25450 | 25200 | 25600 | 25100 | 2328 |
| 707 | 20240701 | 090700 | 894092900 | 25200 | 25450 | 25500 | 25000 | 7145 |
| 708 | 20240701 | 090600 | 714379650 | 25400 | 25400 | 25550 | 25300 | 4771 |
| 709 | 20240701 | 090500 | 592997900 | 25550 | 25850 | 25850 | 25400 | 4650 |
| 710 | 20240701 | 090400 | 473641850 | 25900 | 25600 | 25900 | 25400 | 5804 |
| 711 | 20240701 | 090300 | 325138400 | 25700 | 25650 | 25850 | 25600 | 3249 |
| 712 | 20240701 | 090200 | 241753600 | 25650 | 25750 | 25900 | 25600 | 3650 |
| 713 | 20240701 | 090100 | 148001200 | 25800 | 26200 | 26300 | 25750 | 2340 |
| 714 | 20240701 | 090000 | 87195500 | 26200 | 26700 | 26700 | 25950 | 3322 |