36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240704 | 202000 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 5254 |
| 3 | 20240704 | 201900 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 4 | 20240704 | 201800 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 5 | 20240704 | 201700 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 6 | 20240704 | 201600 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 7 | 20240704 | 201500 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 8 | 20240704 | 201400 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 9 | 20240704 | 201300 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 10 | 20240704 | 201200 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 11 | 20240704 | 201100 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 12 | 20240704 | 201000 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 13 | 20240704 | 200900 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 14 | 20240704 | 200800 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 15 | 20240704 | 200700 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 16 | 20240704 | 200600 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 17 | 20240704 | 200500 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 18 | 20240704 | 200400 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 19 | 20240704 | 200300 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 20 | 20240704 | 200200 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 21 | 20240704 | 200100 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 22 | 20240704 | 200000 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 23 | 20240704 | 195900 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 24 | 20240704 | 195800 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 25 | 20240704 | 195700 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 26 | 20240704 | 195600 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 27 | 20240704 | 195500 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 28 | 20240704 | 195400 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 29 | 20240704 | 195300 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 30 | 20240704 | 195200 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 31 | 20240704 | 195100 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 32 | 20240704 | 195000 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 5254 |
| 33 | 20240704 | 194900 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 34 | 20240704 | 194800 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 35 | 20240704 | 194700 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 36 | 20240704 | 194600 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 37 | 20240704 | 194500 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 38 | 20240704 | 194400 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 39 | 20240704 | 194300 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 40 | 20240704 | 194200 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 41 | 20240704 | 194100 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 42 | 20240704 | 194000 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 43 | 20240704 | 193900 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 44 | 20240704 | 193800 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 45 | 20240704 | 193700 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 46 | 20240704 | 193600 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 47 | 20240704 | 193500 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 48 | 20240704 | 193400 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 49 | 20240704 | 193300 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 50 | 20240704 | 193200 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 51 | 20240704 | 193100 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 52 | 20240704 | 193000 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 53 | 20240704 | 192900 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 54 | 20240704 | 192800 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 55 | 20240704 | 192700 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 56 | 20240704 | 192600 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 57 | 20240704 | 192500 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 58 | 20240704 | 192400 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 59 | 20240704 | 192300 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 60 | 20240704 | 192200 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 61 | 20240704 | 192100 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 62 | 20240704 | 192000 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 5254 |
| 63 | 20240704 | 191900 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 64 | 20240704 | 191800 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 65 | 20240704 | 191700 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 66 | 20240704 | 191600 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 67 | 20240704 | 191500 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 68 | 20240704 | 191400 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 69 | 20240704 | 191300 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 70 | 20240704 | 191200 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 71 | 20240704 | 191100 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 72 | 20240704 | 191000 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 73 | 20240704 | 190900 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 74 | 20240704 | 190800 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 75 | 20240704 | 190700 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 76 | 20240704 | 190600 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 77 | 20240704 | 190500 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 78 | 20240704 | 190400 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 79 | 20240704 | 190300 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 80 | 20240704 | 190200 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 81 | 20240704 | 190100 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 82 | 20240704 | 190000 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 83 | 20240704 | 185900 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 84 | 20240704 | 185800 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 85 | 20240704 | 185700 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 86 | 20240704 | 185600 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 87 | 20240704 | 185500 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 88 | 20240704 | 185400 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 89 | 20240704 | 185300 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 90 | 20240704 | 185200 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 91 | 20240704 | 185100 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 92 | 20240704 | 185000 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 5254 |
| 93 | 20240704 | 184900 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 94 | 20240704 | 184800 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 95 | 20240704 | 184700 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 96 | 20240704 | 184600 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 97 | 20240704 | 184500 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 98 | 20240704 | 184400 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 99 | 20240704 | 184300 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 100 | 20240704 | 184200 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 101 | 20240704 | 184100 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 102 | 20240704 | 184000 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 103 | 20240704 | 183900 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 104 | 20240704 | 183800 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 105 | 20240704 | 183700 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 106 | 20240704 | 183600 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 107 | 20240704 | 183500 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 108 | 20240704 | 183400 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 109 | 20240704 | 183300 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 110 | 20240704 | 183200 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 111 | 20240704 | 183100 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 112 | 20240704 | 183000 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 113 | 20240704 | 182900 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 114 | 20240704 | 182800 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 115 | 20240704 | 182700 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 116 | 20240704 | 182600 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 117 | 20240704 | 182500 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 118 | 20240704 | 182400 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 119 | 20240704 | 182300 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 120 | 20240704 | 182200 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 121 | 20240704 | 182100 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 122 | 20240704 | 182000 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 5254 |
| 123 | 20240704 | 181900 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 124 | 20240704 | 181800 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 125 | 20240704 | 181700 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 126 | 20240704 | 181600 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 127 | 20240704 | 181500 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 128 | 20240704 | 181400 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 129 | 20240704 | 181300 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 130 | 20240704 | 181200 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 131 | 20240704 | 181100 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 132 | 20240704 | 181000 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 133 | 20240704 | 180900 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 134 | 20240704 | 180800 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 135 | 20240704 | 180700 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 136 | 20240704 | 180600 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 137 | 20240704 | 180500 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 138 | 20240704 | 180400 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 139 | 20240704 | 180300 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 140 | 20240704 | 180200 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 141 | 20240704 | 180100 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 142 | 20240704 | 180000 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 143 | 20240704 | 175900 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 144 | 20240704 | 175800 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 145 | 20240704 | 175700 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 146 | 20240704 | 175600 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 147 | 20240704 | 175500 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 148 | 20240704 | 175400 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 149 | 20240704 | 175300 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 150 | 20240704 | 175200 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 151 | 20240704 | 175100 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 152 | 20240704 | 175000 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 5254 |
| 153 | 20240704 | 174900 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 154 | 20240704 | 174800 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 155 | 20240704 | 174700 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 156 | 20240704 | 174600 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 157 | 20240704 | 174500 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 158 | 20240704 | 174400 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 159 | 20240704 | 174300 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 160 | 20240704 | 174200 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 161 | 20240704 | 174100 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 162 | 20240704 | 174000 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 163 | 20240704 | 173900 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 164 | 20240704 | 173800 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 165 | 20240704 | 173700 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 166 | 20240704 | 173600 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 167 | 20240704 | 173500 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 168 | 20240704 | 173400 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 169 | 20240704 | 173300 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 170 | 20240704 | 173200 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 171 | 20240704 | 173100 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 172 | 20240704 | 173000 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 173 | 20240704 | 172900 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 174 | 20240704 | 172800 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 175 | 20240704 | 172700 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 176 | 20240704 | 172600 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 177 | 20240704 | 172500 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 178 | 20240704 | 172400 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 179 | 20240704 | 172300 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 180 | 20240704 | 172200 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 181 | 20240704 | 172100 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 182 | 20240704 | 172000 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 5254 |
| 183 | 20240704 | 171900 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 184 | 20240704 | 171800 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 185 | 20240704 | 171700 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 186 | 20240704 | 171600 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 187 | 20240704 | 171500 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 188 | 20240704 | 171400 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 189 | 20240704 | 171300 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 190 | 20240704 | 171200 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 191 | 20240704 | 171100 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 192 | 20240704 | 171000 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 193 | 20240704 | 170900 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 194 | 20240704 | 170800 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 195 | 20240704 | 170700 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 196 | 20240704 | 170600 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 197 | 20240704 | 170500 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 198 | 20240704 | 170400 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 199 | 20240704 | 170300 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 200 | 20240704 | 170200 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 201 | 20240704 | 170100 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 202 | 20240704 | 170000 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 203 | 20240704 | 165900 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 204 | 20240704 | 165800 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 205 | 20240704 | 165700 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 206 | 20240704 | 165600 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 207 | 20240704 | 165500 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 208 | 20240704 | 165400 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 209 | 20240704 | 165300 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 210 | 20240704 | 165200 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 211 | 20240704 | 165100 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 212 | 20240704 | 165000 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 5254 |
| 213 | 20240704 | 164900 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 214 | 20240704 | 164800 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 215 | 20240704 | 164700 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 216 | 20240704 | 164600 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 217 | 20240704 | 164500 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 218 | 20240704 | 164400 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 219 | 20240704 | 164300 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 220 | 20240704 | 164200 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 221 | 20240704 | 164100 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 222 | 20240704 | 164000 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 223 | 20240704 | 163900 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 224 | 20240704 | 163800 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 225 | 20240704 | 163700 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 226 | 20240704 | 163600 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 227 | 20240704 | 163500 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 228 | 20240704 | 163400 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 229 | 20240704 | 163300 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 230 | 20240704 | 163200 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 231 | 20240704 | 163100 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 232 | 20240704 | 163000 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 233 | 20240704 | 162900 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 234 | 20240704 | 162800 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 235 | 20240704 | 162700 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 236 | 20240704 | 162600 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 237 | 20240704 | 162500 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 238 | 20240704 | 162400 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 239 | 20240704 | 162300 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 240 | 20240704 | 162200 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 241 | 20240704 | 162100 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 242 | 20240704 | 162000 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 5254 |
| 243 | 20240704 | 161900 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 244 | 20240704 | 161800 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 245 | 20240704 | 161700 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 246 | 20240704 | 161600 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 247 | 20240704 | 161500 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 248 | 20240704 | 161400 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 249 | 20240704 | 161300 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 250 | 20240704 | 161200 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 251 | 20240704 | 161100 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 252 | 20240704 | 161000 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 253 | 20240704 | 160900 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 254 | 20240704 | 160800 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 255 | 20240704 | 160700 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 256 | 20240704 | 160600 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 257 | 20240704 | 160500 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 258 | 20240704 | 160400 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 259 | 20240704 | 160300 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 260 | 20240704 | 160200 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 261 | 20240704 | 160100 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 262 | 20240704 | 160000 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 263 | 20240704 | 155900 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 264 | 20240704 | 155800 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 265 | 20240704 | 155700 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 266 | 20240704 | 155600 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 267 | 20240704 | 155500 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 268 | 20240704 | 155400 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 269 | 20240704 | 155300 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 270 | 20240704 | 155200 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 271 | 20240704 | 155100 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 272 | 20240704 | 155000 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 5254 |
| 273 | 20240704 | 154900 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 274 | 20240704 | 154800 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 275 | 20240704 | 154700 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 276 | 20240704 | 154600 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 277 | 20240704 | 154500 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 278 | 20240704 | 154400 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 279 | 20240704 | 154300 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 280 | 20240704 | 154200 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 281 | 20240704 | 154100 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 282 | 20240704 | 154000 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 283 | 20240704 | 153900 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 284 | 20240704 | 153800 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 285 | 20240704 | 153700 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 286 | 20240704 | 153600 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 287 | 20240704 | 153500 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 288 | 20240704 | 153400 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 289 | 20240704 | 153300 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 290 | 20240704 | 153200 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 291 | 20240704 | 153100 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 292 | 20240704 | 153000 | 7791377950 | 24200 | 24200 | 24200 | 24200 | 5254 |
| 293 | 20240704 | 152900 | 7664231150 | 24300 | 24300 | 24300 | 24300 | 0 |
| 294 | 20240704 | 152800 | 7664231150 | 24300 | 24300 | 24300 | 24300 | 0 |
| 295 | 20240704 | 152700 | 7664231150 | 24300 | 24300 | 24300 | 24300 | 0 |
| 296 | 20240704 | 152600 | 7664231150 | 24300 | 24300 | 24300 | 24300 | 0 |
| 297 | 20240704 | 152500 | 7664231150 | 24300 | 24300 | 24300 | 24300 | 0 |
| 298 | 20240704 | 152400 | 7664231150 | 24300 | 24300 | 24300 | 24300 | 0 |
| 299 | 20240704 | 152300 | 7664231150 | 24300 | 24300 | 24300 | 24300 | 0 |
| 300 | 20240704 | 152200 | 7664231150 | 24300 | 24300 | 24300 | 24300 | 0 |
| 301 | 20240704 | 152100 | 7664231150 | 24300 | 24300 | 24300 | 24300 | 0 |
| 302 | 20240704 | 152000 | 7664231150 | 24300 | 24300 | 24300 | 24300 | 0 |
| 303 | 20240704 | 151900 | 7664231150 | 24300 | 24150 | 24300 | 24150 | 1954 |
| 304 | 20240704 | 151800 | 7616889150 | 24150 | 24150 | 24200 | 24150 | 509 |
| 305 | 20240704 | 151700 | 7604584250 | 24150 | 24200 | 24200 | 24100 | 530 |
| 306 | 20240704 | 151600 | 7591783200 | 24150 | 24200 | 24250 | 24150 | 959 |
| 307 | 20240704 | 151500 | 7568599650 | 24200 | 24200 | 24200 | 24200 | 603 |
| 308 | 20240704 | 151400 | 7554007050 | 24250 | 24250 | 24250 | 24200 | 813 |
| 309 | 20240704 | 151300 | 7534324950 | 24200 | 24200 | 24250 | 24200 | 299 |
| 310 | 20240704 | 151200 | 7527083750 | 24200 | 24200 | 24200 | 24200 | 572 |
| 311 | 20240704 | 151100 | 7513241350 | 24150 | 24150 | 24200 | 24150 | 325 |
| 312 | 20240704 | 151000 | 7505387500 | 24150 | 24200 | 24200 | 24150 | 383 |
| 313 | 20240704 | 150900 | 7496120050 | 24250 | 24200 | 24250 | 24100 | 1232 |
| 314 | 20240704 | 150800 | 7466309250 | 24150 | 24150 | 24150 | 24100 | 559 |
| 315 | 20240704 | 150700 | 7452812950 | 24100 | 24100 | 24100 | 24100 | 339 |
| 316 | 20240704 | 150600 | 7444643050 | 24050 | 24100 | 24100 | 24050 | 335 |
| 317 | 20240704 | 150500 | 7436586100 | 24100 | 24150 | 24150 | 24100 | 256 |
| 318 | 20240704 | 150400 | 7430416300 | 24150 | 24150 | 24150 | 24100 | 206 |
| 319 | 20240704 | 150300 | 7425446400 | 24200 | 24100 | 24200 | 24100 | 224 |
| 320 | 20240704 | 150200 | 7420042750 | 24150 | 24150 | 24150 | 24150 | 196 |
| 321 | 20240704 | 150100 | 7415309350 | 24150 | 24100 | 24150 | 24100 | 2128 |
| 322 | 20240704 | 150000 | 7363931550 | 24100 | 24100 | 24100 | 24100 | 5 |
| 323 | 20240704 | 145900 | 7363811050 | 24100 | 24050 | 24150 | 24050 | 819 |
| 324 | 20240704 | 145800 | 7344078900 | 24000 | 24000 | 24050 | 24000 | 67 |
| 325 | 20240704 | 145700 | 7342470150 | 24000 | 24000 | 24000 | 24000 | 609 |
| 326 | 20240704 | 145600 | 7327854150 | 24050 | 24000 | 24050 | 24000 | 1617 |
| 327 | 20240704 | 145500 | 7289040750 | 24000 | 24050 | 24050 | 24000 | 422 |
| 328 | 20240704 | 145400 | 7278894450 | 24050 | 24050 | 24100 | 24050 | 702 |
| 329 | 20240704 | 145300 | 7262006350 | 24050 | 24100 | 24100 | 24050 | 432 |
| 330 | 20240704 | 145200 | 7251608200 | 24100 | 24100 | 24100 | 24100 | 223 |
| 331 | 20240704 | 145100 | 7246233900 | 24100 | 24100 | 24150 | 24100 | 141 |
| 332 | 20240704 | 145000 | 7242835750 | 24050 | 24100 | 24100 | 24050 | 663 |
| 333 | 20240704 | 144900 | 7226857550 | 24100 | 24100 | 24100 | 24100 | 260 |
| 334 | 20240704 | 144800 | 7220591550 | 24150 | 24150 | 24150 | 24100 | 225 |
| 335 | 20240704 | 144700 | 7215157900 | 24100 | 24150 | 24150 | 24100 | 24 |
| 336 | 20240704 | 144600 | 7214578350 | 24150 | 24100 | 24150 | 24100 | 350 |
| 337 | 20240704 | 144500 | 7206128350 | 24100 | 24150 | 24150 | 24100 | 374 |
| 338 | 20240704 | 144400 | 7197096400 | 24150 | 24150 | 24150 | 24150 | 93 |
| 339 | 20240704 | 144300 | 7194850450 | 24150 | 24150 | 24150 | 24150 | 267 |
| 340 | 20240704 | 144200 | 7188402400 | 24150 | 24150 | 24200 | 24150 | 597 |
| 341 | 20240704 | 144100 | 7173979850 | 24100 | 24100 | 24100 | 24100 | 299 |
| 342 | 20240704 | 144000 | 7166773950 | 24100 | 24100 | 24100 | 24100 | 84 |
| 343 | 20240704 | 143900 | 7164749550 | 24100 | 24050 | 24100 | 24050 | 135 |
| 344 | 20240704 | 143800 | 7161501100 | 24050 | 24050 | 24050 | 24050 | 206 |
| 345 | 20240704 | 143700 | 7156546800 | 24050 | 24050 | 24050 | 24050 | 740 |
| 346 | 20240704 | 143600 | 7138749800 | 24100 | 24100 | 24150 | 24100 | 770 |
| 347 | 20240704 | 143500 | 7120187800 | 24100 | 24150 | 24150 | 24100 | 179 |
| 348 | 20240704 | 143400 | 7115873350 | 24100 | 24150 | 24150 | 24100 | 950 |
| 349 | 20240704 | 143300 | 7092959650 | 24150 | 24150 | 24150 | 24150 | 6 |
| 350 | 20240704 | 143200 | 7092814750 | 24200 | 24150 | 24200 | 24150 | 377 |
| 351 | 20240704 | 143100 | 7083699550 | 24150 | 24150 | 24150 | 24150 | 450 |
| 352 | 20240704 | 143000 | 7072832050 | 24150 | 24150 | 24150 | 24150 | 714 |
| 353 | 20240704 | 142900 | 7055588950 | 24150 | 24150 | 24150 | 24150 | 289 |
| 354 | 20240704 | 142800 | 7048609600 | 24200 | 24200 | 24200 | 24150 | 230 |
| 355 | 20240704 | 142700 | 7043054550 | 24150 | 24100 | 24150 | 24100 | 791 |
| 356 | 20240704 | 142600 | 7023957650 | 24150 | 24150 | 24150 | 24150 | 194 |
| 357 | 20240704 | 142500 | 7019272550 | 24200 | 24150 | 24200 | 24150 | 104 |
| 358 | 20240704 | 142400 | 7016755950 | 24200 | 24200 | 24200 | 24200 | 1722 |
| 359 | 20240704 | 142300 | 6975083550 | 24200 | 24250 | 24250 | 24200 | 311 |
| 360 | 20240704 | 142200 | 6967557300 | 24250 | 24250 | 24250 | 24250 | 191 |
| 361 | 20240704 | 142100 | 6962925550 | 24250 | 24250 | 24250 | 24250 | 1 |
| 362 | 20240704 | 142000 | 6962901300 | 24250 | 24250 | 24250 | 24250 | 316 |
| 363 | 20240704 | 141900 | 6955238300 | 24250 | 24250 | 24250 | 24250 | 472 |
| 364 | 20240704 | 141800 | 6943792300 | 24250 | 24300 | 24300 | 24250 | 153 |
| 365 | 20240704 | 141700 | 6940079300 | 24250 | 24300 | 24300 | 24250 | 128 |
| 366 | 20240704 | 141600 | 6936973100 | 24300 | 24200 | 24300 | 24200 | 1270 |
| 367 | 20240704 | 141500 | 6906173350 | 24200 | 24250 | 24250 | 24200 | 521 |
| 368 | 20240704 | 141400 | 6893564250 | 24200 | 24150 | 24200 | 24150 | 729 |
| 369 | 20240704 | 141300 | 6875947600 | 24150 | 24150 | 24150 | 24150 | 670 |
| 370 | 20240704 | 141200 | 6859767100 | 24200 | 24150 | 24200 | 24150 | 110 |
| 371 | 20240704 | 141100 | 6857107950 | 24200 | 24200 | 24200 | 24200 | 113 |
| 372 | 20240704 | 141000 | 6854373350 | 24150 | 24200 | 24200 | 24150 | 12 |
| 373 | 20240704 | 140900 | 6854083450 | 24150 | 24200 | 24200 | 24150 | 522 |
| 374 | 20240704 | 140800 | 6841468400 | 24150 | 24250 | 24250 | 24150 | 476 |
| 375 | 20240704 | 140700 | 6829942250 | 24200 | 24200 | 24250 | 24150 | 168 |
| 376 | 20240704 | 140600 | 6825876650 | 24150 | 24200 | 24200 | 24150 | 230 |
| 377 | 20240704 | 140500 | 6820321900 | 24200 | 24200 | 24200 | 24200 | 130 |
| 378 | 20240704 | 140400 | 6817175900 | 24150 | 24150 | 24200 | 24150 | 368 |
| 379 | 20240704 | 140300 | 6808279900 | 24200 | 24200 | 24200 | 24200 | 32 |
| 380 | 20240704 | 140200 | 6807505500 | 24200 | 24200 | 24200 | 24200 | 109 |
| 381 | 20240704 | 140100 | 6804867700 | 24200 | 24200 | 24300 | 24150 | 415 |
| 382 | 20240704 | 140000 | 6794824800 | 24200 | 24250 | 24300 | 24200 | 728 |
| 383 | 20240704 | 135900 | 6777175950 | 24200 | 24050 | 24250 | 24050 | 1036 |
| 384 | 20240704 | 135800 | 6752172350 | 24050 | 24100 | 24150 | 24050 | 537 |
| 385 | 20240704 | 135700 | 6739240450 | 24100 | 24150 | 24150 | 24100 | 264 |
| 386 | 20240704 | 135600 | 6732876350 | 24200 | 24100 | 24200 | 24100 | 240 |
| 387 | 20240704 | 135500 | 6727076800 | 24150 | 24200 | 24200 | 24150 | 1401 |
| 388 | 20240704 | 135400 | 6693214850 | 24200 | 24300 | 24300 | 24200 | 1498 |
| 389 | 20240704 | 135300 | 6656935800 | 24300 | 24250 | 24300 | 24250 | 1019 |
| 390 | 20240704 | 135200 | 6632194250 | 24250 | 24300 | 24300 | 24250 | 714 |
| 391 | 20240704 | 135100 | 6614862500 | 24300 | 24350 | 24350 | 24250 | 652 |
| 392 | 20240704 | 135000 | 6599010050 | 24250 | 24300 | 24400 | 24250 | 887 |
| 393 | 20240704 | 134900 | 6577425750 | 24400 | 24450 | 24450 | 24300 | 1954 |
| 394 | 20240704 | 134800 | 6529834350 | 24450 | 24350 | 24450 | 24300 | 5689 |
| 395 | 20240704 | 134700 | 6391126350 | 24300 | 24250 | 24300 | 24250 | 2715 |
| 396 | 20240704 | 134600 | 6325203900 | 24250 | 24200 | 24300 | 24200 | 3542 |
| 397 | 20240704 | 134500 | 6239379900 | 24150 | 24100 | 24200 | 24100 | 402 |
| 398 | 20240704 | 134400 | 6229669000 | 24150 | 24250 | 24250 | 24150 | 722 |
| 399 | 20240704 | 134300 | 6212226950 | 24250 | 24200 | 24250 | 24150 | 1250 |
| 400 | 20240704 | 134200 | 6182019050 | 24200 | 24200 | 24250 | 24200 | 1228 |
| 401 | 20240704 | 134100 | 6152266850 | 24200 | 24150 | 24200 | 24100 | 835 |
| 402 | 20240704 | 134000 | 6132125950 | 24100 | 24150 | 24200 | 24100 | 539 |
| 403 | 20240704 | 133900 | 6119108850 | 24200 | 24100 | 24250 | 24100 | 985 |
| 404 | 20240704 | 133800 | 6095314400 | 24150 | 24050 | 24150 | 24050 | 250 |
| 405 | 20240704 | 133700 | 6089296450 | 24150 | 24200 | 24200 | 24000 | 1122 |
| 406 | 20240704 | 133600 | 6062286400 | 24150 | 24150 | 24150 | 24100 | 147 |
| 407 | 20240704 | 133500 | 6058736500 | 24100 | 24100 | 24150 | 24100 | 104 |
| 408 | 20240704 | 133400 | 6056229700 | 24100 | 24150 | 24200 | 24100 | 496 |
| 409 | 20240704 | 133300 | 6044251550 | 24150 | 24250 | 24250 | 24150 | 793 |
| 410 | 20240704 | 133200 | 6025076750 | 24200 | 24300 | 24350 | 24200 | 2600 |
| 411 | 20240704 | 133100 | 5961940350 | 24300 | 24300 | 24350 | 24250 | 2899 |
| 412 | 20240704 | 133000 | 5891493050 | 24300 | 24300 | 24300 | 24250 | 2404 |
| 413 | 20240704 | 132900 | 5833144850 | 24300 | 24300 | 24300 | 24200 | 1338 |
| 414 | 20240704 | 132800 | 5800655100 | 24250 | 24250 | 24300 | 24200 | 3281 |
| 415 | 20240704 | 132700 | 5721091200 | 24250 | 24150 | 24250 | 24150 | 1221 |
| 416 | 20240704 | 132600 | 5691553600 | 24150 | 24100 | 24150 | 24100 | 511 |
| 417 | 20240704 | 132500 | 5679226900 | 24100 | 24150 | 24150 | 24100 | 210 |
| 418 | 20240704 | 132400 | 5674160700 | 24150 | 24150 | 24150 | 24050 | 526 |
| 419 | 20240704 | 132300 | 5661477150 | 24100 | 24050 | 24150 | 24050 | 1351 |
| 420 | 20240704 | 132200 | 5628920900 | 24050 | 24050 | 24100 | 24000 | 856 |
| 421 | 20240704 | 132100 | 5608330600 | 24050 | 24200 | 24200 | 24050 | 1385 |
| 422 | 20240704 | 132000 | 5574907950 | 24150 | 24200 | 24250 | 24150 | 1470 |
| 423 | 20240704 | 131900 | 5539324950 | 24200 | 24100 | 24250 | 24100 | 4292 |
| 424 | 20240704 | 131800 | 5435646850 | 24100 | 24050 | 24100 | 24050 | 788 |
| 425 | 20240704 | 131700 | 5416682500 | 24050 | 24050 | 24100 | 24000 | 1116 |
| 426 | 20240704 | 131600 | 5389843150 | 24050 | 24050 | 24100 | 24000 | 1234 |
| 427 | 20240704 | 131500 | 5360147050 | 24050 | 23900 | 24050 | 23900 | 2987 |
| 428 | 20240704 | 131400 | 5288530700 | 23850 | 23850 | 23900 | 23850 | 480 |
| 429 | 20240704 | 131300 | 5277073500 | 23900 | 23850 | 23900 | 23800 | 22 |
| 430 | 20240704 | 131200 | 5276549400 | 23850 | 23900 | 23900 | 23850 | 747 |
| 431 | 20240704 | 131100 | 5258698400 | 23950 | 24000 | 24000 | 23950 | 122 |
| 432 | 20240704 | 131000 | 5255773500 | 24000 | 23800 | 24000 | 23800 | 2199 |
| 433 | 20240704 | 130900 | 5203201050 | 23800 | 23800 | 23800 | 23750 | 146 |
| 434 | 20240704 | 130800 | 5199726750 | 23800 | 23750 | 23800 | 23700 | 1078 |
| 435 | 20240704 | 130700 | 5174104200 | 23700 | 23700 | 23700 | 23650 | 178 |
| 436 | 20240704 | 130600 | 5169888100 | 23650 | 23650 | 23650 | 23650 | 104 |
| 437 | 20240704 | 130500 | 5167428500 | 23700 | 23700 | 23700 | 23700 | 102 |
| 438 | 20240704 | 130400 | 5165011100 | 23650 | 23700 | 23700 | 23650 | 484 |
| 439 | 20240704 | 130300 | 5153543350 | 23750 | 23750 | 23750 | 23750 | 39 |
| 440 | 20240704 | 130200 | 5152617100 | 23750 | 23750 | 23750 | 23750 | 100 |
| 441 | 20240704 | 130100 | 5150242100 | 23700 | 23700 | 23700 | 23700 | 341 |
| 442 | 20240704 | 130000 | 5142160400 | 23700 | 23750 | 23750 | 23700 | 42 |
| 443 | 20240704 | 125900 | 5141164950 | 23750 | 23750 | 23750 | 23750 | 102 |
| 444 | 20240704 | 125800 | 5138742450 | 23700 | 23750 | 23750 | 23700 | 70 |
| 445 | 20240704 | 125700 | 5137080950 | 23750 | 23750 | 23750 | 23750 | 18 |
| 446 | 20240704 | 125600 | 5136653450 | 23700 | 23650 | 23700 | 23650 | 156 |
| 447 | 20240704 | 125500 | 5132959150 | 23650 | 23650 | 23650 | 23650 | 168 |
| 448 | 20240704 | 125400 | 5128985950 | 23650 | 23650 | 23650 | 23650 | 356 |
| 449 | 20240704 | 125300 | 5120566550 | 23650 | 23650 | 23700 | 23650 | 468 |
| 450 | 20240704 | 125200 | 5109492850 | 23750 | 23750 | 23750 | 23750 | 5 |
| 451 | 20240704 | 125100 | 5109374100 | 23650 | 23650 | 23650 | 23650 | 123 |
| 452 | 20240704 | 125000 | 5106465150 | 23650 | 23650 | 23650 | 23650 | 94 |
| 453 | 20240704 | 124900 | 5104242050 | 23650 | 23650 | 23650 | 23650 | 35 |
| 454 | 20240704 | 124800 | 5103414300 | 23650 | 23650 | 23650 | 23650 | 114 |
| 455 | 20240704 | 124700 | 5100718200 | 23650 | 23700 | 23700 | 23650 | 243 |
| 456 | 20240704 | 124600 | 5094970750 | 23750 | 23750 | 23750 | 23700 | 76 |
| 457 | 20240704 | 124500 | 5093167150 | 23750 | 23700 | 23750 | 23650 | 603 |
| 458 | 20240704 | 124400 | 5078885050 | 23750 | 23750 | 23750 | 23750 | 45 |
| 459 | 20240704 | 124300 | 5077816300 | 23750 | 23750 | 23750 | 23750 | 41 |
| 460 | 20240704 | 124200 | 5076842550 | 23750 | 23750 | 23750 | 23750 | 226 |
| 461 | 20240704 | 124100 | 5071475050 | 23800 | 23800 | 23800 | 23800 | 2 |
| 462 | 20240704 | 124000 | 5071427450 | 23800 | 23650 | 23800 | 23600 | 861 |
| 463 | 20240704 | 123900 | 5050982150 | 23650 | 23650 | 23650 | 23650 | 146 |
| 464 | 20240704 | 123800 | 5047529250 | 23600 | 23650 | 23650 | 23600 | 241 |
| 465 | 20240704 | 123700 | 5041831600 | 23650 | 23650 | 23650 | 23650 | 69 |
| 466 | 20240704 | 123600 | 5040199750 | 23650 | 23700 | 23700 | 23650 | 222 |
| 467 | 20240704 | 123500 | 5034944450 | 23650 | 23650 | 23650 | 23650 | 191 |
| 468 | 20240704 | 123400 | 5030427300 | 23650 | 23650 | 23650 | 23650 | 139 |
| 469 | 20240704 | 123300 | 5027139950 | 23650 | 23650 | 23700 | 23650 | 432 |
| 470 | 20240704 | 123200 | 5016918150 | 23650 | 23650 | 23650 | 23650 | 1 |
| 471 | 20240704 | 123100 | 5016894500 | 23650 | 23700 | 23700 | 23650 | 251 |
| 472 | 20240704 | 123000 | 5010955800 | 23700 | 23650 | 23700 | 23650 | 101 |
| 473 | 20240704 | 122900 | 5008567100 | 23650 | 23650 | 23650 | 23650 | 269 |
| 474 | 20240704 | 122800 | 5002205250 | 23650 | 23650 | 23650 | 23650 | 100 |
| 475 | 20240704 | 122700 | 4999840250 | 23650 | 23650 | 23700 | 23650 | 510 |
| 476 | 20240704 | 122600 | 4987773750 | 23650 | 23700 | 23700 | 23650 | 120 |
| 477 | 20240704 | 122500 | 4984931150 | 23700 | 23750 | 23750 | 23700 | 101 |
| 478 | 20240704 | 122400 | 4982532450 | 23750 | 23750 | 23750 | 23750 | 58 |
| 479 | 20240704 | 122300 | 4981154950 | 23750 | 23700 | 23750 | 23700 | 13 |
| 480 | 20240704 | 122200 | 4980846800 | 23750 | 23750 | 23750 | 23750 | 105 |
| 481 | 20240704 | 122100 | 4978353050 | 23700 | 23700 | 23700 | 23700 | 14 |
| 482 | 20240704 | 122000 | 4978021250 | 23700 | 23650 | 23700 | 23650 | 66 |
| 483 | 20240704 | 121900 | 4976457750 | 23700 | 23650 | 23700 | 23650 | 857 |
| 484 | 20240704 | 121800 | 4956153350 | 23650 | 23650 | 23650 | 23600 | 184 |
| 485 | 20240704 | 121700 | 4951803650 | 23650 | 23650 | 23650 | 23650 | 354 |
| 486 | 20240704 | 121600 | 4943431550 | 23650 | 23700 | 23700 | 23650 | 579 |
| 487 | 20240704 | 121500 | 4929732700 | 23650 | 23700 | 23700 | 23650 | 272 |
| 488 | 20240704 | 121400 | 4923293150 | 23700 | 23700 | 23700 | 23700 | 1 |
| 489 | 20240704 | 121300 | 4923269450 | 23700 | 23700 | 23750 | 23700 | 365 |
| 490 | 20240704 | 121200 | 4914613950 | 23700 | 23700 | 23700 | 23700 | 201 |
| 491 | 20240704 | 121100 | 4909850250 | 23750 | 23750 | 23750 | 23750 | 103 |
| 492 | 20240704 | 121000 | 4907404000 | 23750 | 23750 | 23750 | 23750 | 350 |
| 493 | 20240704 | 120900 | 4899091500 | 23750 | 23700 | 23750 | 23700 | 115 |
| 494 | 20240704 | 120800 | 4896362000 | 23700 | 23700 | 23700 | 23700 | 126 |
| 495 | 20240704 | 120700 | 4893375800 | 23700 | 23650 | 23700 | 23650 | 252 |
| 496 | 20240704 | 120600 | 4887411000 | 23650 | 23650 | 23650 | 23650 | 105 |
| 497 | 20240704 | 120500 | 4884927750 | 23700 | 23700 | 23700 | 23700 | 0 |
| 498 | 20240704 | 120400 | 4884927750 | 23700 | 23650 | 23700 | 23650 | 185 |
| 499 | 20240704 | 120300 | 4880547500 | 23700 | 23700 | 23700 | 23700 | 10 |
| 500 | 20240704 | 120200 | 4880310500 | 23650 | 23700 | 23700 | 23650 | 351 |
| 501 | 20240704 | 120100 | 4872001850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 502 | 20240704 | 120000 | 4872001850 | 23650 | 23650 | 23650 | 23650 | 10 |
| 503 | 20240704 | 115900 | 4871765350 | 23700 | 23700 | 23700 | 23650 | 173 |
| 504 | 20240704 | 115800 | 4867665350 | 23700 | 23650 | 23700 | 23650 | 203 |
| 505 | 20240704 | 115700 | 4862859250 | 23650 | 23650 | 23650 | 23650 | 334 |
| 506 | 20240704 | 115600 | 4854960150 | 23650 | 23650 | 23650 | 23600 | 400 |
| 507 | 20240704 | 115500 | 4845504100 | 23600 | 23600 | 23700 | 23600 | 40 |
| 508 | 20240704 | 115400 | 4844560000 | 23600 | 23600 | 23600 | 23600 | 216 |
| 509 | 20240704 | 115300 | 4839462400 | 23600 | 23600 | 23650 | 23600 | 1081 |
| 510 | 20240704 | 115200 | 4813943800 | 23600 | 23650 | 23650 | 23600 | 223 |
| 511 | 20240704 | 115100 | 4808674950 | 23650 | 23650 | 23650 | 23650 | 316 |
| 512 | 20240704 | 115000 | 4801201550 | 23700 | 23700 | 23700 | 23700 | 150 |
| 513 | 20240704 | 114900 | 4797646550 | 23700 | 23700 | 23700 | 23700 | 416 |
| 514 | 20240704 | 114800 | 4787787350 | 23700 | 23750 | 23750 | 23700 | 46 |
| 515 | 20240704 | 114700 | 4786697050 | 23750 | 23700 | 23750 | 23700 | 156 |
| 516 | 20240704 | 114600 | 4782994850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 517 | 20240704 | 114500 | 4782994850 | 23750 | 23750 | 23750 | 23750 | 102 |
| 518 | 20240704 | 114400 | 4780572350 | 23750 | 23700 | 23750 | 23700 | 170 |
| 519 | 20240704 | 114300 | 4776537350 | 23700 | 23700 | 23700 | 23700 | 400 |
| 520 | 20240704 | 114200 | 4767057350 | 23700 | 23750 | 23750 | 23700 | 419 |
| 521 | 20240704 | 114100 | 4757121850 | 23750 | 23700 | 23750 | 23700 | 424 |
| 522 | 20240704 | 114000 | 4747072800 | 23700 | 23700 | 23700 | 23650 | 236 |
| 523 | 20240704 | 113900 | 4741484650 | 23700 | 23700 | 23700 | 23700 | 120 |
| 524 | 20240704 | 113800 | 4738640650 | 23650 | 23650 | 23650 | 23650 | 113 |
| 525 | 20240704 | 113700 | 4735968200 | 23650 | 23700 | 23700 | 23650 | 110 |
| 526 | 20240704 | 113600 | 4733361250 | 23700 | 23700 | 23700 | 23700 | 120 |
| 527 | 20240704 | 113500 | 4730517250 | 23650 | 23650 | 23650 | 23650 | 242 |
| 528 | 20240704 | 113400 | 4724793950 | 23650 | 23650 | 23650 | 23650 | 120 |
| 529 | 20240704 | 113300 | 4721955950 | 23700 | 23700 | 23700 | 23700 | 175 |
| 530 | 20240704 | 113200 | 4717808450 | 23700 | 23650 | 23700 | 23650 | 1155 |
| 531 | 20240704 | 113100 | 4690468000 | 23700 | 23700 | 23700 | 23700 | 583 |
| 532 | 20240704 | 113000 | 4676650900 | 23750 | 23850 | 23850 | 23700 | 521 |
| 533 | 20240704 | 112900 | 4664269150 | 23800 | 23750 | 23800 | 23750 | 22 |
| 534 | 20240704 | 112800 | 4663745650 | 23750 | 23850 | 23850 | 23750 | 61 |
| 535 | 20240704 | 112700 | 4662295900 | 23850 | 23800 | 23850 | 23750 | 152 |
| 536 | 20240704 | 112600 | 4658680000 | 23800 | 23800 | 23800 | 23800 | 25 |
| 537 | 20240704 | 112500 | 4658085000 | 23800 | 23850 | 23850 | 23800 | 23 |
| 538 | 20240704 | 112400 | 4657537550 | 23750 | 23800 | 23800 | 23750 | 182 |
| 539 | 20240704 | 112300 | 4653210050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 540 | 20240704 | 112200 | 4653210050 | 23800 | 23800 | 23800 | 23800 | 3 |
| 541 | 20240704 | 112100 | 4653138650 | 23800 | 23800 | 23800 | 23800 | 100 |
| 542 | 20240704 | 112000 | 4650758650 | 23800 | 23800 | 23800 | 23800 | 51 |
| 543 | 20240704 | 111900 | 4649544850 | 23800 | 23850 | 23850 | 23750 | 154 |
| 544 | 20240704 | 111800 | 4645879850 | 23850 | 23750 | 23850 | 23750 | 37 |
| 545 | 20240704 | 111700 | 4645000800 | 23750 | 23800 | 23850 | 23750 | 313 |
| 546 | 20240704 | 111600 | 4637551500 | 23800 | 23800 | 23800 | 23750 | 479 |
| 547 | 20240704 | 111500 | 4626163300 | 23750 | 23800 | 23800 | 23750 | 88 |
| 548 | 20240704 | 111400 | 4624069500 | 23800 | 23800 | 23800 | 23800 | 179 |
| 549 | 20240704 | 111300 | 4619809300 | 23800 | 23700 | 23800 | 23700 | 827 |
| 550 | 20240704 | 111200 | 4600141300 | 23700 | 23750 | 23750 | 23700 | 12 |
| 551 | 20240704 | 111100 | 4599856850 | 23750 | 23700 | 23800 | 23700 | 62 |
| 552 | 20240704 | 111000 | 4598386850 | 23650 | 23750 | 23750 | 23650 | 524 |
| 553 | 20240704 | 110900 | 4585968700 | 23700 | 23800 | 23800 | 23700 | 381 |
| 554 | 20240704 | 110800 | 4576925200 | 23800 | 23800 | 23800 | 23800 | 10 |
| 555 | 20240704 | 110700 | 4576687200 | 23800 | 23800 | 23800 | 23800 | 100 |
| 556 | 20240704 | 110600 | 4574307200 | 23800 | 23750 | 23800 | 23750 | 854 |
| 557 | 20240704 | 110500 | 4553987850 | 23700 | 23700 | 23750 | 23700 | 70 |
| 558 | 20240704 | 110400 | 4552328700 | 23700 | 23700 | 23700 | 23700 | 483 |
| 559 | 20240704 | 110300 | 4540881600 | 23700 | 23700 | 23700 | 23700 | 12 |
| 560 | 20240704 | 110200 | 4540597200 | 23800 | 23750 | 23800 | 23700 | 142 |
| 561 | 20240704 | 110100 | 4537224900 | 23750 | 23750 | 23800 | 23700 | 269 |
| 562 | 20240704 | 110000 | 4530832150 | 23750 | 23750 | 23750 | 23750 | 188 |
| 563 | 20240704 | 105900 | 4526367150 | 23700 | 23750 | 23750 | 23650 | 496 |
| 564 | 20240704 | 105800 | 4514608750 | 23750 | 23750 | 23750 | 23750 | 20 |
| 565 | 20240704 | 105700 | 4514133750 | 23750 | 23750 | 23800 | 23750 | 168 |
| 566 | 20240704 | 105600 | 4510143700 | 23750 | 23800 | 23800 | 23750 | 170 |
| 567 | 20240704 | 105500 | 4506101200 | 23750 | 23750 | 23750 | 23750 | 1 |
| 568 | 20240704 | 105400 | 4506077450 | 23750 | 23750 | 23750 | 23750 | 43 |
| 569 | 20240704 | 105300 | 4505056200 | 23750 | 23650 | 23750 | 23650 | 661 |
| 570 | 20240704 | 105200 | 4489373700 | 23650 | 23700 | 23700 | 23650 | 105 |
| 571 | 20240704 | 105100 | 4486890200 | 23650 | 23700 | 23700 | 23650 | 99 |
| 572 | 20240704 | 105000 | 4484547600 | 23700 | 23700 | 23700 | 23700 | 121 |
| 573 | 20240704 | 104900 | 4481679900 | 23700 | 23650 | 23750 | 23600 | 66 |
| 574 | 20240704 | 104800 | 4480116800 | 23600 | 23700 | 23700 | 23600 | 1811 |
| 575 | 20240704 | 104700 | 4437307650 | 23700 | 23700 | 23700 | 23650 | 1018 |
| 576 | 20240704 | 104600 | 4413209550 | 23700 | 23750 | 23750 | 23700 | 774 |
| 577 | 20240704 | 104500 | 4394865650 | 23750 | 23700 | 23750 | 23700 | 147 |
| 578 | 20240704 | 104400 | 4391379350 | 23750 | 23750 | 23800 | 23700 | 134 |
| 579 | 20240704 | 104300 | 4388197250 | 23750 | 23750 | 23750 | 23750 | 41 |
| 580 | 20240704 | 104200 | 4387223500 | 23750 | 23750 | 23750 | 23750 | 127 |
| 581 | 20240704 | 104100 | 4384207250 | 23750 | 23800 | 23800 | 23750 | 360 |
| 582 | 20240704 | 104000 | 4375651250 | 23750 | 23750 | 23750 | 23750 | 166 |
| 583 | 20240704 | 103900 | 4371708750 | 23750 | 23800 | 23800 | 23750 | 423 |
| 584 | 20240704 | 103800 | 4361641500 | 23800 | 23800 | 23800 | 23800 | 96 |
| 585 | 20240704 | 103700 | 4359356700 | 23800 | 23750 | 23800 | 23750 | 51 |
| 586 | 20240704 | 103600 | 4358142950 | 23750 | 23800 | 23800 | 23750 | 354 |
| 587 | 20240704 | 103500 | 4349730450 | 23750 | 23750 | 23750 | 23750 | 271 |
| 588 | 20240704 | 103400 | 4343294200 | 23750 | 23750 | 23750 | 23750 | 71 |
| 589 | 20240704 | 103300 | 4341607950 | 23750 | 23800 | 23800 | 23750 | 855 |
| 590 | 20240704 | 103200 | 4321281700 | 23750 | 23800 | 23800 | 23750 | 242 |
| 591 | 20240704 | 103100 | 4315522350 | 23800 | 23800 | 23850 | 23800 | 1498 |
| 592 | 20240704 | 103000 | 4279834950 | 23800 | 23800 | 23850 | 23800 | 82 |
| 593 | 20240704 | 102900 | 4277883300 | 23850 | 23800 | 23850 | 23800 | 88 |
| 594 | 20240704 | 102800 | 4275788850 | 23800 | 23850 | 23850 | 23800 | 230 |
| 595 | 20240704 | 102700 | 4270304150 | 23850 | 23800 | 23850 | 23750 | 305 |
| 596 | 20240704 | 102600 | 4263038600 | 23850 | 23750 | 23850 | 23750 | 577 |
| 597 | 20240704 | 102500 | 4249323450 | 23750 | 23750 | 23750 | 23700 | 671 |
| 598 | 20240704 | 102400 | 4233404350 | 23750 | 23700 | 23750 | 23700 | 453 |
| 599 | 20240704 | 102300 | 4222663950 | 23750 | 23750 | 23750 | 23750 | 709 |
| 600 | 20240704 | 102200 | 4205825200 | 23800 | 23800 | 23800 | 23800 | 855 |
| 601 | 20240704 | 102100 | 4185476200 | 23850 | 23900 | 23950 | 23800 | 756 |
| 602 | 20240704 | 102000 | 4167439300 | 23900 | 23900 | 23950 | 23900 | 798 |
| 603 | 20240704 | 101900 | 4148358350 | 23950 | 23900 | 23950 | 23850 | 391 |
| 604 | 20240704 | 101800 | 4139013700 | 23900 | 23850 | 23900 | 23850 | 192 |
| 605 | 20240704 | 101700 | 4134424950 | 23850 | 23750 | 23900 | 23750 | 1057 |
| 606 | 20240704 | 101600 | 4109277750 | 23750 | 23800 | 23800 | 23750 | 203 |
| 607 | 20240704 | 101500 | 4104449250 | 23800 | 23700 | 23800 | 23700 | 12 |
| 608 | 20240704 | 101400 | 4104164300 | 23800 | 23750 | 23800 | 23700 | 471 |
| 609 | 20240704 | 101300 | 4092978200 | 23750 | 23700 | 23750 | 23700 | 417 |
| 610 | 20240704 | 101200 | 4083086600 | 23750 | 23750 | 23800 | 23700 | 59 |
| 611 | 20240704 | 101100 | 4081685550 | 23750 | 23650 | 23750 | 23650 | 1025 |
| 612 | 20240704 | 101000 | 4057414700 | 23650 | 23700 | 23700 | 23650 | 542 |
| 613 | 20240704 | 100900 | 4044584200 | 23700 | 23650 | 23700 | 23600 | 841 |
| 614 | 20240704 | 100800 | 4024702450 | 23700 | 23600 | 23700 | 23600 | 519 |
| 615 | 20240704 | 100700 | 4012436800 | 23650 | 23650 | 23650 | 23600 | 516 |
| 616 | 20240704 | 100600 | 4000237350 | 23650 | 23700 | 23700 | 23650 | 2918 |
| 617 | 20240704 | 100500 | 3931203450 | 23700 | 23700 | 23700 | 23650 | 1495 |
| 618 | 20240704 | 100400 | 3895802300 | 23700 | 23750 | 23750 | 23650 | 2022 |
| 619 | 20240704 | 100300 | 3847888850 | 23800 | 23900 | 23900 | 23750 | 1333 |
| 620 | 20240704 | 100200 | 3816168400 | 23900 | 23900 | 23950 | 23900 | 336 |
| 621 | 20240704 | 100100 | 3808137500 | 23900 | 23900 | 23950 | 23800 | 516 |
| 622 | 20240704 | 100000 | 3795812650 | 23950 | 23800 | 23950 | 23750 | 687 |
| 623 | 20240704 | 095900 | 3779458850 | 23800 | 23750 | 23800 | 23700 | 2410 |
| 624 | 20240704 | 095800 | 3722273800 | 23750 | 23900 | 23900 | 23750 | 3365 |
| 625 | 20240704 | 095700 | 3642128550 | 23900 | 24050 | 24050 | 23850 | 1559 |
| 626 | 20240704 | 095600 | 3604776700 | 24100 | 24150 | 24150 | 24000 | 2768 |
| 627 | 20240704 | 095500 | 3538144000 | 24150 | 24300 | 24300 | 24100 | 5514 |
| 628 | 20240704 | 095400 | 3404719950 | 24200 | 24200 | 24350 | 24150 | 11218 |
| 629 | 20240704 | 095300 | 3132525750 | 24150 | 24100 | 24200 | 24100 | 4344 |
| 630 | 20240704 | 095200 | 3027558400 | 24150 | 24100 | 24150 | 24000 | 2463 |
| 631 | 20240704 | 095100 | 2968175500 | 24100 | 24050 | 24100 | 24000 | 2063 |
| 632 | 20240704 | 095000 | 2918571050 | 24050 | 24000 | 24050 | 23950 | 1708 |
| 633 | 20240704 | 094900 | 2877584150 | 23950 | 23950 | 24050 | 23950 | 3091 |
| 634 | 20240704 | 094800 | 2803405700 | 24000 | 23950 | 24000 | 23900 | 2486 |
| 635 | 20240704 | 094700 | 2743854500 | 23900 | 23900 | 24000 | 23900 | 3033 |
| 636 | 20240704 | 094600 | 2671262350 | 23950 | 23850 | 24000 | 23800 | 5045 |
| 637 | 20240704 | 094500 | 2550498400 | 23850 | 23700 | 23850 | 23650 | 2944 |
| 638 | 20240704 | 094400 | 2480533300 | 23650 | 23700 | 23700 | 23650 | 1045 |
| 639 | 20240704 | 094300 | 2455788400 | 23700 | 23800 | 23800 | 23650 | 912 |
| 640 | 20240704 | 094200 | 2434174800 | 23700 | 23800 | 23800 | 23650 | 2589 |
| 641 | 20240704 | 094100 | 2372791350 | 23700 | 23800 | 23800 | 23650 | 3010 |
| 642 | 20240704 | 094000 | 2301358050 | 23800 | 23800 | 23850 | 23700 | 5770 |
| 643 | 20240704 | 093900 | 2164116000 | 23750 | 23750 | 23800 | 23700 | 1158 |
| 644 | 20240704 | 093800 | 2136582800 | 23700 | 23650 | 23750 | 23650 | 1605 |
| 645 | 20240704 | 093700 | 2098523900 | 23750 | 23750 | 23850 | 23650 | 5301 |
| 646 | 20240704 | 093600 | 1972598750 | 23800 | 23700 | 23800 | 23650 | 2876 |
| 647 | 20240704 | 093500 | 1904422050 | 23700 | 23600 | 23700 | 23550 | 1582 |
| 648 | 20240704 | 093400 | 1867057750 | 23650 | 23650 | 23650 | 23600 | 4437 |
| 649 | 20240704 | 093300 | 1762343900 | 23650 | 23750 | 23750 | 23650 | 1214 |
| 650 | 20240704 | 093200 | 1733608900 | 23700 | 23700 | 23750 | 23650 | 611 |
| 651 | 20240704 | 093100 | 1719131250 | 23650 | 23700 | 23750 | 23450 | 2924 |
| 652 | 20240704 | 093000 | 1650064200 | 23700 | 23600 | 23800 | 23600 | 1189 |
| 653 | 20240704 | 092900 | 1621896750 | 23600 | 23450 | 23600 | 23450 | 213 |
| 654 | 20240704 | 092800 | 1616878000 | 23450 | 23400 | 23500 | 23400 | 173 |
| 655 | 20240704 | 092700 | 1612820200 | 23400 | 23400 | 23450 | 23400 | 825 |
| 656 | 20240704 | 092600 | 1593510700 | 23400 | 23400 | 23500 | 23400 | 1260 |
| 657 | 20240704 | 092500 | 1563959000 | 23400 | 23400 | 23450 | 23350 | 901 |
| 658 | 20240704 | 092400 | 1542871800 | 23400 | 23500 | 23500 | 23400 | 1487 |
| 659 | 20240704 | 092300 | 1507988750 | 23500 | 23550 | 23550 | 23450 | 613 |
| 660 | 20240704 | 092200 | 1493582100 | 23550 | 23550 | 23700 | 23500 | 701 |
| 661 | 20240704 | 092100 | 1477096100 | 23550 | 23650 | 23700 | 23550 | 776 |
| 662 | 20240704 | 092000 | 1458740100 | 23650 | 23550 | 23700 | 23450 | 1346 |
| 663 | 20240704 | 091900 | 1426975850 | 23550 | 23500 | 23650 | 23450 | 2746 |
| 664 | 20240704 | 091800 | 1362238400 | 23600 | 23600 | 23600 | 23500 | 506 |
| 665 | 20240704 | 091700 | 1350324000 | 23600 | 23550 | 23650 | 23450 | 2970 |
| 666 | 20240704 | 091600 | 1280494150 | 23550 | 23600 | 23600 | 23550 | 1926 |
| 667 | 20240704 | 091500 | 1235110100 | 23600 | 23650 | 23750 | 23600 | 1110 |
| 668 | 20240704 | 091400 | 1208873550 | 23600 | 23550 | 23650 | 23550 | 824 |
| 669 | 20240704 | 091300 | 1189423500 | 23650 | 23600 | 23800 | 23500 | 11815 |
| 670 | 20240704 | 091200 | 911411000 | 23600 | 23600 | 23700 | 23600 | 1930 |
| 671 | 20240704 | 091100 | 865861500 | 23600 | 23650 | 23700 | 23600 | 807 |
| 672 | 20240704 | 091000 | 846784900 | 23650 | 23850 | 23850 | 23600 | 5346 |
| 673 | 20240704 | 090900 | 720095250 | 23850 | 23900 | 24000 | 23850 | 2781 |
| 674 | 20240704 | 090800 | 653618850 | 23850 | 23800 | 23900 | 23750 | 4572 |
| 675 | 20240704 | 090700 | 544747900 | 23750 | 23700 | 23750 | 23650 | 831 |
| 676 | 20240704 | 090600 | 525058500 | 23800 | 23600 | 23800 | 23600 | 823 |
| 677 | 20240704 | 090500 | 505552350 | 23700 | 23600 | 23700 | 23600 | 2400 |
| 678 | 20240704 | 090400 | 448865150 | 23600 | 23650 | 23650 | 23600 | 2756 |
| 679 | 20240704 | 090300 | 383749500 | 23650 | 23750 | 23750 | 23600 | 779 |
| 680 | 20240704 | 090200 | 365338750 | 23750 | 23750 | 23800 | 23600 | 7351 |
| 681 | 20240704 | 090100 | 191523100 | 23750 | 23800 | 23950 | 23750 | 1326 |
| 682 | 20240704 | 090000 | 159956500 | 23900 | 23800 | 24200 | 23800 | 6661 |