35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240722 | 200600 | 7295830800 | 33150 | 33150 | 33150 | 33150 | 4964 |
| 3 | 20240722 | 200500 | 7295830800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 4 | 20240722 | 200400 | 7295830800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 5 | 20240722 | 200300 | 7295830800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 6 | 20240722 | 200200 | 7295830800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 7 | 20240722 | 200100 | 7295830800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 8 | 20240722 | 200000 | 7295830800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 9 | 20240722 | 195900 | 7295830800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 10 | 20240722 | 195800 | 7295830800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 11 | 20240722 | 195700 | 7295830800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 12 | 20240722 | 195600 | 7295830800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 13 | 20240722 | 195500 | 7295830800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 14 | 20240722 | 195400 | 7295830800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 15 | 20240722 | 195300 | 7295830800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 16 | 20240722 | 195200 | 7295830800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 17 | 20240722 | 195100 | 7295830800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 18 | 20240722 | 195000 | 7295830800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 19 | 20240722 | 194900 | 7295830800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 20 | 20240722 | 194800 | 7295830800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 21 | 20240722 | 194700 | 7295830800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 22 | 20240722 | 194600 | 7295830800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 23 | 20240722 | 194500 | 7295830800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 24 | 20240722 | 194400 | 7295830800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 25 | 20240722 | 194300 | 7295830800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 26 | 20240722 | 194200 | 7295830800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 27 | 20240722 | 194100 | 7295830800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 28 | 20240722 | 194000 | 7295830800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 29 | 20240722 | 193900 | 7295830800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 30 | 20240722 | 193800 | 7295830800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 31 | 20240722 | 193700 | 7295830800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 32 | 20240722 | 193600 | 7295830800 | 33150 | 33150 | 33150 | 33150 | 4964 |
| 33 | 20240722 | 193500 | 7295830800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 34 | 20240722 | 193400 | 7295830800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 35 | 20240722 | 193300 | 7295830800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 36 | 20240722 | 193200 | 7295830800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 37 | 20240722 | 193100 | 7295830800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 38 | 20240722 | 193000 | 7295830800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 39 | 20240722 | 192900 | 7295830800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 40 | 20240722 | 192800 | 7295830800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 41 | 20240722 | 192700 | 7295830800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 42 | 20240722 | 192600 | 7295830800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 43 | 20240722 | 192500 | 7295830800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 44 | 20240722 | 192400 | 7295830800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 45 | 20240722 | 192300 | 7295830800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 46 | 20240722 | 192200 | 7295830800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 47 | 20240722 | 192100 | 7295830800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 48 | 20240722 | 192000 | 7295830800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 49 | 20240722 | 191900 | 7295830800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 50 | 20240722 | 191800 | 7295830800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 51 | 20240722 | 191700 | 7295830800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 52 | 20240722 | 191600 | 7295830800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 53 | 20240722 | 191500 | 7295830800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 54 | 20240722 | 191400 | 7295830800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 55 | 20240722 | 191300 | 7295830800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 56 | 20240722 | 191200 | 7295830800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 57 | 20240722 | 191100 | 7295830800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 58 | 20240722 | 191000 | 7295830800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 59 | 20240722 | 190900 | 7295830800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 60 | 20240722 | 190800 | 7295830800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 61 | 20240722 | 190700 | 7295830800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 62 | 20240722 | 190600 | 7295830800 | 33150 | 33150 | 33150 | 33150 | 4964 |
| 63 | 20240722 | 190500 | 7295830800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 64 | 20240722 | 190400 | 7295830800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 65 | 20240722 | 190300 | 7295830800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 66 | 20240722 | 190200 | 7295830800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 67 | 20240722 | 190100 | 7295830800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 68 | 20240722 | 190000 | 7295830800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 69 | 20240722 | 185900 | 7295830800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 70 | 20240722 | 185800 | 7295830800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 71 | 20240722 | 185700 | 7295830800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 72 | 20240722 | 185600 | 7295830800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 73 | 20240722 | 185500 | 7295830800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 74 | 20240722 | 185400 | 7295830800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 75 | 20240722 | 185300 | 7295830800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 76 | 20240722 | 185200 | 7295830800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 77 | 20240722 | 185100 | 7295830800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 78 | 20240722 | 185000 | 7295830800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 79 | 20240722 | 184900 | 7295830800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 80 | 20240722 | 184800 | 7295830800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 81 | 20240722 | 184700 | 7295830800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 82 | 20240722 | 184600 | 7295830800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 83 | 20240722 | 184500 | 7295830800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 84 | 20240722 | 184400 | 7295830800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 85 | 20240722 | 184300 | 7295830800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 86 | 20240722 | 184200 | 7295830800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 87 | 20240722 | 184100 | 7295830800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 88 | 20240722 | 184000 | 7295830800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 89 | 20240722 | 183900 | 7295830800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 90 | 20240722 | 183800 | 7295830800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 91 | 20240722 | 183700 | 7295830800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 92 | 20240722 | 183600 | 7295830800 | 33150 | 33150 | 33150 | 33150 | 4964 |
| 93 | 20240722 | 183500 | 7295830800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 94 | 20240722 | 183400 | 7295830800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 95 | 20240722 | 183300 | 7295830800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 96 | 20240722 | 183200 | 7295830800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 97 | 20240722 | 183100 | 7295830800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 98 | 20240722 | 183000 | 7295830800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 99 | 20240722 | 182900 | 7295830800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 100 | 20240722 | 182800 | 7295830800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 101 | 20240722 | 182700 | 7295830800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 102 | 20240722 | 182600 | 7295830800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 103 | 20240722 | 182500 | 7295830800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 104 | 20240722 | 182400 | 7295830800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 105 | 20240722 | 182300 | 7295830800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 106 | 20240722 | 182200 | 7295830800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 107 | 20240722 | 182100 | 7295830800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 108 | 20240722 | 182000 | 7295830800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 109 | 20240722 | 181900 | 7295830800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 110 | 20240722 | 181800 | 7295830800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 111 | 20240722 | 181700 | 7295830800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 112 | 20240722 | 181600 | 7295830800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 113 | 20240722 | 181500 | 7295830800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 114 | 20240722 | 181400 | 7295830800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 115 | 20240722 | 181300 | 7295830800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 116 | 20240722 | 181200 | 7295830800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 117 | 20240722 | 181100 | 7295830800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 118 | 20240722 | 181000 | 7295830800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 119 | 20240722 | 180900 | 7295830800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 120 | 20240722 | 180800 | 7295830800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 121 | 20240722 | 180700 | 7295830800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 122 | 20240722 | 180600 | 7295830800 | 33150 | 33150 | 33150 | 33150 | 4964 |
| 123 | 20240722 | 180500 | 7295830800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 124 | 20240722 | 180400 | 7295830800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 125 | 20240722 | 180300 | 7295830800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 126 | 20240722 | 180200 | 7295830800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 127 | 20240722 | 180100 | 7295830800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 128 | 20240722 | 180000 | 7295830800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 129 | 20240722 | 175900 | 7295830800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 130 | 20240722 | 175800 | 7295830800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 131 | 20240722 | 175700 | 7295830800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 132 | 20240722 | 175600 | 7295830800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 133 | 20240722 | 175500 | 7295830800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 134 | 20240722 | 175400 | 7295830800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 135 | 20240722 | 175300 | 7295830800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 136 | 20240722 | 175200 | 7295830800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 137 | 20240722 | 175100 | 7295830800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 138 | 20240722 | 175000 | 7295830800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 139 | 20240722 | 174900 | 7295830800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 140 | 20240722 | 174800 | 7295830800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 141 | 20240722 | 174700 | 7295830800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 142 | 20240722 | 174600 | 7295830800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 143 | 20240722 | 174500 | 7295830800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 144 | 20240722 | 174400 | 7295830800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 145 | 20240722 | 174300 | 7295830800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 146 | 20240722 | 174200 | 7295830800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 147 | 20240722 | 174100 | 7295830800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 148 | 20240722 | 174000 | 7295830800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 149 | 20240722 | 173900 | 7295830800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 150 | 20240722 | 173800 | 7295830800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 151 | 20240722 | 173700 | 7295830800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 152 | 20240722 | 173600 | 7295830800 | 33150 | 33150 | 33150 | 33150 | 4964 |
| 153 | 20240722 | 173500 | 7295830800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 154 | 20240722 | 173400 | 7295830800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 155 | 20240722 | 173300 | 7295830800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 156 | 20240722 | 173200 | 7295830800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 157 | 20240722 | 173100 | 7295830800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 158 | 20240722 | 173000 | 7295830800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 159 | 20240722 | 172900 | 7295830800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 160 | 20240722 | 172800 | 7295830800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 161 | 20240722 | 172700 | 7295830800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 162 | 20240722 | 172600 | 7295830800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 163 | 20240722 | 172500 | 7295830800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 164 | 20240722 | 172400 | 7295830800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 165 | 20240722 | 172300 | 7295830800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 166 | 20240722 | 172200 | 7295830800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 167 | 20240722 | 172100 | 7295830800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 168 | 20240722 | 172000 | 7295830800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 169 | 20240722 | 171900 | 7295830800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 170 | 20240722 | 171800 | 7295830800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 171 | 20240722 | 171700 | 7295830800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 172 | 20240722 | 171600 | 7295830800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 173 | 20240722 | 171500 | 7295830800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 174 | 20240722 | 171400 | 7295830800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 175 | 20240722 | 171300 | 7295830800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 176 | 20240722 | 171200 | 7295830800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 177 | 20240722 | 171100 | 7295830800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 178 | 20240722 | 171000 | 7295830800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 179 | 20240722 | 170900 | 7295830800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 180 | 20240722 | 170800 | 7295830800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 181 | 20240722 | 170700 | 7295830800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 182 | 20240722 | 170600 | 7295830800 | 33150 | 33150 | 33150 | 33150 | 4964 |
| 183 | 20240722 | 170500 | 7295830800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 184 | 20240722 | 170400 | 7295830800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 185 | 20240722 | 170300 | 7295830800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 186 | 20240722 | 170200 | 7295830800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 187 | 20240722 | 170100 | 7295830800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 188 | 20240722 | 170000 | 7295830800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 189 | 20240722 | 165900 | 7295830800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 190 | 20240722 | 165800 | 7295830800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 191 | 20240722 | 165700 | 7295830800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 192 | 20240722 | 165600 | 7295830800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 193 | 20240722 | 165500 | 7295830800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 194 | 20240722 | 165400 | 7295830800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 195 | 20240722 | 165300 | 7295830800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 196 | 20240722 | 165200 | 7295830800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 197 | 20240722 | 165100 | 7295830800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 198 | 20240722 | 165000 | 7295830800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 199 | 20240722 | 164900 | 7295830800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 200 | 20240722 | 164800 | 7295830800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 201 | 20240722 | 164700 | 7295830800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 202 | 20240722 | 164600 | 7295830800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 203 | 20240722 | 164500 | 7295830800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 204 | 20240722 | 164400 | 7295830800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 205 | 20240722 | 164300 | 7295830800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 206 | 20240722 | 164200 | 7295830800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 207 | 20240722 | 164100 | 7295830800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 208 | 20240722 | 164000 | 7295830800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 209 | 20240722 | 163900 | 7295830800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 210 | 20240722 | 163800 | 7295830800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 211 | 20240722 | 163700 | 7295830800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 212 | 20240722 | 163600 | 7295830800 | 33150 | 33150 | 33150 | 33150 | 4964 |
| 213 | 20240722 | 163500 | 7295830800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 214 | 20240722 | 163400 | 7295830800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 215 | 20240722 | 163300 | 7295830800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 216 | 20240722 | 163200 | 7295830800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 217 | 20240722 | 163100 | 7295830800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 218 | 20240722 | 163000 | 7295830800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 219 | 20240722 | 162900 | 7295830800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 220 | 20240722 | 162800 | 7295830800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 221 | 20240722 | 162700 | 7295830800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 222 | 20240722 | 162600 | 7295830800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 223 | 20240722 | 162500 | 7295830800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 224 | 20240722 | 162400 | 7295830800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 225 | 20240722 | 162300 | 7295830800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 226 | 20240722 | 162200 | 7295830800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 227 | 20240722 | 162100 | 7295830800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 228 | 20240722 | 162000 | 7295830800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 229 | 20240722 | 161900 | 7295830800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 230 | 20240722 | 161800 | 7295830800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 231 | 20240722 | 161700 | 7295830800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 232 | 20240722 | 161600 | 7295830800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 233 | 20240722 | 161500 | 7295830800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 234 | 20240722 | 161400 | 7295830800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 235 | 20240722 | 161300 | 7295830800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 236 | 20240722 | 161200 | 7295830800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 237 | 20240722 | 161100 | 7295830800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 238 | 20240722 | 161000 | 7295830800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 239 | 20240722 | 160900 | 7295830800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 240 | 20240722 | 160800 | 7295830800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 241 | 20240722 | 160700 | 7295830800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 242 | 20240722 | 160600 | 7295830800 | 33150 | 33150 | 33150 | 33150 | 4964 |
| 243 | 20240722 | 160500 | 7295830800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 244 | 20240722 | 160400 | 7295830800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 245 | 20240722 | 160300 | 7295830800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 246 | 20240722 | 160200 | 7295830800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 247 | 20240722 | 160100 | 7295830800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 248 | 20240722 | 160000 | 7295830800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 249 | 20240722 | 155900 | 7295830800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 250 | 20240722 | 155800 | 7295830800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 251 | 20240722 | 155700 | 7295830800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 252 | 20240722 | 155600 | 7295830800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 253 | 20240722 | 155500 | 7295830800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 254 | 20240722 | 155400 | 7295830800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 255 | 20240722 | 155300 | 7295830800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 256 | 20240722 | 155200 | 7295830800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 257 | 20240722 | 155100 | 7295830800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 258 | 20240722 | 155000 | 7295830800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 259 | 20240722 | 154900 | 7295830800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 260 | 20240722 | 154800 | 7295830800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 261 | 20240722 | 154700 | 7295830800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 262 | 20240722 | 154600 | 7295830800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 263 | 20240722 | 154500 | 7295830800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 264 | 20240722 | 154400 | 7295830800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 265 | 20240722 | 154300 | 7295830800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 266 | 20240722 | 154200 | 7295830800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 267 | 20240722 | 154100 | 7295830800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 268 | 20240722 | 154000 | 7295830800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 269 | 20240722 | 153900 | 7295830800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 270 | 20240722 | 153800 | 7295830800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 271 | 20240722 | 153700 | 7295830800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 272 | 20240722 | 153600 | 7295830800 | 33150 | 33150 | 33150 | 33150 | 4964 |
| 273 | 20240722 | 153500 | 7295830800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 274 | 20240722 | 153400 | 7295830800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 275 | 20240722 | 153300 | 7295830800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 276 | 20240722 | 153200 | 7295830800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 277 | 20240722 | 153100 | 7295830800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 278 | 20240722 | 153000 | 7295830800 | 33150 | 33150 | 33150 | 33150 | 4964 |
| 279 | 20240722 | 152900 | 7131274200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 280 | 20240722 | 152800 | 7131274200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 281 | 20240722 | 152700 | 7131274200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 282 | 20240722 | 152600 | 7131274200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 283 | 20240722 | 152500 | 7131274200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 284 | 20240722 | 152400 | 7131274200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 285 | 20240722 | 152300 | 7131274200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 286 | 20240722 | 152200 | 7131274200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 287 | 20240722 | 152100 | 7131274200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 288 | 20240722 | 152000 | 7131274200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 289 | 20240722 | 151900 | 7131274200 | 33200 | 33200 | 33250 | 33200 | 556 |
| 290 | 20240722 | 151800 | 7112810150 | 33250 | 33250 | 33300 | 33200 | 409 |
| 291 | 20240722 | 151700 | 7099216700 | 33250 | 33250 | 33250 | 33200 | 600 |
| 292 | 20240722 | 151600 | 7079275600 | 33250 | 33200 | 33250 | 33200 | 444 |
| 293 | 20240722 | 151500 | 7064512900 | 33200 | 33250 | 33250 | 33200 | 916 |
| 294 | 20240722 | 151400 | 7034071350 | 33250 | 33200 | 33300 | 33200 | 908 |
| 295 | 20240722 | 151300 | 7003879800 | 33200 | 33200 | 33250 | 33200 | 1864 |
| 296 | 20240722 | 151200 | 6941952950 | 33200 | 33200 | 33250 | 33200 | 908 |
| 297 | 20240722 | 151100 | 6911800050 | 33200 | 33200 | 33250 | 33200 | 551 |
| 298 | 20240722 | 151000 | 6893498200 | 33200 | 33250 | 33250 | 33150 | 692 |
| 299 | 20240722 | 150900 | 6870509800 | 33200 | 33250 | 33250 | 33200 | 2174 |
| 300 | 20240722 | 150800 | 6798318450 | 33250 | 33250 | 33250 | 33200 | 3133 |
| 301 | 20240722 | 150700 | 6694174650 | 33250 | 33300 | 33300 | 33250 | 388 |
| 302 | 20240722 | 150600 | 6681254350 | 33300 | 33300 | 33350 | 33300 | 1487 |
| 303 | 20240722 | 150500 | 6631729800 | 33300 | 33250 | 33350 | 33250 | 1120 |
| 304 | 20240722 | 150400 | 6594447250 | 33300 | 33300 | 33350 | 33300 | 3140 |
| 305 | 20240722 | 150300 | 6489872350 | 33350 | 33350 | 33400 | 33350 | 1191 |
| 306 | 20240722 | 150200 | 6450150350 | 33400 | 33350 | 33400 | 33350 | 266 |
| 307 | 20240722 | 150100 | 6441278150 | 33400 | 33350 | 33400 | 33350 | 360 |
| 308 | 20240722 | 150000 | 6429270900 | 33350 | 33350 | 33400 | 33350 | 2718 |
| 309 | 20240722 | 145900 | 6338622550 | 33350 | 33350 | 33500 | 33350 | 915 |
| 310 | 20240722 | 145800 | 6308039900 | 33350 | 33400 | 33450 | 33350 | 793 |
| 311 | 20240722 | 145700 | 6281553850 | 33400 | 33400 | 33450 | 33400 | 112 |
| 312 | 20240722 | 145600 | 6277811400 | 33400 | 33450 | 33450 | 33400 | 1426 |
| 313 | 20240722 | 145500 | 6230178500 | 33450 | 33450 | 33500 | 33400 | 407 |
| 314 | 20240722 | 145400 | 6216557550 | 33500 | 33450 | 33500 | 33450 | 784 |
| 315 | 20240722 | 145300 | 6190326600 | 33450 | 33450 | 33500 | 33400 | 579 |
| 316 | 20240722 | 145200 | 6170972250 | 33450 | 33500 | 33500 | 33450 | 416 |
| 317 | 20240722 | 145100 | 6157056200 | 33500 | 33400 | 33500 | 33400 | 128 |
| 318 | 20240722 | 145000 | 6152776500 | 33400 | 33450 | 33500 | 33400 | 570 |
| 319 | 20240722 | 144900 | 6133709050 | 33450 | 33450 | 33500 | 33450 | 415 |
| 320 | 20240722 | 144800 | 6119824000 | 33500 | 33500 | 33550 | 33450 | 237 |
| 321 | 20240722 | 144700 | 6111886300 | 33550 | 33500 | 33550 | 33500 | 957 |
| 322 | 20240722 | 144600 | 6079820600 | 33500 | 33500 | 33550 | 33450 | 860 |
| 323 | 20240722 | 144500 | 6051009100 | 33550 | 33450 | 33550 | 33450 | 552 |
| 324 | 20240722 | 144400 | 6032518850 | 33450 | 33550 | 33550 | 33450 | 567 |
| 325 | 20240722 | 144300 | 6013531150 | 33550 | 33500 | 33550 | 33450 | 684 |
| 326 | 20240722 | 144200 | 5990614250 | 33500 | 33450 | 33500 | 33450 | 244 |
| 327 | 20240722 | 144100 | 5982449350 | 33500 | 33500 | 33550 | 33400 | 560 |
| 328 | 20240722 | 144000 | 5963716650 | 33500 | 33400 | 33500 | 33400 | 983 |
| 329 | 20240722 | 143900 | 5930821550 | 33450 | 33400 | 33450 | 33350 | 174 |
| 330 | 20240722 | 143800 | 5925007800 | 33450 | 33400 | 33450 | 33350 | 595 |
| 331 | 20240722 | 143700 | 5905145150 | 33450 | 33400 | 33450 | 33350 | 561 |
| 332 | 20240722 | 143600 | 5886386900 | 33400 | 33400 | 33450 | 33350 | 427 |
| 333 | 20240722 | 143500 | 5872128300 | 33350 | 33450 | 33450 | 33350 | 418 |
| 334 | 20240722 | 143400 | 5858171750 | 33450 | 33400 | 33450 | 33400 | 685 |
| 335 | 20240722 | 143300 | 5835283900 | 33400 | 33400 | 33450 | 33400 | 691 |
| 336 | 20240722 | 143200 | 5812202700 | 33450 | 33400 | 33450 | 33350 | 699 |
| 337 | 20240722 | 143100 | 5788855650 | 33450 | 33400 | 33450 | 33350 | 255 |
| 338 | 20240722 | 143000 | 5780338400 | 33400 | 33400 | 33450 | 33350 | 475 |
| 339 | 20240722 | 142900 | 5764473900 | 33450 | 33450 | 33450 | 33400 | 297 |
| 340 | 20240722 | 142800 | 5754553000 | 33400 | 33450 | 33500 | 33350 | 500 |
| 341 | 20240722 | 142700 | 5737844550 | 33450 | 33450 | 33450 | 33400 | 730 |
| 342 | 20240722 | 142600 | 5713438100 | 33400 | 33350 | 33450 | 33350 | 338 |
| 343 | 20240722 | 142500 | 5702150300 | 33350 | 33450 | 33500 | 33350 | 452 |
| 344 | 20240722 | 142400 | 5687047800 | 33450 | 33400 | 33450 | 33400 | 379 |
| 345 | 20240722 | 142300 | 5674374400 | 33400 | 33400 | 33450 | 33400 | 300 |
| 346 | 20240722 | 142200 | 5664342550 | 33450 | 33400 | 33450 | 33400 | 355 |
| 347 | 20240722 | 142100 | 5652476750 | 33400 | 33400 | 33450 | 33400 | 355 |
| 348 | 20240722 | 142000 | 5640618300 | 33450 | 33450 | 33450 | 33400 | 680 |
| 349 | 20240722 | 141900 | 5617904700 | 33450 | 33400 | 33500 | 33400 | 378 |
| 350 | 20240722 | 141800 | 5605266000 | 33450 | 33450 | 33500 | 33450 | 337 |
| 351 | 20240722 | 141700 | 5593992500 | 33450 | 33450 | 33500 | 33450 | 290 |
| 352 | 20240722 | 141600 | 5584290950 | 33450 | 33450 | 33500 | 33450 | 364 |
| 353 | 20240722 | 141500 | 5572113150 | 33500 | 33450 | 33500 | 33450 | 420 |
| 354 | 20240722 | 141400 | 5558057750 | 33450 | 33500 | 33500 | 33450 | 1200 |
| 355 | 20240722 | 141300 | 5517906600 | 33500 | 33500 | 33500 | 33450 | 144 |
| 356 | 20240722 | 141200 | 5513087950 | 33500 | 33500 | 33500 | 33450 | 403 |
| 357 | 20240722 | 141100 | 5499604800 | 33500 | 33450 | 33500 | 33450 | 435 |
| 358 | 20240722 | 141000 | 5485052800 | 33500 | 33500 | 33500 | 33450 | 153 |
| 359 | 20240722 | 140900 | 5479928600 | 33500 | 33500 | 33500 | 33450 | 409 |
| 360 | 20240722 | 140800 | 5466241800 | 33500 | 33450 | 33500 | 33450 | 419 |
| 361 | 20240722 | 140700 | 5452224650 | 33500 | 33500 | 33500 | 33450 | 138 |
| 362 | 20240722 | 140600 | 5447606250 | 33450 | 33450 | 33500 | 33450 | 541 |
| 363 | 20240722 | 140500 | 5429494400 | 33450 | 33450 | 33500 | 33450 | 543 |
| 364 | 20240722 | 140400 | 5411329850 | 33450 | 33500 | 33500 | 33450 | 233 |
| 365 | 20240722 | 140300 | 5403532400 | 33500 | 33550 | 33600 | 33500 | 1940 |
| 366 | 20240722 | 140200 | 5338528800 | 33500 | 33500 | 33550 | 33500 | 317 |
| 367 | 20240722 | 140100 | 5327906800 | 33500 | 33500 | 33600 | 33500 | 92 |
| 368 | 20240722 | 140000 | 5324824200 | 33500 | 33550 | 33550 | 33500 | 348 |
| 369 | 20240722 | 135900 | 5313163300 | 33550 | 33550 | 33650 | 33500 | 87 |
| 370 | 20240722 | 135800 | 5310245100 | 33500 | 33550 | 33600 | 33500 | 381 |
| 371 | 20240722 | 135700 | 5297471700 | 33550 | 33600 | 33600 | 33550 | 399 |
| 372 | 20240722 | 135600 | 5284079600 | 33550 | 33550 | 33600 | 33550 | 254 |
| 373 | 20240722 | 135500 | 5275555250 | 33550 | 33500 | 33550 | 33500 | 582 |
| 374 | 20240722 | 135400 | 5256035650 | 33500 | 33550 | 33550 | 33500 | 375 |
| 375 | 20240722 | 135300 | 5243470850 | 33550 | 33550 | 33550 | 33500 | 351 |
| 376 | 20240722 | 135200 | 5231697800 | 33500 | 33550 | 33600 | 33500 | 1649 |
| 377 | 20240722 | 135100 | 5176382550 | 33550 | 33600 | 33600 | 33550 | 229 |
| 378 | 20240722 | 135000 | 5168694550 | 33600 | 33550 | 33600 | 33550 | 221 |
| 379 | 20240722 | 134900 | 5161277200 | 33600 | 33600 | 33600 | 33550 | 317 |
| 380 | 20240722 | 134800 | 5150639750 | 33650 | 33600 | 33650 | 33550 | 363 |
| 381 | 20240722 | 134700 | 5138454050 | 33600 | 33550 | 33600 | 33550 | 471 |
| 382 | 20240722 | 134600 | 5122639200 | 33550 | 33550 | 33600 | 33550 | 354 |
| 383 | 20240722 | 134500 | 5110761350 | 33600 | 33550 | 33600 | 33550 | 310 |
| 384 | 20240722 | 134400 | 5100358400 | 33600 | 33550 | 33600 | 33550 | 224 |
| 385 | 20240722 | 134300 | 5092842650 | 33550 | 33550 | 33600 | 33550 | 329 |
| 386 | 20240722 | 134200 | 5081803650 | 33550 | 33600 | 33600 | 33550 | 337 |
| 387 | 20240722 | 134100 | 5070496550 | 33600 | 33600 | 33600 | 33550 | 133 |
| 388 | 20240722 | 134000 | 5066030550 | 33600 | 33600 | 33750 | 33600 | 1061 |
| 389 | 20240722 | 133900 | 5030374450 | 33600 | 33650 | 33700 | 33600 | 623 |
| 390 | 20240722 | 133800 | 5009408650 | 33700 | 33700 | 33700 | 33650 | 105 |
| 391 | 20240722 | 133700 | 5005874950 | 33700 | 33650 | 33700 | 33650 | 363 |
| 392 | 20240722 | 133600 | 4993658350 | 33650 | 33700 | 33700 | 33650 | 303 |
| 393 | 20240722 | 133500 | 4983455650 | 33750 | 33750 | 33750 | 33700 | 120 |
| 394 | 20240722 | 133400 | 4979409850 | 33700 | 33650 | 33750 | 33650 | 565 |
| 395 | 20240722 | 133300 | 4960375750 | 33650 | 33800 | 33800 | 33650 | 225 |
| 396 | 20240722 | 133200 | 4952791750 | 33750 | 33850 | 33850 | 33750 | 210 |
| 397 | 20240722 | 133100 | 4945702450 | 33750 | 33750 | 33850 | 33650 | 543 |
| 398 | 20240722 | 133000 | 4927377650 | 33750 | 33650 | 33750 | 33650 | 219 |
| 399 | 20240722 | 132900 | 4920003250 | 33650 | 33700 | 33700 | 33600 | 117 |
| 400 | 20240722 | 132800 | 4916066650 | 33700 | 33600 | 33700 | 33600 | 74 |
| 401 | 20240722 | 132700 | 4913578350 | 33600 | 33650 | 33700 | 33600 | 1346 |
| 402 | 20240722 | 132600 | 4868345200 | 33600 | 33650 | 33700 | 33600 | 93 |
| 403 | 20240722 | 132500 | 4865215500 | 33700 | 33700 | 33750 | 33700 | 73 |
| 404 | 20240722 | 132400 | 4862754350 | 33650 | 33700 | 33750 | 33650 | 780 |
| 405 | 20240722 | 132300 | 4836483700 | 33750 | 33750 | 33750 | 33700 | 1227 |
| 406 | 20240722 | 132200 | 4795128950 | 33750 | 33750 | 33800 | 33750 | 57 |
| 407 | 20240722 | 132100 | 4793204450 | 33750 | 33800 | 33800 | 33700 | 123 |
| 408 | 20240722 | 132000 | 4789049700 | 33850 | 33750 | 33850 | 33700 | 270 |
| 409 | 20240722 | 131900 | 4779936750 | 33800 | 33750 | 33800 | 33750 | 31 |
| 410 | 20240722 | 131800 | 4778890250 | 33750 | 33750 | 33750 | 33700 | 187 |
| 411 | 20240722 | 131700 | 4772582000 | 33750 | 33800 | 33800 | 33750 | 126 |
| 412 | 20240722 | 131600 | 4768324850 | 33800 | 33800 | 33850 | 33700 | 5589 |
| 413 | 20240722 | 131500 | 4579732550 | 33800 | 33850 | 33900 | 33800 | 246 |
| 414 | 20240722 | 131400 | 4571408750 | 33800 | 33800 | 33850 | 33800 | 88 |
| 415 | 20240722 | 131300 | 4568434200 | 33800 | 33800 | 33850 | 33800 | 327 |
| 416 | 20240722 | 131200 | 4557381550 | 33750 | 33800 | 33800 | 33750 | 611 |
| 417 | 20240722 | 131100 | 4536755300 | 33850 | 33800 | 33850 | 33800 | 67 |
| 418 | 20240722 | 131000 | 4534490500 | 33800 | 33900 | 33900 | 33750 | 94 |
| 419 | 20240722 | 130900 | 4531313450 | 33900 | 33750 | 33950 | 33750 | 33 |
| 420 | 20240722 | 130800 | 4530195450 | 33750 | 33950 | 33950 | 33750 | 927 |
| 421 | 20240722 | 130700 | 4498844600 | 33950 | 34100 | 34100 | 33950 | 1151 |
| 422 | 20240722 | 130600 | 4459762150 | 34100 | 34050 | 34100 | 34000 | 118 |
| 423 | 20240722 | 130500 | 4455748600 | 34000 | 34050 | 34050 | 34000 | 179 |
| 424 | 20240722 | 130400 | 4449659250 | 34050 | 34050 | 34100 | 34050 | 363 |
| 425 | 20240722 | 130300 | 4437292350 | 34050 | 34000 | 34050 | 34000 | 115 |
| 426 | 20240722 | 130200 | 4433382150 | 34050 | 34050 | 34050 | 34000 | 132 |
| 427 | 20240722 | 130100 | 4428892900 | 34050 | 33950 | 34050 | 33950 | 542 |
| 428 | 20240722 | 130000 | 4410465250 | 33950 | 33950 | 33950 | 33850 | 414 |
| 429 | 20240722 | 125900 | 4396410250 | 33900 | 33800 | 33950 | 33800 | 628 |
| 430 | 20240722 | 125800 | 4375125850 | 33800 | 33850 | 33900 | 33800 | 146 |
| 431 | 20240722 | 125700 | 4370186800 | 33900 | 33800 | 33900 | 33800 | 188 |
| 432 | 20240722 | 125600 | 4363827050 | 33800 | 33900 | 33900 | 33800 | 124 |
| 433 | 20240722 | 125500 | 4359629600 | 33850 | 33850 | 33850 | 33800 | 50 |
| 434 | 20240722 | 125400 | 4357937800 | 33800 | 33850 | 33850 | 33800 | 117 |
| 435 | 20240722 | 125300 | 4353977450 | 33850 | 33800 | 33850 | 33800 | 146 |
| 436 | 20240722 | 125200 | 4349036350 | 33800 | 33750 | 33800 | 33750 | 249 |
| 437 | 20240722 | 125100 | 4340626450 | 33800 | 33750 | 33800 | 33750 | 36 |
| 438 | 20240722 | 125000 | 4339410050 | 33800 | 33750 | 33850 | 33750 | 55 |
| 439 | 20240722 | 124900 | 4337551300 | 33750 | 33800 | 33800 | 33750 | 243 |
| 440 | 20240722 | 124800 | 4329345950 | 33800 | 33850 | 33850 | 33800 | 113 |
| 441 | 20240722 | 124700 | 4325521950 | 33850 | 33800 | 33850 | 33800 | 57 |
| 442 | 20240722 | 124600 | 4323594600 | 33800 | 33800 | 33850 | 33800 | 138 |
| 443 | 20240722 | 124500 | 4318930100 | 33800 | 33850 | 33850 | 33800 | 101 |
| 444 | 20240722 | 124400 | 4315515450 | 33850 | 33800 | 33850 | 33800 | 173 |
| 445 | 20240722 | 124300 | 4309667500 | 33800 | 33850 | 33850 | 33750 | 138 |
| 446 | 20240722 | 124200 | 4304998750 | 33800 | 33750 | 33800 | 33750 | 140 |
| 447 | 20240722 | 124100 | 4300271750 | 33800 | 33750 | 33800 | 33750 | 176 |
| 448 | 20240722 | 124000 | 4294331300 | 33800 | 33800 | 33800 | 33750 | 100 |
| 449 | 20240722 | 123900 | 4290955000 | 33800 | 33750 | 33800 | 33750 | 116 |
| 450 | 20240722 | 123800 | 4287038900 | 33750 | 33750 | 33800 | 33750 | 113 |
| 451 | 20240722 | 123700 | 4283225050 | 33750 | 33750 | 33800 | 33750 | 232 |
| 452 | 20240722 | 123600 | 4275394550 | 33800 | 33800 | 33850 | 33750 | 25 |
| 453 | 20240722 | 123500 | 4274549950 | 33750 | 33800 | 33800 | 33750 | 150 |
| 454 | 20240722 | 123400 | 4269485900 | 33800 | 33850 | 33850 | 33800 | 88 |
| 455 | 20240722 | 123300 | 4266511450 | 33850 | 33800 | 33850 | 33750 | 117 |
| 456 | 20240722 | 123200 | 4262559850 | 33750 | 33800 | 33800 | 33750 | 147 |
| 457 | 20240722 | 123100 | 4257594350 | 33850 | 33850 | 33850 | 33800 | 63 |
| 458 | 20240722 | 123000 | 4255464050 | 33900 | 33850 | 33900 | 33850 | 43 |
| 459 | 20240722 | 122900 | 4254007800 | 33800 | 33800 | 33800 | 33800 | 48 |
| 460 | 20240722 | 122800 | 4252385400 | 33750 | 33800 | 33800 | 33750 | 145 |
| 461 | 20240722 | 122700 | 4247491200 | 33750 | 33750 | 33800 | 33700 | 136 |
| 462 | 20240722 | 122600 | 4242901300 | 33750 | 33750 | 33750 | 33750 | 118 |
| 463 | 20240722 | 122500 | 4238918800 | 33750 | 33800 | 33800 | 33750 | 214 |
| 464 | 20240722 | 122400 | 4231694900 | 33800 | 33850 | 33900 | 33800 | 71 |
| 465 | 20240722 | 122300 | 4229291850 | 33850 | 33800 | 33850 | 33800 | 429 |
| 466 | 20240722 | 122200 | 4214773950 | 33800 | 33750 | 33800 | 33750 | 30 |
| 467 | 20240722 | 122100 | 4213761150 | 33750 | 33700 | 33850 | 33700 | 179 |
| 468 | 20240722 | 122000 | 4207719500 | 33750 | 33750 | 33750 | 33700 | 268 |
| 469 | 20240722 | 121900 | 4198677350 | 33750 | 33750 | 33750 | 33700 | 53 |
| 470 | 20240722 | 121800 | 4196889300 | 33700 | 33750 | 33750 | 33700 | 166 |
| 471 | 20240722 | 121700 | 4191291000 | 33800 | 33900 | 33900 | 33800 | 122 |
| 472 | 20240722 | 121600 | 4187161050 | 33850 | 33750 | 33850 | 33750 | 880 |
| 473 | 20240722 | 121500 | 4157413950 | 33800 | 33850 | 33850 | 33750 | 183 |
| 474 | 20240722 | 121400 | 4151236950 | 33850 | 33850 | 33850 | 33800 | 55 |
| 475 | 20240722 | 121300 | 4149376250 | 33800 | 33800 | 33800 | 33800 | 48 |
| 476 | 20240722 | 121200 | 4147753850 | 33800 | 33850 | 33850 | 33800 | 487 |
| 477 | 20240722 | 121100 | 4131293050 | 33800 | 33800 | 33850 | 33800 | 82 |
| 478 | 20240722 | 121000 | 4128520950 | 33850 | 33800 | 33850 | 33800 | 15 |
| 479 | 20240722 | 120900 | 4128013650 | 33800 | 33800 | 33850 | 33800 | 161 |
| 480 | 20240722 | 120800 | 4122571750 | 33800 | 33800 | 33850 | 33800 | 155 |
| 481 | 20240722 | 120700 | 4117328700 | 33850 | 33800 | 33850 | 33800 | 135 |
| 482 | 20240722 | 120600 | 4112763050 | 33850 | 33850 | 33850 | 33800 | 278 |
| 483 | 20240722 | 120500 | 4103355200 | 33850 | 33850 | 33850 | 33800 | 76 |
| 484 | 20240722 | 120400 | 4100783300 | 33850 | 33850 | 33850 | 33800 | 173 |
| 485 | 20240722 | 120300 | 4094934800 | 33800 | 33850 | 33850 | 33800 | 13 |
| 486 | 20240722 | 120200 | 4094494900 | 33800 | 33800 | 33850 | 33800 | 181 |
| 487 | 20240722 | 120100 | 4088376650 | 33800 | 33900 | 33900 | 33800 | 110 |
| 488 | 20240722 | 120000 | 4084658400 | 33850 | 33750 | 33850 | 33750 | 100 |
| 489 | 20240722 | 115900 | 4081277400 | 33750 | 33800 | 33800 | 33750 | 104 |
| 490 | 20240722 | 115800 | 4077765600 | 33850 | 33850 | 33850 | 33800 | 26 |
| 491 | 20240722 | 115700 | 4076886550 | 33800 | 33800 | 33850 | 33750 | 108 |
| 492 | 20240722 | 115600 | 4073235600 | 33800 | 33900 | 33900 | 33800 | 86 |
| 493 | 20240722 | 115500 | 4070326600 | 33900 | 33850 | 33900 | 33850 | 89 |
| 494 | 20240722 | 115400 | 4067313550 | 33850 | 33800 | 33900 | 33750 | 418 |
| 495 | 20240722 | 115300 | 4053187600 | 33800 | 33850 | 33850 | 33800 | 136 |
| 496 | 20240722 | 115200 | 4048584300 | 33900 | 33800 | 33900 | 33750 | 329 |
| 497 | 20240722 | 115100 | 4037462650 | 33750 | 33750 | 33800 | 33750 | 167 |
| 498 | 20240722 | 115000 | 4031825150 | 33750 | 33700 | 33800 | 33650 | 233 |
| 499 | 20240722 | 114900 | 4023963600 | 33750 | 33650 | 33750 | 33650 | 329 |
| 500 | 20240722 | 114800 | 4012891150 | 33650 | 33700 | 33700 | 33650 | 70 |
| 501 | 20240722 | 114700 | 4010535200 | 33700 | 33650 | 33700 | 33650 | 176 |
| 502 | 20240722 | 114600 | 4004612550 | 33650 | 33700 | 33700 | 33650 | 91 |
| 503 | 20240722 | 114500 | 4001549800 | 33650 | 33650 | 33700 | 33650 | 107 |
| 504 | 20240722 | 114400 | 3997949150 | 33700 | 33700 | 33750 | 33650 | 672 |
| 505 | 20240722 | 114300 | 3975333100 | 33650 | 33750 | 33750 | 33650 | 96 |
| 506 | 20240722 | 114200 | 3972099400 | 33700 | 33700 | 33750 | 33700 | 289 |
| 507 | 20240722 | 114100 | 3962359950 | 33700 | 33750 | 33750 | 33700 | 128 |
| 508 | 20240722 | 114000 | 3958041850 | 33700 | 33700 | 33750 | 33700 | 383 |
| 509 | 20240722 | 113900 | 3945119150 | 33750 | 33750 | 33750 | 33700 | 106 |
| 510 | 20240722 | 113800 | 3941546650 | 33700 | 33700 | 33750 | 33700 | 89 |
| 511 | 20240722 | 113700 | 3938546450 | 33700 | 33750 | 33800 | 33650 | 389 |
| 512 | 20240722 | 113600 | 3925426400 | 33700 | 33700 | 33700 | 33700 | 55 |
| 513 | 20240722 | 113500 | 3923572900 | 33650 | 33700 | 33700 | 33650 | 130 |
| 514 | 20240722 | 113400 | 3919195750 | 33700 | 33700 | 33750 | 33700 | 550 |
| 515 | 20240722 | 113300 | 3900659900 | 33700 | 33600 | 33700 | 33600 | 255 |
| 516 | 20240722 | 113200 | 3892089000 | 33650 | 33600 | 33700 | 33600 | 715 |
| 517 | 20240722 | 113100 | 3868029750 | 33600 | 33600 | 33650 | 33600 | 90 |
| 518 | 20240722 | 113000 | 3865004700 | 33600 | 33600 | 33600 | 33550 | 150 |
| 519 | 20240722 | 112900 | 3859968450 | 33550 | 33550 | 33550 | 33500 | 269 |
| 520 | 20240722 | 112800 | 3850954300 | 33600 | 33550 | 33600 | 33500 | 628 |
| 521 | 20240722 | 112700 | 3829887050 | 33550 | 33550 | 33650 | 33500 | 186 |
| 522 | 20240722 | 112600 | 3823643400 | 33550 | 33600 | 33650 | 33500 | 212 |
| 523 | 20240722 | 112500 | 3816535600 | 33600 | 33600 | 33650 | 33550 | 1206 |
| 524 | 20240722 | 112400 | 3776071350 | 33550 | 33600 | 33650 | 33550 | 62 |
| 525 | 20240722 | 112300 | 3773989050 | 33600 | 33550 | 33600 | 33550 | 110 |
| 526 | 20240722 | 112200 | 3770295250 | 33550 | 33650 | 33650 | 33550 | 123 |
| 527 | 20240722 | 112100 | 3766162600 | 33650 | 33600 | 33650 | 33600 | 267 |
| 528 | 20240722 | 112000 | 3757190500 | 33600 | 33600 | 33650 | 33600 | 138 |
| 529 | 20240722 | 111900 | 3752552750 | 33600 | 33600 | 33650 | 33600 | 189 |
| 530 | 20240722 | 111800 | 3746199150 | 33600 | 33600 | 33650 | 33600 | 222 |
| 531 | 20240722 | 111700 | 3738739400 | 33600 | 33650 | 33650 | 33600 | 196 |
| 532 | 20240722 | 111600 | 3732153000 | 33650 | 33650 | 33700 | 33650 | 96 |
| 533 | 20240722 | 111500 | 3728921800 | 33650 | 33700 | 33700 | 33650 | 76 |
| 534 | 20240722 | 111400 | 3726363650 | 33700 | 33700 | 33750 | 33650 | 90 |
| 535 | 20240722 | 111300 | 3723330950 | 33700 | 33700 | 33700 | 33650 | 261 |
| 536 | 20240722 | 111200 | 3714545000 | 33650 | 33700 | 33700 | 33650 | 110 |
| 537 | 20240722 | 111100 | 3710842600 | 33700 | 33650 | 33700 | 33650 | 154 |
| 538 | 20240722 | 111000 | 3705659800 | 33650 | 33650 | 33700 | 33650 | 123 |
| 539 | 20240722 | 110900 | 3701520300 | 33600 | 33650 | 33750 | 33600 | 558 |
| 540 | 20240722 | 110800 | 3682736850 | 33600 | 33550 | 33650 | 33550 | 450 |
| 541 | 20240722 | 110700 | 3667603900 | 33550 | 33550 | 33600 | 33550 | 97 |
| 542 | 20240722 | 110600 | 3664349050 | 33550 | 33550 | 33600 | 33500 | 205 |
| 543 | 20240722 | 110500 | 3657473450 | 33600 | 33550 | 33600 | 33500 | 244 |
| 544 | 20240722 | 110400 | 3649285450 | 33550 | 33500 | 33600 | 33500 | 209 |
| 545 | 20240722 | 110300 | 3642277400 | 33550 | 33500 | 33550 | 33500 | 480 |
| 546 | 20240722 | 110200 | 3626196800 | 33500 | 33500 | 33550 | 33500 | 328 |
| 547 | 20240722 | 110100 | 3615198400 | 33500 | 33550 | 33550 | 33500 | 220 |
| 548 | 20240722 | 110000 | 3607828050 | 33550 | 33500 | 33550 | 33500 | 409 |
| 549 | 20240722 | 105900 | 3594123500 | 33500 | 33550 | 33550 | 33500 | 390 |
| 550 | 20240722 | 105800 | 3581051550 | 33500 | 33500 | 33550 | 33500 | 356 |
| 551 | 20240722 | 105700 | 3569124400 | 33500 | 33500 | 33550 | 33500 | 1504 |
| 552 | 20240722 | 105600 | 3518725900 | 33500 | 33500 | 33550 | 33500 | 1779 |
| 553 | 20240722 | 105500 | 3459051500 | 33550 | 33500 | 33600 | 33500 | 322 |
| 554 | 20240722 | 105400 | 3448260500 | 33500 | 33500 | 33550 | 33500 | 488 |
| 555 | 20240722 | 105300 | 3431908250 | 33500 | 33600 | 33600 | 33500 | 1172 |
| 556 | 20240722 | 105200 | 3392598350 | 33550 | 33550 | 33600 | 33550 | 299 |
| 557 | 20240722 | 105100 | 3382566600 | 33550 | 33550 | 33600 | 33550 | 326 |
| 558 | 20240722 | 105000 | 3371628650 | 33550 | 33550 | 33600 | 33550 | 297 |
| 559 | 20240722 | 104900 | 3361663700 | 33550 | 33600 | 33650 | 33550 | 500 |
| 560 | 20240722 | 104800 | 3344877500 | 33600 | 33550 | 33650 | 33550 | 487 |
| 561 | 20240722 | 104700 | 3328528750 | 33550 | 33600 | 33600 | 33550 | 356 |
| 562 | 20240722 | 104600 | 3316578800 | 33550 | 33550 | 33600 | 33550 | 295 |
| 563 | 20240722 | 104500 | 3306681350 | 33550 | 33600 | 33650 | 33550 | 788 |
| 564 | 20240722 | 104400 | 3280229800 | 33600 | 33600 | 33650 | 33600 | 262 |
| 565 | 20240722 | 104300 | 3271425600 | 33600 | 33550 | 33600 | 33550 | 563 |
| 566 | 20240722 | 104200 | 3252532250 | 33550 | 33600 | 33600 | 33550 | 1024 |
| 567 | 20240722 | 104100 | 3218176200 | 33600 | 33600 | 33600 | 33550 | 511 |
| 568 | 20240722 | 104000 | 3201030500 | 33550 | 33550 | 33600 | 33550 | 398 |
| 569 | 20240722 | 103900 | 3187676450 | 33550 | 33600 | 33600 | 33550 | 269 |
| 570 | 20240722 | 103800 | 3178649500 | 33650 | 33550 | 33650 | 33550 | 554 |
| 571 | 20240722 | 103700 | 3160043500 | 33550 | 33600 | 33650 | 33550 | 1158 |
| 572 | 20240722 | 103600 | 3121140150 | 33650 | 33650 | 33700 | 33600 | 1776 |
| 573 | 20240722 | 103500 | 3061424250 | 33650 | 33750 | 33750 | 33650 | 1956 |
| 574 | 20240722 | 103400 | 2995583650 | 33700 | 33700 | 33750 | 33650 | 1635 |
| 575 | 20240722 | 103300 | 2940479850 | 33700 | 33800 | 33800 | 33700 | 491 |
| 576 | 20240722 | 103200 | 2923912250 | 33800 | 33750 | 33800 | 33750 | 595 |
| 577 | 20240722 | 103100 | 2903821550 | 33750 | 33800 | 33950 | 33750 | 231 |
| 578 | 20240722 | 103000 | 2896015900 | 33800 | 33800 | 33800 | 33800 | 236 |
| 579 | 20240722 | 102900 | 2888039100 | 33750 | 33750 | 33900 | 33750 | 646 |
| 580 | 20240722 | 102800 | 2866222050 | 33750 | 33800 | 33850 | 33750 | 521 |
| 581 | 20240722 | 102700 | 2848615600 | 33800 | 33800 | 33850 | 33800 | 322 |
| 582 | 20240722 | 102600 | 2837731550 | 33800 | 33800 | 33950 | 33750 | 210 |
| 583 | 20240722 | 102500 | 2830635950 | 33750 | 33850 | 33900 | 33700 | 3857 |
| 584 | 20240722 | 102400 | 2700427400 | 33850 | 33850 | 33900 | 33800 | 408 |
| 585 | 20240722 | 102300 | 2686622900 | 33850 | 33850 | 33900 | 33800 | 1191 |
| 586 | 20240722 | 102200 | 2646350300 | 33850 | 33850 | 33900 | 33850 | 1818 |
| 587 | 20240722 | 102100 | 2584805900 | 33850 | 33950 | 33950 | 33850 | 2816 |
| 588 | 20240722 | 102000 | 2489303550 | 33950 | 34000 | 34000 | 33950 | 220 |
| 589 | 20240722 | 101900 | 2481832350 | 34000 | 33950 | 34000 | 33950 | 231 |
| 590 | 20240722 | 101800 | 2473989500 | 34000 | 34000 | 34100 | 33950 | 795 |
| 591 | 20240722 | 101700 | 2446964000 | 34000 | 34050 | 34050 | 34000 | 1154 |
| 592 | 20240722 | 101600 | 2407723300 | 34050 | 34000 | 34100 | 34000 | 1172 |
| 593 | 20240722 | 101500 | 2367873700 | 34050 | 34050 | 34100 | 34050 | 621 |
| 594 | 20240722 | 101400 | 2346727800 | 34050 | 34150 | 34150 | 34050 | 115 |
| 595 | 20240722 | 101300 | 2342810450 | 34050 | 34100 | 34150 | 34050 | 402 |
| 596 | 20240722 | 101200 | 2329102350 | 34100 | 34100 | 34200 | 34050 | 336 |
| 597 | 20240722 | 101100 | 2317643750 | 34100 | 34150 | 34200 | 34100 | 148 |
| 598 | 20240722 | 101000 | 2312595050 | 34200 | 34150 | 34200 | 34100 | 115 |
| 599 | 20240722 | 100900 | 2308670350 | 34150 | 34150 | 34200 | 34100 | 610 |
| 600 | 20240722 | 100800 | 2287856100 | 34200 | 34200 | 34300 | 34150 | 139 |
| 601 | 20240722 | 100700 | 2283102950 | 34250 | 34150 | 34300 | 34150 | 92 |
| 602 | 20240722 | 100600 | 2279955700 | 34200 | 34200 | 34200 | 34150 | 443 |
| 603 | 20240722 | 100500 | 2264805350 | 34200 | 34200 | 34300 | 34150 | 442 |
| 604 | 20240722 | 100400 | 2249687450 | 34200 | 34300 | 34300 | 34200 | 226 |
| 605 | 20240722 | 100300 | 2241955250 | 34200 | 34250 | 34300 | 34200 | 131 |
| 606 | 20240722 | 100200 | 2237472000 | 34250 | 34300 | 34300 | 34200 | 59 |
| 607 | 20240722 | 100100 | 2235450800 | 34250 | 34250 | 34300 | 34150 | 509 |
| 608 | 20240722 | 100000 | 2218041050 | 34300 | 34200 | 34300 | 34200 | 264 |
| 609 | 20240722 | 095900 | 2208999150 | 34250 | 34150 | 34250 | 34150 | 243 |
| 610 | 20240722 | 095800 | 2200689700 | 34150 | 34300 | 34300 | 34150 | 182 |
| 611 | 20240722 | 095700 | 2194459050 | 34350 | 34350 | 34350 | 34100 | 544 |
| 612 | 20240722 | 095600 | 2175863000 | 34300 | 34100 | 34300 | 34100 | 6726 |
| 613 | 20240722 | 095500 | 1946132550 | 34100 | 34000 | 34150 | 34000 | 591 |
| 614 | 20240722 | 095400 | 1926005450 | 34050 | 34000 | 34050 | 34000 | 473 |
| 615 | 20240722 | 095300 | 1909921600 | 34000 | 34050 | 34050 | 34000 | 562 |
| 616 | 20240722 | 095200 | 1890810750 | 34000 | 34000 | 34050 | 33950 | 6134 |
| 617 | 20240722 | 095100 | 1682246350 | 34000 | 33850 | 34000 | 33850 | 1963 |
| 618 | 20240722 | 095000 | 1615790550 | 33850 | 34100 | 34150 | 33800 | 6797 |
| 619 | 20240722 | 094900 | 1384798800 | 34100 | 34150 | 34200 | 34100 | 1602 |
| 620 | 20240722 | 094800 | 1330137150 | 34200 | 34200 | 34250 | 34150 | 656 |
| 621 | 20240722 | 094700 | 1307707700 | 34250 | 34250 | 34250 | 34200 | 472 |
| 622 | 20240722 | 094600 | 1291553100 | 34300 | 34350 | 34350 | 34250 | 1406 |
| 623 | 20240722 | 094500 | 1243343750 | 34350 | 34400 | 34400 | 34300 | 892 |
| 624 | 20240722 | 094400 | 1212709100 | 34400 | 34400 | 34450 | 34350 | 1112 |
| 625 | 20240722 | 094300 | 1174457200 | 34400 | 34450 | 34500 | 34400 | 76 |
| 626 | 20240722 | 094200 | 1171840800 | 34500 | 34450 | 34500 | 34450 | 2191 |
| 627 | 20240722 | 094100 | 1096359250 | 34500 | 34500 | 34550 | 34500 | 514 |
| 628 | 20240722 | 094000 | 1078625600 | 34500 | 34500 | 34550 | 34500 | 140 |
| 629 | 20240722 | 093900 | 1073795250 | 34550 | 34550 | 34600 | 34500 | 237 |
| 630 | 20240722 | 093800 | 1065616000 | 34550 | 34550 | 34600 | 34500 | 185 |
| 631 | 20240722 | 093700 | 1059224800 | 34500 | 34550 | 34550 | 34500 | 128 |
| 632 | 20240722 | 093600 | 1054804200 | 34600 | 34550 | 34600 | 34550 | 119 |
| 633 | 20240722 | 093500 | 1050691900 | 34550 | 34550 | 34550 | 34500 | 1155 |
| 634 | 20240722 | 093400 | 1010828800 | 34550 | 34500 | 34600 | 34500 | 132 |
| 635 | 20240722 | 093300 | 1006268100 | 34550 | 34550 | 34600 | 34550 | 208 |
| 636 | 20240722 | 093200 | 999081250 | 34550 | 34500 | 34550 | 34450 | 159 |
| 637 | 20240722 | 093100 | 993597900 | 34600 | 34550 | 34600 | 34500 | 2752 |
| 638 | 20240722 | 093000 | 898639350 | 34600 | 34600 | 34600 | 34550 | 53 |
| 639 | 20240722 | 092900 | 896807600 | 34600 | 34500 | 34600 | 34500 | 170 |
| 640 | 20240722 | 092800 | 890936750 | 34500 | 34550 | 34600 | 34500 | 971 |
| 641 | 20240722 | 092700 | 857390350 | 34600 | 34600 | 34600 | 34500 | 1860 |
| 642 | 20240722 | 092600 | 793130750 | 34550 | 34700 | 34700 | 34550 | 209 |
| 643 | 20240722 | 092500 | 785907400 | 34700 | 34600 | 34700 | 34550 | 1060 |
| 644 | 20240722 | 092400 | 749228450 | 34600 | 34550 | 34600 | 34550 | 133 |
| 645 | 20240722 | 092300 | 744631800 | 34550 | 34600 | 34600 | 34550 | 1441 |
| 646 | 20240722 | 092200 | 694777600 | 34600 | 34700 | 34700 | 34600 | 317 |
| 647 | 20240722 | 092100 | 683793250 | 34700 | 34700 | 34750 | 34650 | 1536 |
| 648 | 20240722 | 092000 | 630514650 | 34750 | 34700 | 34750 | 34700 | 113 |
| 649 | 20240722 | 091900 | 626590650 | 34750 | 34750 | 34750 | 34700 | 22 |
| 650 | 20240722 | 091800 | 625826250 | 34750 | 34750 | 34750 | 34750 | 234 |
| 651 | 20240722 | 091700 | 617694750 | 34750 | 34750 | 34800 | 34700 | 1207 |
| 652 | 20240722 | 091600 | 575751950 | 34750 | 34850 | 34850 | 34700 | 3355 |
| 653 | 20240722 | 091500 | 459038700 | 34900 | 34900 | 34900 | 34850 | 230 |
| 654 | 20240722 | 091400 | 451011750 | 34850 | 34900 | 34900 | 34850 | 243 |
| 655 | 20240722 | 091300 | 442532050 | 34900 | 34850 | 34900 | 34850 | 39 |
| 656 | 20240722 | 091200 | 441172750 | 34850 | 34900 | 34900 | 34850 | 946 |
| 657 | 20240722 | 091100 | 408157600 | 34950 | 34950 | 35000 | 34950 | 436 |
| 658 | 20240722 | 091000 | 392919250 | 34950 | 35200 | 35200 | 34950 | 540 |
| 659 | 20240722 | 090900 | 374018400 | 35000 | 35200 | 35200 | 35000 | 243 |
| 660 | 20240722 | 090800 | 365506450 | 35200 | 35150 | 35200 | 35000 | 1686 |
| 661 | 20240722 | 090700 | 306214200 | 35200 | 35200 | 35200 | 35200 | 208 |
| 662 | 20240722 | 090600 | 298892600 | 35150 | 34950 | 35150 | 34950 | 534 |
| 663 | 20240722 | 090500 | 280131350 | 34950 | 34900 | 34950 | 34850 | 187 |
| 664 | 20240722 | 090400 | 273603050 | 34900 | 34900 | 34900 | 34800 | 86 |
| 665 | 20240722 | 090300 | 270604900 | 34900 | 35000 | 35000 | 34850 | 1417 |
| 666 | 20240722 | 090200 | 221153750 | 35050 | 35050 | 35050 | 35000 | 1009 |
| 667 | 20240722 | 090100 | 185801400 | 35050 | 35300 | 35300 | 35050 | 1622 |
| 668 | 20240722 | 090000 | 128823800 | 35300 | 35300 | 35300 | 35300 | 3246 |