33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240717 | 190700 | 16906435900 | 34000 | 34000 | 34000 | 34000 | 21598 |
| 3 | 20240717 | 190600 | 16906435900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 4 | 20240717 | 190500 | 16906435900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 5 | 20240717 | 190400 | 16906435900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 6 | 20240717 | 190300 | 16906435900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 7 | 20240717 | 190200 | 16906435900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 8 | 20240717 | 190100 | 16906435900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 9 | 20240717 | 190000 | 16906435900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 10 | 20240717 | 185900 | 16906435900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 11 | 20240717 | 185800 | 16906435900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 12 | 20240717 | 185700 | 16906435900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 13 | 20240717 | 185600 | 16906435900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 14 | 20240717 | 185500 | 16906435900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 15 | 20240717 | 185400 | 16906435900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 16 | 20240717 | 185300 | 16906435900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 17 | 20240717 | 185200 | 16906435900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 18 | 20240717 | 185100 | 16906435900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 19 | 20240717 | 185000 | 16906435900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 20 | 20240717 | 184900 | 16906435900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 21 | 20240717 | 184800 | 16906435900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 22 | 20240717 | 184700 | 16906435900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 23 | 20240717 | 184600 | 16906435900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 24 | 20240717 | 184500 | 16906435900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 25 | 20240717 | 184400 | 16906435900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 26 | 20240717 | 184300 | 16906435900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 27 | 20240717 | 184200 | 16906435900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 28 | 20240717 | 184100 | 16906435900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 29 | 20240717 | 184000 | 16906435900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 30 | 20240717 | 183900 | 16906435900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 31 | 20240717 | 183800 | 16906435900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 32 | 20240717 | 183700 | 16906435900 | 34000 | 34000 | 34000 | 34000 | 21598 |
| 33 | 20240717 | 183600 | 16906435900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 34 | 20240717 | 183500 | 16906435900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 35 | 20240717 | 183400 | 16906435900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 36 | 20240717 | 183300 | 16906435900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 37 | 20240717 | 183200 | 16906435900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 38 | 20240717 | 183100 | 16906435900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 39 | 20240717 | 183000 | 16906435900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 40 | 20240717 | 182900 | 16906435900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 41 | 20240717 | 182800 | 16906435900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 42 | 20240717 | 182700 | 16906435900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 43 | 20240717 | 182600 | 16906435900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 44 | 20240717 | 182500 | 16906435900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 45 | 20240717 | 182400 | 16906435900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 46 | 20240717 | 182300 | 16906435900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 47 | 20240717 | 182200 | 16906435900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 48 | 20240717 | 182100 | 16906435900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 49 | 20240717 | 182000 | 16906435900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 50 | 20240717 | 181900 | 16906435900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 51 | 20240717 | 181800 | 16906435900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 52 | 20240717 | 181700 | 16906435900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 53 | 20240717 | 181600 | 16906435900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 54 | 20240717 | 181500 | 16906435900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 55 | 20240717 | 181400 | 16906435900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 56 | 20240717 | 181300 | 16906435900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 57 | 20240717 | 181200 | 16906435900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 58 | 20240717 | 181100 | 16906435900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 59 | 20240717 | 181000 | 16906435900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 60 | 20240717 | 180900 | 16906435900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 61 | 20240717 | 180800 | 16906435900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 62 | 20240717 | 180700 | 16906435900 | 34000 | 34000 | 34000 | 34000 | 21598 |
| 63 | 20240717 | 180600 | 16906435900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 64 | 20240717 | 180500 | 16906435900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 65 | 20240717 | 180400 | 16906435900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 66 | 20240717 | 180300 | 16906435900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 67 | 20240717 | 180200 | 16906435900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 68 | 20240717 | 180100 | 16906435900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 69 | 20240717 | 180000 | 16906435900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 70 | 20240717 | 175900 | 16906435900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 71 | 20240717 | 175800 | 16906435900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 72 | 20240717 | 175700 | 16906435900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 73 | 20240717 | 175600 | 16906435900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 74 | 20240717 | 175500 | 16906435900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 75 | 20240717 | 175400 | 16906435900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 76 | 20240717 | 175300 | 16906435900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 77 | 20240717 | 175200 | 16906435900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 78 | 20240717 | 175100 | 16906435900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 79 | 20240717 | 175000 | 16906435900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 80 | 20240717 | 174900 | 16906435900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 81 | 20240717 | 174800 | 16906435900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 82 | 20240717 | 174700 | 16906435900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 83 | 20240717 | 174600 | 16906435900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 84 | 20240717 | 174500 | 16906435900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 85 | 20240717 | 174400 | 16906435900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 86 | 20240717 | 174300 | 16906435900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 87 | 20240717 | 174200 | 16906435900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 88 | 20240717 | 174100 | 16906435900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 89 | 20240717 | 174000 | 16906435900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 90 | 20240717 | 173900 | 16906435900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 91 | 20240717 | 173800 | 16906435900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 92 | 20240717 | 173700 | 16906435900 | 34000 | 34000 | 34000 | 34000 | 21598 |
| 93 | 20240717 | 173600 | 16906435900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 94 | 20240717 | 173500 | 16906435900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 95 | 20240717 | 173400 | 16906435900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 96 | 20240717 | 173300 | 16906435900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 97 | 20240717 | 173200 | 16906435900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 98 | 20240717 | 173100 | 16906435900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 99 | 20240717 | 173000 | 16906435900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 100 | 20240717 | 172900 | 16906435900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 101 | 20240717 | 172800 | 16906435900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 102 | 20240717 | 172700 | 16906435900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 103 | 20240717 | 172600 | 16906435900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 104 | 20240717 | 172500 | 16906435900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 105 | 20240717 | 172400 | 16906435900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 106 | 20240717 | 172300 | 16906435900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 107 | 20240717 | 172200 | 16906435900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 108 | 20240717 | 172100 | 16906435900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 109 | 20240717 | 172000 | 16906435900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 110 | 20240717 | 171900 | 16906435900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 111 | 20240717 | 171800 | 16906435900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 112 | 20240717 | 171700 | 16906435900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 113 | 20240717 | 171600 | 16906435900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 114 | 20240717 | 171500 | 16906435900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 115 | 20240717 | 171400 | 16906435900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 116 | 20240717 | 171300 | 16906435900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 117 | 20240717 | 171200 | 16906435900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 118 | 20240717 | 171100 | 16906435900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 119 | 20240717 | 171000 | 16906435900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 120 | 20240717 | 170900 | 16906435900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 121 | 20240717 | 170800 | 16906435900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 122 | 20240717 | 170700 | 16906435900 | 34000 | 34000 | 34000 | 34000 | 21598 |
| 123 | 20240717 | 170600 | 16906435900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 124 | 20240717 | 170500 | 16906435900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 125 | 20240717 | 170400 | 16906435900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 126 | 20240717 | 170300 | 16906435900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 127 | 20240717 | 170200 | 16906435900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 128 | 20240717 | 170100 | 16906435900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 129 | 20240717 | 170000 | 16906435900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 130 | 20240717 | 165900 | 16906435900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 131 | 20240717 | 165800 | 16906435900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 132 | 20240717 | 165700 | 16906435900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 133 | 20240717 | 165600 | 16906435900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 134 | 20240717 | 165500 | 16906435900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 135 | 20240717 | 165400 | 16906435900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 136 | 20240717 | 165300 | 16906435900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 137 | 20240717 | 165200 | 16906435900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 138 | 20240717 | 165100 | 16906435900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 139 | 20240717 | 165000 | 16906435900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 140 | 20240717 | 164900 | 16906435900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 141 | 20240717 | 164800 | 16906435900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 142 | 20240717 | 164700 | 16906435900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 143 | 20240717 | 164600 | 16906435900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 144 | 20240717 | 164500 | 16906435900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 145 | 20240717 | 164400 | 16906435900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 146 | 20240717 | 164300 | 16906435900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 147 | 20240717 | 164200 | 16906435900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 148 | 20240717 | 164100 | 16906435900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 149 | 20240717 | 164000 | 16906435900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 150 | 20240717 | 163900 | 16906435900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 151 | 20240717 | 163800 | 16906435900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 152 | 20240717 | 163700 | 16906435900 | 34000 | 34000 | 34000 | 34000 | 21598 |
| 153 | 20240717 | 163600 | 16906435900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 154 | 20240717 | 163500 | 16906435900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 155 | 20240717 | 163400 | 16906435900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 156 | 20240717 | 163300 | 16906435900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 157 | 20240717 | 163200 | 16906435900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 158 | 20240717 | 163100 | 16906435900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 159 | 20240717 | 163000 | 16906435900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 160 | 20240717 | 162900 | 16906435900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 161 | 20240717 | 162800 | 16906435900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 162 | 20240717 | 162700 | 16906435900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 163 | 20240717 | 162600 | 16906435900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 164 | 20240717 | 162500 | 16906435900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 165 | 20240717 | 162400 | 16906435900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 166 | 20240717 | 162300 | 16906435900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 167 | 20240717 | 162200 | 16906435900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 168 | 20240717 | 162100 | 16906435900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 169 | 20240717 | 162000 | 16906435900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 170 | 20240717 | 161900 | 16906435900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 171 | 20240717 | 161800 | 16906435900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 172 | 20240717 | 161700 | 16906435900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 173 | 20240717 | 161600 | 16906435900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 174 | 20240717 | 161500 | 16906435900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 175 | 20240717 | 161400 | 16906435900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 176 | 20240717 | 161300 | 16906435900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 177 | 20240717 | 161200 | 16906435900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 178 | 20240717 | 161100 | 16906435900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 179 | 20240717 | 161000 | 16906435900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 180 | 20240717 | 160900 | 16906435900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 181 | 20240717 | 160800 | 16906435900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 182 | 20240717 | 160700 | 16906435900 | 34000 | 34000 | 34000 | 34000 | 21598 |
| 183 | 20240717 | 160600 | 16906435900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 184 | 20240717 | 160500 | 16906435900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 185 | 20240717 | 160400 | 16906435900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 186 | 20240717 | 160300 | 16906435900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 187 | 20240717 | 160200 | 16906435900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 188 | 20240717 | 160100 | 16906435900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 189 | 20240717 | 160000 | 16906435900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 190 | 20240717 | 155900 | 16906435900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 191 | 20240717 | 155800 | 16906435900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 192 | 20240717 | 155700 | 16906435900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 193 | 20240717 | 155600 | 16906435900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 194 | 20240717 | 155500 | 16906435900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 195 | 20240717 | 155400 | 16906435900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 196 | 20240717 | 155300 | 16906435900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 197 | 20240717 | 155200 | 16906435900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 198 | 20240717 | 155100 | 16906435900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 199 | 20240717 | 155000 | 16906435900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 200 | 20240717 | 154900 | 16906435900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 201 | 20240717 | 154800 | 16906435900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 202 | 20240717 | 154700 | 16906435900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 203 | 20240717 | 154600 | 16906435900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 204 | 20240717 | 154500 | 16906435900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 205 | 20240717 | 154400 | 16906435900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 206 | 20240717 | 154300 | 16906435900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 207 | 20240717 | 154200 | 16906435900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 208 | 20240717 | 154100 | 16906435900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 209 | 20240717 | 154000 | 16906435900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 210 | 20240717 | 153900 | 16906435900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 211 | 20240717 | 153800 | 16906435900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 212 | 20240717 | 153700 | 16906435900 | 34000 | 34000 | 34000 | 34000 | 21598 |
| 213 | 20240717 | 153600 | 16906435900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 214 | 20240717 | 153500 | 16906435900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 215 | 20240717 | 153400 | 16906435900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 216 | 20240717 | 153300 | 16906435900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 217 | 20240717 | 153200 | 16906435900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 218 | 20240717 | 153100 | 16906435900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 219 | 20240717 | 153000 | 16906435900 | 34000 | 34000 | 34000 | 34000 | 21598 |
| 220 | 20240717 | 152900 | 16172103900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 221 | 20240717 | 152800 | 16172103900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 222 | 20240717 | 152700 | 16172103900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 223 | 20240717 | 152600 | 16172103900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 224 | 20240717 | 152500 | 16172103900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 225 | 20240717 | 152400 | 16172103900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 226 | 20240717 | 152300 | 16172103900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 227 | 20240717 | 152200 | 16172103900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 228 | 20240717 | 152100 | 16172103900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 229 | 20240717 | 152000 | 16172103900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 230 | 20240717 | 151900 | 16172103900 | 34050 | 34100 | 34100 | 34000 | 4523 |
| 231 | 20240717 | 151800 | 16018150950 | 34050 | 34050 | 34100 | 34050 | 822 |
| 232 | 20240717 | 151700 | 15990143700 | 34100 | 34050 | 34100 | 34050 | 425 |
| 233 | 20240717 | 151600 | 15975663300 | 34050 | 34050 | 34100 | 34050 | 822 |
| 234 | 20240717 | 151500 | 15947671950 | 34050 | 34050 | 34100 | 34050 | 1843 |
| 235 | 20240717 | 151400 | 15884916250 | 34050 | 34050 | 34100 | 34050 | 1247 |
| 236 | 20240717 | 151300 | 15842455550 | 34050 | 34000 | 34050 | 34000 | 1773 |
| 237 | 20240717 | 151200 | 15782114600 | 34050 | 34050 | 34050 | 34000 | 1984 |
| 238 | 20240717 | 151100 | 15714612650 | 34050 | 34000 | 34050 | 34000 | 2327 |
| 239 | 20240717 | 151000 | 15635462550 | 34050 | 34000 | 34050 | 34000 | 4185 |
| 240 | 20240717 | 150900 | 15493040500 | 34050 | 34000 | 34050 | 34000 | 844 |
| 241 | 20240717 | 150800 | 15464332700 | 34050 | 34050 | 34050 | 34000 | 6490 |
| 242 | 20240717 | 150700 | 15243646750 | 34050 | 34050 | 34050 | 34000 | 1912 |
| 243 | 20240717 | 150600 | 15178564750 | 34050 | 34050 | 34100 | 34050 | 428 |
| 244 | 20240717 | 150500 | 15163990600 | 34050 | 34050 | 34100 | 34050 | 2939 |
| 245 | 20240717 | 150400 | 15063877500 | 34050 | 34000 | 34100 | 34000 | 1411 |
| 246 | 20240717 | 150300 | 15015807150 | 34050 | 34050 | 34050 | 34000 | 2180 |
| 247 | 20240717 | 150200 | 14941618000 | 34000 | 34000 | 34050 | 34000 | 845 |
| 248 | 20240717 | 150100 | 14912869300 | 34050 | 34050 | 34100 | 34000 | 2052 |
| 249 | 20240717 | 150000 | 14843004000 | 34050 | 34050 | 34100 | 34050 | 6657 |
| 250 | 20240717 | 145900 | 14616333000 | 34050 | 34050 | 34150 | 34050 | 3181 |
| 251 | 20240717 | 145800 | 14507948850 | 34050 | 34050 | 34150 | 34050 | 1738 |
| 252 | 20240717 | 145700 | 14448689550 | 34100 | 34100 | 34100 | 34050 | 6255 |
| 253 | 20240717 | 145600 | 14235517550 | 34150 | 34150 | 34200 | 34100 | 540 |
| 254 | 20240717 | 145500 | 14217082100 | 34150 | 34200 | 34200 | 34150 | 1281 |
| 255 | 20240717 | 145400 | 14173331300 | 34150 | 34150 | 34200 | 34100 | 1073 |
| 256 | 20240717 | 145300 | 14136682550 | 34150 | 34150 | 34200 | 34150 | 1128 |
| 257 | 20240717 | 145200 | 14098141350 | 34150 | 34100 | 34150 | 34050 | 5733 |
| 258 | 20240717 | 145100 | 13902555500 | 34100 | 34100 | 34150 | 34050 | 1399 |
| 259 | 20240717 | 145000 | 13854859850 | 34150 | 34100 | 34150 | 34100 | 1725 |
| 260 | 20240717 | 144900 | 13796031050 | 34150 | 34100 | 34150 | 34050 | 1937 |
| 261 | 20240717 | 144800 | 13729989700 | 34100 | 34100 | 34150 | 34100 | 4332 |
| 262 | 20240717 | 144700 | 13582266350 | 34100 | 34150 | 34150 | 34100 | 2606 |
| 263 | 20240717 | 144600 | 13493398850 | 34150 | 34100 | 34150 | 34100 | 718 |
| 264 | 20240717 | 144500 | 13468899100 | 34100 | 34150 | 34150 | 34100 | 1548 |
| 265 | 20240717 | 144400 | 13416065750 | 34150 | 34150 | 34200 | 34100 | 948 |
| 266 | 20240717 | 144300 | 13383687050 | 34100 | 34150 | 34200 | 34100 | 1886 |
| 267 | 20240717 | 144200 | 13319282550 | 34100 | 34200 | 34200 | 34100 | 3976 |
| 268 | 20240717 | 144100 | 13183513750 | 34150 | 34150 | 34200 | 34150 | 2364 |
| 269 | 20240717 | 144000 | 13102775350 | 34150 | 34200 | 34200 | 34150 | 1360 |
| 270 | 20240717 | 143900 | 13056275250 | 34200 | 34200 | 34250 | 34150 | 2745 |
| 271 | 20240717 | 143800 | 12962394850 | 34200 | 34200 | 34200 | 34200 | 1483 |
| 272 | 20240717 | 143700 | 12911676250 | 34200 | 34200 | 34250 | 34200 | 1401 |
| 273 | 20240717 | 143600 | 12863754100 | 34200 | 34200 | 34250 | 34200 | 861 |
| 274 | 20240717 | 143500 | 12834307600 | 34200 | 34200 | 34250 | 34200 | 1853 |
| 275 | 20240717 | 143400 | 12770929300 | 34200 | 34200 | 34250 | 34200 | 1013 |
| 276 | 20240717 | 143300 | 12736279000 | 34200 | 34200 | 34250 | 34200 | 525 |
| 277 | 20240717 | 143200 | 12718322450 | 34250 | 34250 | 34250 | 34200 | 1028 |
| 278 | 20240717 | 143100 | 12683137350 | 34250 | 34250 | 34300 | 34200 | 2537 |
| 279 | 20240717 | 143000 | 12596268000 | 34250 | 34300 | 34300 | 34250 | 6863 |
| 280 | 20240717 | 142900 | 12361031750 | 34300 | 34300 | 34350 | 34300 | 1675 |
| 281 | 20240717 | 142800 | 12303575750 | 34300 | 34300 | 34350 | 34300 | 1015 |
| 282 | 20240717 | 142700 | 12268760650 | 34300 | 34300 | 34350 | 34300 | 1759 |
| 283 | 20240717 | 142600 | 12208405100 | 34350 | 34350 | 34400 | 34300 | 4940 |
| 284 | 20240717 | 142500 | 12038717300 | 34400 | 34350 | 34400 | 34350 | 885 |
| 285 | 20240717 | 142400 | 12008287200 | 34350 | 34350 | 34400 | 34350 | 404 |
| 286 | 20240717 | 142300 | 11994408150 | 34350 | 34350 | 34400 | 34350 | 434 |
| 287 | 20240717 | 142200 | 11979485350 | 34350 | 34350 | 34400 | 34350 | 204 |
| 288 | 20240717 | 142100 | 11972470200 | 34400 | 34400 | 34450 | 34350 | 4497 |
| 289 | 20240717 | 142000 | 11817772200 | 34400 | 34400 | 34450 | 34400 | 401 |
| 290 | 20240717 | 141900 | 11803974850 | 34400 | 34400 | 34450 | 34400 | 569 |
| 291 | 20240717 | 141800 | 11784388450 | 34450 | 34400 | 34450 | 34400 | 456 |
| 292 | 20240717 | 141700 | 11768697800 | 34400 | 34400 | 34450 | 34400 | 1090 |
| 293 | 20240717 | 141600 | 11731199150 | 34400 | 34400 | 34450 | 34400 | 190 |
| 294 | 20240717 | 141500 | 11724662650 | 34450 | 34400 | 34450 | 34400 | 614 |
| 295 | 20240717 | 141400 | 11703538000 | 34400 | 34400 | 34450 | 34400 | 415 |
| 296 | 20240717 | 141300 | 11689261950 | 34400 | 34400 | 34450 | 34400 | 916 |
| 297 | 20240717 | 141200 | 11657750250 | 34400 | 34450 | 34450 | 34400 | 108 |
| 298 | 20240717 | 141100 | 11654033100 | 34450 | 34450 | 34450 | 34400 | 367 |
| 299 | 20240717 | 141000 | 11641405600 | 34400 | 34450 | 34450 | 34400 | 1603 |
| 300 | 20240717 | 140900 | 11586255050 | 34450 | 34450 | 34450 | 34400 | 273 |
| 301 | 20240717 | 140800 | 11576851250 | 34400 | 34450 | 34450 | 34400 | 576 |
| 302 | 20240717 | 140700 | 11557014550 | 34450 | 34400 | 34450 | 34400 | 1251 |
| 303 | 20240717 | 140600 | 11513950500 | 34400 | 34400 | 34450 | 34400 | 600 |
| 304 | 20240717 | 140500 | 11493303250 | 34400 | 34400 | 34450 | 34400 | 364 |
| 305 | 20240717 | 140400 | 11480781400 | 34450 | 34500 | 34500 | 34400 | 2324 |
| 306 | 20240717 | 140300 | 11400718550 | 34500 | 34500 | 34500 | 34450 | 1309 |
| 307 | 20240717 | 140200 | 11355607100 | 34450 | 34450 | 34500 | 34450 | 521 |
| 308 | 20240717 | 140100 | 11337650950 | 34450 | 34450 | 34500 | 34450 | 535 |
| 309 | 20240717 | 140000 | 11319217350 | 34450 | 34450 | 34500 | 34450 | 1507 |
| 310 | 20240717 | 135900 | 11267293200 | 34450 | 34450 | 34500 | 34450 | 1343 |
| 311 | 20240717 | 135800 | 11221025800 | 34450 | 34450 | 34500 | 34450 | 1197 |
| 312 | 20240717 | 135700 | 11179772650 | 34450 | 34450 | 34500 | 34450 | 353 |
| 313 | 20240717 | 135600 | 11167606000 | 34450 | 34450 | 34500 | 34450 | 2086 |
| 314 | 20240717 | 135500 | 11095728800 | 34500 | 34500 | 34500 | 34450 | 970 |
| 315 | 20240717 | 135400 | 11062304000 | 34450 | 34500 | 34500 | 34450 | 407 |
| 316 | 20240717 | 135300 | 11048268650 | 34500 | 34450 | 34500 | 34450 | 1909 |
| 317 | 20240717 | 135200 | 10982490200 | 34450 | 34450 | 34500 | 34450 | 1504 |
| 318 | 20240717 | 135100 | 10930608250 | 34450 | 34500 | 34500 | 34450 | 6147 |
| 319 | 20240717 | 135000 | 10718592050 | 34500 | 34500 | 34550 | 34500 | 2738 |
| 320 | 20240717 | 134900 | 10624121650 | 34550 | 34550 | 34600 | 34500 | 4383 |
| 321 | 20240717 | 134800 | 10472682050 | 34550 | 34550 | 34550 | 34550 | 213 |
| 322 | 20240717 | 134700 | 10465322900 | 34550 | 34600 | 34600 | 34550 | 1641 |
| 323 | 20240717 | 134600 | 10408545900 | 34600 | 34600 | 34650 | 34600 | 1074 |
| 324 | 20240717 | 134500 | 10371385200 | 34600 | 34650 | 34650 | 34600 | 1380 |
| 325 | 20240717 | 134400 | 10323635200 | 34650 | 34650 | 34650 | 34650 | 204 |
| 326 | 20240717 | 134300 | 10316566600 | 34600 | 34650 | 34650 | 34600 | 847 |
| 327 | 20240717 | 134200 | 10287244550 | 34650 | 34650 | 34650 | 34650 | 620 |
| 328 | 20240717 | 134100 | 10265761550 | 34650 | 34650 | 34650 | 34650 | 1646 |
| 329 | 20240717 | 134000 | 10208727650 | 34650 | 34700 | 34700 | 34650 | 93 |
| 330 | 20240717 | 133900 | 10205501300 | 34700 | 34650 | 34700 | 34650 | 465 |
| 331 | 20240717 | 133800 | 10189389000 | 34650 | 34700 | 34700 | 34650 | 356 |
| 332 | 20240717 | 133700 | 10177036800 | 34700 | 34700 | 34700 | 34650 | 113 |
| 333 | 20240717 | 133600 | 10173119200 | 34650 | 34700 | 34700 | 34650 | 434 |
| 334 | 20240717 | 133500 | 10158059450 | 34700 | 34650 | 34700 | 34650 | 196 |
| 335 | 20240717 | 133400 | 10151263550 | 34650 | 34700 | 34700 | 34650 | 2728 |
| 336 | 20240717 | 133300 | 10056735450 | 34700 | 34650 | 34700 | 34650 | 86 |
| 337 | 20240717 | 133200 | 10053753700 | 34700 | 34700 | 34700 | 34650 | 271 |
| 338 | 20240717 | 133100 | 10044352750 | 34650 | 34700 | 34700 | 34650 | 394 |
| 339 | 20240717 | 133000 | 10030697800 | 34700 | 34700 | 34700 | 34700 | 32 |
| 340 | 20240717 | 132900 | 10029587400 | 34700 | 34650 | 34700 | 34650 | 230 |
| 341 | 20240717 | 132800 | 10021614650 | 34700 | 34700 | 34700 | 34650 | 3137 |
| 342 | 20240717 | 132700 | 9912905450 | 34700 | 34700 | 34700 | 34700 | 47 |
| 343 | 20240717 | 132600 | 9911274550 | 34700 | 34650 | 34750 | 34650 | 140 |
| 344 | 20240717 | 132500 | 9906416300 | 34650 | 34700 | 34700 | 34650 | 320 |
| 345 | 20240717 | 132400 | 9895314900 | 34700 | 34700 | 34700 | 34700 | 505 |
| 346 | 20240717 | 132300 | 9877791400 | 34700 | 34700 | 34700 | 34700 | 1065 |
| 347 | 20240717 | 132200 | 9840835900 | 34700 | 34700 | 34700 | 34700 | 429 |
| 348 | 20240717 | 132100 | 9825949600 | 34700 | 34700 | 34700 | 34700 | 160 |
| 349 | 20240717 | 132000 | 9820397600 | 34700 | 34650 | 34700 | 34650 | 722 |
| 350 | 20240717 | 131900 | 9795355000 | 34650 | 34650 | 34750 | 34650 | 677 |
| 351 | 20240717 | 131800 | 9771876950 | 34650 | 34700 | 34700 | 34650 | 135 |
| 352 | 20240717 | 131700 | 9767192950 | 34700 | 34700 | 34700 | 34650 | 156 |
| 353 | 20240717 | 131600 | 9761779800 | 34650 | 34700 | 34700 | 34650 | 341 |
| 354 | 20240717 | 131500 | 9749951100 | 34700 | 34700 | 34750 | 34700 | 2544 |
| 355 | 20240717 | 131400 | 9661664300 | 34700 | 34700 | 34800 | 34700 | 933 |
| 356 | 20240717 | 131300 | 9629261050 | 34700 | 34700 | 34700 | 34700 | 28 |
| 357 | 20240717 | 131200 | 9628289450 | 34700 | 34700 | 34700 | 34700 | 376 |
| 358 | 20240717 | 131100 | 9615242250 | 34700 | 34800 | 34800 | 34700 | 409 |
| 359 | 20240717 | 131000 | 9601034400 | 34700 | 34700 | 34750 | 34700 | 1017 |
| 360 | 20240717 | 130900 | 9565704700 | 34700 | 34700 | 34700 | 34700 | 108 |
| 361 | 20240717 | 130800 | 9561957100 | 34700 | 34750 | 34750 | 34700 | 136 |
| 362 | 20240717 | 130700 | 9557231850 | 34750 | 34750 | 34750 | 34700 | 1342 |
| 363 | 20240717 | 130600 | 9510649950 | 34750 | 34700 | 34750 | 34700 | 231 |
| 364 | 20240717 | 130500 | 9502629400 | 34700 | 34750 | 34750 | 34700 | 253 |
| 365 | 20240717 | 130400 | 9493849150 | 34750 | 34750 | 34750 | 34700 | 1350 |
| 366 | 20240717 | 130300 | 9446966700 | 34750 | 34750 | 34750 | 34750 | 445 |
| 367 | 20240717 | 130200 | 9431502950 | 34800 | 34750 | 34800 | 34750 | 255 |
| 368 | 20240717 | 130100 | 9422641600 | 34750 | 34850 | 34850 | 34750 | 4293 |
| 369 | 20240717 | 130000 | 9273238950 | 34800 | 34850 | 34850 | 34800 | 120 |
| 370 | 20240717 | 125900 | 9269062300 | 34850 | 34850 | 34850 | 34800 | 312 |
| 371 | 20240717 | 125800 | 9258189550 | 34850 | 34800 | 34850 | 34800 | 28 |
| 372 | 20240717 | 125700 | 9257215050 | 34850 | 34850 | 34850 | 34850 | 211 |
| 373 | 20240717 | 125600 | 9249861700 | 34850 | 34800 | 34850 | 34800 | 486 |
| 374 | 20240717 | 125500 | 9232933100 | 34850 | 34800 | 34850 | 34800 | 186 |
| 375 | 20240717 | 125400 | 9226451050 | 34850 | 34800 | 34850 | 34800 | 432 |
| 376 | 20240717 | 125300 | 9211396200 | 34850 | 34800 | 34850 | 34800 | 832 |
| 377 | 20240717 | 125200 | 9182421000 | 34800 | 34850 | 34900 | 34800 | 578 |
| 378 | 20240717 | 125100 | 9162265200 | 34850 | 34850 | 34850 | 34850 | 409 |
| 379 | 20240717 | 125000 | 9148011550 | 34850 | 34850 | 34850 | 34850 | 15 |
| 380 | 20240717 | 124900 | 9147488800 | 34850 | 34850 | 34850 | 34850 | 261 |
| 381 | 20240717 | 124800 | 9138392950 | 34850 | 34850 | 34850 | 34850 | 336 |
| 382 | 20240717 | 124700 | 9126683350 | 34850 | 34900 | 34900 | 34850 | 37 |
| 383 | 20240717 | 124600 | 9125393050 | 34900 | 34850 | 34900 | 34850 | 199 |
| 384 | 20240717 | 124500 | 9118455250 | 34850 | 34850 | 34850 | 34850 | 319 |
| 385 | 20240717 | 124400 | 9107338100 | 34850 | 34850 | 34900 | 34850 | 332 |
| 386 | 20240717 | 124300 | 9095767850 | 34850 | 34850 | 34850 | 34850 | 219 |
| 387 | 20240717 | 124200 | 9088135700 | 34850 | 34850 | 34850 | 34800 | 667 |
| 388 | 20240717 | 124100 | 9064893250 | 34800 | 34850 | 34850 | 34800 | 777 |
| 389 | 20240717 | 124000 | 9037824900 | 34850 | 34850 | 34900 | 34850 | 222 |
| 390 | 20240717 | 123900 | 9030082250 | 34850 | 34850 | 34850 | 34850 | 1272 |
| 391 | 20240717 | 123800 | 8985753050 | 34850 | 34850 | 34850 | 34800 | 38 |
| 392 | 20240717 | 123700 | 8984428800 | 34850 | 34850 | 34850 | 34800 | 1786 |
| 393 | 20240717 | 123600 | 8922198700 | 34800 | 34850 | 34850 | 34800 | 1759 |
| 394 | 20240717 | 123500 | 8860939200 | 34900 | 34900 | 34900 | 34850 | 171 |
| 395 | 20240717 | 123400 | 8854976300 | 34850 | 34850 | 34900 | 34850 | 1564 |
| 396 | 20240717 | 123300 | 8800400500 | 34850 | 34900 | 34900 | 34850 | 247 |
| 397 | 20240717 | 123200 | 8791791750 | 34900 | 34850 | 34900 | 34850 | 822 |
| 398 | 20240717 | 123100 | 8763136300 | 34850 | 34900 | 34900 | 34850 | 717 |
| 399 | 20240717 | 123000 | 8738131600 | 34900 | 34900 | 34900 | 34850 | 63 |
| 400 | 20240717 | 122900 | 8735933200 | 34900 | 34900 | 34900 | 34850 | 369 |
| 401 | 20240717 | 122800 | 8723056000 | 34850 | 34900 | 34900 | 34850 | 87 |
| 402 | 20240717 | 122700 | 8720024000 | 34850 | 34850 | 34900 | 34850 | 143 |
| 403 | 20240717 | 122600 | 8715035150 | 34850 | 34850 | 34850 | 34800 | 594 |
| 404 | 20240717 | 122500 | 8694339250 | 34850 | 34850 | 34850 | 34800 | 1025 |
| 405 | 20240717 | 122400 | 8658630900 | 34850 | 34850 | 34850 | 34850 | 223 |
| 406 | 20240717 | 122300 | 8650859350 | 34850 | 34850 | 34850 | 34800 | 324 |
| 407 | 20240717 | 122200 | 8639578450 | 34850 | 34850 | 34850 | 34800 | 592 |
| 408 | 20240717 | 122100 | 8618968750 | 34850 | 34800 | 34850 | 34800 | 1311 |
| 409 | 20240717 | 122000 | 8573283400 | 34800 | 34800 | 34800 | 34800 | 162 |
| 410 | 20240717 | 121900 | 8567645800 | 34800 | 34800 | 34800 | 34800 | 252 |
| 411 | 20240717 | 121800 | 8558876200 | 34800 | 34850 | 34850 | 34800 | 402 |
| 412 | 20240717 | 121700 | 8544883450 | 34850 | 34750 | 34850 | 34750 | 1150 |
| 413 | 20240717 | 121600 | 8504861550 | 34750 | 34750 | 34750 | 34750 | 6 |
| 414 | 20240717 | 121500 | 8504653050 | 34750 | 34750 | 34750 | 34750 | 169 |
| 415 | 20240717 | 121400 | 8498780300 | 34750 | 34750 | 34800 | 34750 | 211 |
| 416 | 20240717 | 121300 | 8491448000 | 34800 | 34800 | 34800 | 34800 | 96 |
| 417 | 20240717 | 121200 | 8488107200 | 34800 | 34800 | 34800 | 34700 | 90 |
| 418 | 20240717 | 121100 | 8484980100 | 34800 | 34750 | 34800 | 34700 | 835 |
| 419 | 20240717 | 121000 | 8455954600 | 34750 | 34800 | 34800 | 34750 | 440 |
| 420 | 20240717 | 120900 | 8440654900 | 34800 | 34800 | 34800 | 34800 | 442 |
| 421 | 20240717 | 120800 | 8425273300 | 34750 | 34800 | 34800 | 34750 | 814 |
| 422 | 20240717 | 120700 | 8396946150 | 34800 | 34800 | 34800 | 34800 | 293 |
| 423 | 20240717 | 120600 | 8386749750 | 34800 | 34750 | 34800 | 34750 | 218 |
| 424 | 20240717 | 120500 | 8379171200 | 34750 | 34750 | 34750 | 34700 | 601 |
| 425 | 20240717 | 120400 | 8358286500 | 34750 | 34750 | 34750 | 34750 | 247 |
| 426 | 20240717 | 120300 | 8349703250 | 34750 | 34750 | 34750 | 34750 | 18 |
| 427 | 20240717 | 120200 | 8349077750 | 34700 | 34750 | 34750 | 34700 | 367 |
| 428 | 20240717 | 120100 | 8336337950 | 34750 | 34700 | 34750 | 34700 | 177 |
| 429 | 20240717 | 120000 | 8330189500 | 34700 | 34700 | 34700 | 34700 | 1333 |
| 430 | 20240717 | 115900 | 8283934400 | 34650 | 34700 | 34700 | 34650 | 125 |
| 431 | 20240717 | 115800 | 8279603000 | 34700 | 34700 | 34700 | 34650 | 24 |
| 432 | 20240717 | 115700 | 8278770750 | 34700 | 34700 | 34700 | 34700 | 760 |
| 433 | 20240717 | 115600 | 8252398750 | 34700 | 34650 | 34700 | 34650 | 324 |
| 434 | 20240717 | 115500 | 8241160950 | 34650 | 34700 | 34700 | 34650 | 233 |
| 435 | 20240717 | 115400 | 8233081400 | 34700 | 34650 | 34700 | 34650 | 73 |
| 436 | 20240717 | 115300 | 8230551850 | 34650 | 34700 | 34700 | 34650 | 242 |
| 437 | 20240717 | 115200 | 8222156200 | 34700 | 34700 | 34700 | 34700 | 120 |
| 438 | 20240717 | 115100 | 8217992200 | 34700 | 34700 | 34700 | 34700 | 429 |
| 439 | 20240717 | 115000 | 8203105900 | 34650 | 34650 | 34650 | 34650 | 17 |
| 440 | 20240717 | 114900 | 8202516850 | 34750 | 34650 | 34750 | 34650 | 201 |
| 441 | 20240717 | 114800 | 8195552100 | 34650 | 34650 | 34750 | 34650 | 270 |
| 442 | 20240717 | 114700 | 8186193000 | 34650 | 34650 | 34650 | 34600 | 106 |
| 443 | 20240717 | 114600 | 8182523000 | 34600 | 34700 | 34700 | 34600 | 868 |
| 444 | 20240717 | 114500 | 8152447250 | 34650 | 34700 | 34750 | 34650 | 357 |
| 445 | 20240717 | 114400 | 8140064750 | 34700 | 34700 | 34700 | 34700 | 379 |
| 446 | 20240717 | 114300 | 8126913450 | 34700 | 34650 | 34700 | 34650 | 83 |
| 447 | 20240717 | 114200 | 8124034850 | 34700 | 34700 | 34750 | 34650 | 352 |
| 448 | 20240717 | 114100 | 8111835000 | 34700 | 34650 | 34700 | 34650 | 49 |
| 449 | 20240717 | 114000 | 8110136950 | 34650 | 34650 | 34650 | 34600 | 128 |
| 450 | 20240717 | 113900 | 8105701800 | 34650 | 34650 | 34650 | 34650 | 561 |
| 451 | 20240717 | 113800 | 8086263150 | 34650 | 34800 | 34800 | 34650 | 443 |
| 452 | 20240717 | 113700 | 8070884200 | 34800 | 34600 | 34800 | 34600 | 5802 |
| 453 | 20240717 | 113600 | 7869289050 | 34650 | 34650 | 34650 | 34650 | 89 |
| 454 | 20240717 | 113500 | 7866205200 | 34650 | 34600 | 34650 | 34600 | 279 |
| 455 | 20240717 | 113400 | 7856540850 | 34600 | 34650 | 34650 | 34600 | 80 |
| 456 | 20240717 | 113300 | 7853769850 | 34650 | 34650 | 34650 | 34600 | 122 |
| 457 | 20240717 | 113200 | 7849542650 | 34650 | 34650 | 34650 | 34650 | 689 |
| 458 | 20240717 | 113100 | 7825668800 | 34650 | 34650 | 34650 | 34600 | 170 |
| 459 | 20240717 | 113000 | 7819778400 | 34650 | 34650 | 34650 | 34600 | 352 |
| 460 | 20240717 | 112900 | 7807597100 | 34650 | 34650 | 34650 | 34600 | 63 |
| 461 | 20240717 | 112800 | 7805415300 | 34650 | 34600 | 34650 | 34600 | 110 |
| 462 | 20240717 | 112700 | 7801606500 | 34600 | 34600 | 34600 | 34600 | 32 |
| 463 | 20240717 | 112600 | 7800499300 | 34600 | 34600 | 34600 | 34550 | 236 |
| 464 | 20240717 | 112500 | 7792338850 | 34600 | 34650 | 34650 | 34550 | 1311 |
| 465 | 20240717 | 112400 | 7746979300 | 34650 | 34650 | 34650 | 34600 | 202 |
| 466 | 20240717 | 112300 | 7739980050 | 34600 | 34600 | 34650 | 34600 | 143 |
| 467 | 20240717 | 112200 | 7735032150 | 34650 | 34650 | 34650 | 34650 | 236 |
| 468 | 20240717 | 112100 | 7726854750 | 34650 | 34650 | 34650 | 34650 | 103 |
| 469 | 20240717 | 112000 | 7723285800 | 34650 | 34650 | 34700 | 34600 | 1320 |
| 470 | 20240717 | 111900 | 7677547800 | 34650 | 34650 | 34650 | 34600 | 209 |
| 471 | 20240717 | 111800 | 7670316150 | 34600 | 34600 | 34600 | 34600 | 331 |
| 472 | 20240717 | 111700 | 7658863550 | 34600 | 34600 | 34600 | 34600 | 289 |
| 473 | 20240717 | 111600 | 7648864150 | 34600 | 34550 | 34600 | 34550 | 329 |
| 474 | 20240717 | 111500 | 7637482100 | 34550 | 34550 | 34550 | 34550 | 295 |
| 475 | 20240717 | 111400 | 7627289850 | 34550 | 34550 | 34550 | 34500 | 163 |
| 476 | 20240717 | 111300 | 7621658250 | 34550 | 34500 | 34550 | 34500 | 361 |
| 477 | 20240717 | 111200 | 7609191050 | 34550 | 34600 | 34600 | 34550 | 1975 |
| 478 | 20240717 | 111100 | 7540897500 | 34650 | 34600 | 34650 | 34600 | 51 |
| 479 | 20240717 | 111000 | 7539132700 | 34600 | 34650 | 34650 | 34600 | 179 |
| 480 | 20240717 | 110900 | 7532935450 | 34650 | 34650 | 34650 | 34650 | 75 |
| 481 | 20240717 | 110800 | 7530336700 | 34650 | 34650 | 34650 | 34600 | 90 |
| 482 | 20240717 | 110700 | 7527221700 | 34650 | 34650 | 34650 | 34650 | 20 |
| 483 | 20240717 | 110600 | 7526528700 | 34600 | 34650 | 34650 | 34600 | 162 |
| 484 | 20240717 | 110500 | 7520921300 | 34650 | 34650 | 34650 | 34650 | 32 |
| 485 | 20240717 | 110400 | 7519812500 | 34650 | 34600 | 34650 | 34600 | 387 |
| 486 | 20240717 | 110300 | 7506409950 | 34600 | 34650 | 34650 | 34600 | 126 |
| 487 | 20240717 | 110200 | 7502045150 | 34600 | 34600 | 34650 | 34600 | 634 |
| 488 | 20240717 | 110100 | 7480106750 | 34600 | 34550 | 34600 | 34550 | 478 |
| 489 | 20240717 | 110000 | 7463590850 | 34600 | 34600 | 34600 | 34550 | 33 |
| 490 | 20240717 | 105900 | 7462450100 | 34600 | 34550 | 34600 | 34550 | 227 |
| 491 | 20240717 | 105800 | 7454607100 | 34550 | 34550 | 34550 | 34550 | 1092 |
| 492 | 20240717 | 105700 | 7416878500 | 34600 | 34650 | 34700 | 34550 | 1525 |
| 493 | 20240717 | 105600 | 7364085050 | 34650 | 34650 | 34700 | 34650 | 1469 |
| 494 | 20240717 | 105500 | 7313181200 | 34650 | 34700 | 34700 | 34650 | 292 |
| 495 | 20240717 | 105400 | 7303054650 | 34650 | 34650 | 34700 | 34650 | 1253 |
| 496 | 20240717 | 105300 | 7259605550 | 34650 | 34600 | 34650 | 34600 | 1393 |
| 497 | 20240717 | 105200 | 7211339450 | 34600 | 34600 | 34650 | 34550 | 1060 |
| 498 | 20240717 | 105100 | 7174656900 | 34600 | 34550 | 34600 | 34550 | 2557 |
| 499 | 20240717 | 105000 | 7086198750 | 34600 | 34550 | 34600 | 34550 | 255 |
| 500 | 20240717 | 104900 | 7077388000 | 34600 | 34550 | 34600 | 34500 | 1557 |
| 501 | 20240717 | 104800 | 7023594000 | 34550 | 34500 | 34550 | 34500 | 396 |
| 502 | 20240717 | 104700 | 7009921950 | 34500 | 34500 | 34500 | 34450 | 2310 |
| 503 | 20240717 | 104600 | 6930314250 | 34500 | 34500 | 34500 | 34500 | 129 |
| 504 | 20240717 | 104500 | 6925863750 | 34500 | 34500 | 34500 | 34500 | 620 |
| 505 | 20240717 | 104400 | 6904473750 | 34500 | 34500 | 34550 | 34500 | 1189 |
| 506 | 20240717 | 104300 | 6863422250 | 34500 | 34450 | 34500 | 34450 | 1743 |
| 507 | 20240717 | 104200 | 6803306350 | 34450 | 34450 | 34450 | 34450 | 438 |
| 508 | 20240717 | 104100 | 6788217250 | 34450 | 34450 | 34500 | 34400 | 1634 |
| 509 | 20240717 | 104000 | 6731897250 | 34450 | 34450 | 34500 | 34450 | 296 |
| 510 | 20240717 | 103900 | 6721700000 | 34450 | 34450 | 34500 | 34450 | 723 |
| 511 | 20240717 | 103800 | 6696787000 | 34450 | 34500 | 34500 | 34400 | 2632 |
| 512 | 20240717 | 103700 | 6606104200 | 34500 | 34450 | 34500 | 34450 | 219 |
| 513 | 20240717 | 103600 | 6598552450 | 34450 | 34500 | 34500 | 34450 | 152 |
| 514 | 20240717 | 103500 | 6593315750 | 34450 | 34450 | 34500 | 34450 | 791 |
| 515 | 20240717 | 103400 | 6566056850 | 34500 | 34500 | 34500 | 34450 | 354 |
| 516 | 20240717 | 103300 | 6553847050 | 34500 | 34500 | 34500 | 34500 | 1486 |
| 517 | 20240717 | 103200 | 6502580050 | 34500 | 34550 | 34550 | 34500 | 52 |
| 518 | 20240717 | 103100 | 6500786000 | 34500 | 34550 | 34550 | 34500 | 108 |
| 519 | 20240717 | 103000 | 6497058250 | 34550 | 34550 | 34550 | 34500 | 102 |
| 520 | 20240717 | 102900 | 6493536450 | 34550 | 34500 | 34550 | 34500 | 32 |
| 521 | 20240717 | 102800 | 6492431450 | 34550 | 34500 | 34550 | 34500 | 164 |
| 522 | 20240717 | 102700 | 6486768550 | 34550 | 34550 | 34550 | 34550 | 487 |
| 523 | 20240717 | 102600 | 6469942700 | 34550 | 34550 | 34600 | 34500 | 1145 |
| 524 | 20240717 | 102500 | 6430427700 | 34550 | 34500 | 34600 | 34500 | 823 |
| 525 | 20240717 | 102400 | 6402011250 | 34550 | 34500 | 34550 | 34500 | 218 |
| 526 | 20240717 | 102300 | 6394487450 | 34550 | 34550 | 34600 | 34500 | 295 |
| 527 | 20240717 | 102200 | 6384297450 | 34550 | 34500 | 34550 | 34450 | 747 |
| 528 | 20240717 | 102100 | 6358517600 | 34500 | 34550 | 34550 | 34500 | 598 |
| 529 | 20240717 | 102000 | 6337886350 | 34550 | 34550 | 34550 | 34550 | 553 |
| 530 | 20240717 | 101900 | 6318780200 | 34550 | 34550 | 34550 | 34450 | 3632 |
| 531 | 20240717 | 101800 | 6193581700 | 34500 | 34500 | 34550 | 34500 | 1422 |
| 532 | 20240717 | 101700 | 6144515400 | 34550 | 34500 | 34550 | 34500 | 379 |
| 533 | 20240717 | 101600 | 6131437000 | 34550 | 34500 | 34550 | 34500 | 550 |
| 534 | 20240717 | 101500 | 6112459150 | 34500 | 34500 | 34500 | 34500 | 83 |
| 535 | 20240717 | 101400 | 6109595650 | 34550 | 34450 | 34550 | 34450 | 3081 |
| 536 | 20240717 | 101300 | 6003306400 | 34450 | 34500 | 34500 | 34450 | 82 |
| 537 | 20240717 | 101200 | 6000479200 | 34500 | 34500 | 34500 | 34450 | 333 |
| 538 | 20240717 | 101100 | 5989002850 | 34500 | 34500 | 34500 | 34450 | 222 |
| 539 | 20240717 | 101000 | 5981351850 | 34450 | 34500 | 34500 | 34450 | 1004 |
| 540 | 20240717 | 100900 | 5946747400 | 34500 | 34450 | 34500 | 34450 | 440 |
| 541 | 20240717 | 100800 | 5931588900 | 34450 | 34500 | 34500 | 34450 | 1773 |
| 542 | 20240717 | 100700 | 5870500450 | 34500 | 34500 | 34500 | 34450 | 70 |
| 543 | 20240717 | 100600 | 5868086100 | 34500 | 34550 | 34550 | 34500 | 975 |
| 544 | 20240717 | 100500 | 5834448200 | 34550 | 34450 | 34550 | 34450 | 4865 |
| 545 | 20240717 | 100400 | 5666651850 | 34450 | 34500 | 34500 | 34450 | 4739 |
| 546 | 20240717 | 100300 | 5503393100 | 34450 | 34450 | 34500 | 34450 | 229 |
| 547 | 20240717 | 100200 | 5495502500 | 34500 | 34500 | 34500 | 34450 | 514 |
| 548 | 20240717 | 100100 | 5477784900 | 34500 | 34450 | 34550 | 34450 | 807 |
| 549 | 20240717 | 100000 | 5449943050 | 34500 | 34500 | 34500 | 34450 | 916 |
| 550 | 20240717 | 095900 | 5418344700 | 34500 | 34550 | 34550 | 34450 | 706 |
| 551 | 20240717 | 095800 | 5394000750 | 34500 | 34500 | 34550 | 34450 | 2489 |
| 552 | 20240717 | 095700 | 5308135200 | 34500 | 34550 | 34550 | 34500 | 863 |
| 553 | 20240717 | 095600 | 5278358450 | 34500 | 34500 | 34600 | 34500 | 7087 |
| 554 | 20240717 | 095500 | 5033647550 | 34500 | 34500 | 34550 | 34450 | 9255 |
| 555 | 20240717 | 095400 | 4714347600 | 34550 | 34550 | 34550 | 34500 | 378 |
| 556 | 20240717 | 095300 | 4701287850 | 34550 | 34550 | 34600 | 34550 | 4623 |
| 557 | 20240717 | 095200 | 4541562900 | 34550 | 34550 | 34600 | 34550 | 749 |
| 558 | 20240717 | 095100 | 4515681200 | 34600 | 34550 | 34600 | 34550 | 1980 |
| 559 | 20240717 | 095000 | 4447271300 | 34550 | 34600 | 34600 | 34500 | 1624 |
| 560 | 20240717 | 094900 | 4391184100 | 34550 | 34550 | 34600 | 34550 | 6558 |
| 561 | 20240717 | 094800 | 4164546600 | 34600 | 34600 | 34600 | 34550 | 886 |
| 562 | 20240717 | 094700 | 4133902200 | 34600 | 34600 | 34650 | 34600 | 3923 |
| 563 | 20240717 | 094600 | 3998153850 | 34600 | 34650 | 34650 | 34600 | 1209 |
| 564 | 20240717 | 094500 | 3956287800 | 34600 | 34650 | 34650 | 34600 | 618 |
| 565 | 20240717 | 094400 | 3934900750 | 34650 | 34650 | 34650 | 34600 | 523 |
| 566 | 20240717 | 094300 | 3916786150 | 34650 | 34700 | 34700 | 34600 | 657 |
| 567 | 20240717 | 094200 | 3894024850 | 34650 | 34650 | 34700 | 34650 | 904 |
| 568 | 20240717 | 094100 | 3862692700 | 34700 | 34750 | 34750 | 34650 | 3858 |
| 569 | 20240717 | 094000 | 3728952000 | 34750 | 34700 | 34750 | 34700 | 330 |
| 570 | 20240717 | 093900 | 3717488150 | 34750 | 34700 | 34800 | 34700 | 1049 |
| 571 | 20240717 | 093800 | 3681032050 | 34800 | 34800 | 34800 | 34700 | 1538 |
| 572 | 20240717 | 093700 | 3627604750 | 34800 | 34750 | 34800 | 34750 | 491 |
| 573 | 20240717 | 093600 | 3610523050 | 34850 | 34800 | 34850 | 34700 | 749 |
| 574 | 20240717 | 093500 | 3584472600 | 34800 | 34850 | 34900 | 34750 | 2165 |
| 575 | 20240717 | 093400 | 3509062400 | 34850 | 34850 | 34950 | 34800 | 2036 |
| 576 | 20240717 | 093300 | 3438048600 | 34800 | 34750 | 34800 | 34700 | 7780 |
| 577 | 20240717 | 093200 | 3167679750 | 34700 | 34750 | 34750 | 34700 | 1271 |
| 578 | 20240717 | 093100 | 3123523500 | 34750 | 34700 | 34750 | 34700 | 1297 |
| 579 | 20240717 | 093000 | 3078493950 | 34700 | 34700 | 34750 | 34700 | 771 |
| 580 | 20240717 | 092900 | 3051729400 | 34700 | 34750 | 34800 | 34650 | 1004 |
| 581 | 20240717 | 092800 | 3016867600 | 34750 | 34650 | 34750 | 34650 | 587 |
| 582 | 20240717 | 092700 | 2996505750 | 34700 | 34700 | 34800 | 34650 | 711 |
| 583 | 20240717 | 092600 | 2971818200 | 34800 | 34700 | 34800 | 34650 | 237 |
| 584 | 20240717 | 092500 | 2963588450 | 34650 | 34700 | 34850 | 34650 | 990 |
| 585 | 20240717 | 092400 | 2929239600 | 34700 | 34800 | 34850 | 34650 | 2560 |
| 586 | 20240717 | 092300 | 2840225000 | 34750 | 34650 | 34750 | 34650 | 7816 |
| 587 | 20240717 | 092200 | 2569019150 | 34700 | 34600 | 34700 | 34600 | 5924 |
| 588 | 20240717 | 092100 | 2363939500 | 34650 | 34650 | 34650 | 34600 | 1155 |
| 589 | 20240717 | 092000 | 2323965650 | 34650 | 34700 | 34700 | 34600 | 2061 |
| 590 | 20240717 | 091900 | 2252549050 | 34700 | 34750 | 34750 | 34700 | 4527 |
| 591 | 20240717 | 091800 | 2095433650 | 34750 | 34750 | 34750 | 34700 | 931 |
| 592 | 20240717 | 091700 | 2063094200 | 34750 | 34750 | 34800 | 34700 | 1210 |
| 593 | 20240717 | 091600 | 2021064350 | 34750 | 34850 | 34900 | 34750 | 3044 |
| 594 | 20240717 | 091500 | 1915122600 | 34850 | 34950 | 35000 | 34850 | 3746 |
| 595 | 20240717 | 091400 | 1784417100 | 34900 | 34950 | 34950 | 34900 | 2196 |
| 596 | 20240717 | 091300 | 1707707950 | 34950 | 34950 | 34950 | 34900 | 1320 |
| 597 | 20240717 | 091200 | 1661619550 | 34950 | 34950 | 34950 | 34900 | 660 |
| 598 | 20240717 | 091100 | 1638582650 | 34950 | 34900 | 35000 | 34900 | 1204 |
| 599 | 20240717 | 091000 | 1596503950 | 34900 | 34850 | 34900 | 34850 | 403 |
| 600 | 20240717 | 090900 | 1582453000 | 34850 | 35000 | 35100 | 34850 | 5182 |
| 601 | 20240717 | 090800 | 1401268400 | 35050 | 34950 | 35050 | 34950 | 12253 |
| 602 | 20240717 | 090700 | 972458000 | 34850 | 34800 | 34900 | 34750 | 1338 |
| 603 | 20240717 | 090600 | 925847000 | 34800 | 34800 | 34850 | 34750 | 1157 |
| 604 | 20240717 | 090500 | 885602800 | 34800 | 34750 | 34800 | 34750 | 1798 |
| 605 | 20240717 | 090400 | 823117000 | 34800 | 34800 | 34850 | 34750 | 2775 |
| 606 | 20240717 | 090300 | 726562000 | 34750 | 34750 | 34800 | 34700 | 1990 |
| 607 | 20240717 | 090200 | 657372200 | 34750 | 34650 | 34850 | 34650 | 2708 |
| 608 | 20240717 | 090100 | 563313200 | 34650 | 34650 | 34700 | 34550 | 5660 |
| 609 | 20240717 | 090000 | 367336700 | 34700 | 34800 | 35050 | 34700 | 10553 |