34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240715 | 192600 | 10178479900 | 35000 | 35000 | 35000 | 35000 | 7993 |
| 3 | 20240715 | 192500 | 10178479900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 4 | 20240715 | 192400 | 10178479900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 5 | 20240715 | 192300 | 10178479900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 6 | 20240715 | 192200 | 10178479900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 7 | 20240715 | 192100 | 10178479900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 8 | 20240715 | 192000 | 10178479900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 9 | 20240715 | 191900 | 10178479900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 10 | 20240715 | 191800 | 10178479900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 11 | 20240715 | 191700 | 10178479900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 12 | 20240715 | 191600 | 10178479900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 13 | 20240715 | 191500 | 10178479900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 14 | 20240715 | 191400 | 10178479900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 15 | 20240715 | 191300 | 10178479900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 16 | 20240715 | 191200 | 10178479900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 17 | 20240715 | 191100 | 10178479900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 18 | 20240715 | 191000 | 10178479900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 19 | 20240715 | 190900 | 10178479900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 20 | 20240715 | 190800 | 10178479900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 21 | 20240715 | 190700 | 10178479900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 22 | 20240715 | 190600 | 10178479900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 23 | 20240715 | 190500 | 10178479900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 24 | 20240715 | 190400 | 10178479900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 25 | 20240715 | 190300 | 10178479900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 26 | 20240715 | 190200 | 10178479900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 27 | 20240715 | 190100 | 10178479900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 28 | 20240715 | 190000 | 10178479900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 29 | 20240715 | 185900 | 10178479900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 30 | 20240715 | 185800 | 10178479900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 31 | 20240715 | 185700 | 10178479900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 32 | 20240715 | 185600 | 10178479900 | 35000 | 35000 | 35000 | 35000 | 7993 |
| 33 | 20240715 | 185500 | 10178479900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 34 | 20240715 | 185400 | 10178479900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 35 | 20240715 | 185300 | 10178479900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 36 | 20240715 | 185200 | 10178479900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 37 | 20240715 | 185100 | 10178479900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 38 | 20240715 | 185000 | 10178479900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 39 | 20240715 | 184900 | 10178479900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 40 | 20240715 | 184800 | 10178479900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 41 | 20240715 | 184700 | 10178479900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 42 | 20240715 | 184600 | 10178479900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 43 | 20240715 | 184500 | 10178479900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 44 | 20240715 | 184400 | 10178479900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 45 | 20240715 | 184300 | 10178479900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 46 | 20240715 | 184200 | 10178479900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 47 | 20240715 | 184100 | 10178479900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 48 | 20240715 | 184000 | 10178479900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 49 | 20240715 | 183900 | 10178479900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 50 | 20240715 | 183800 | 10178479900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 51 | 20240715 | 183700 | 10178479900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 52 | 20240715 | 183600 | 10178479900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 53 | 20240715 | 183500 | 10178479900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 54 | 20240715 | 183400 | 10178479900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 55 | 20240715 | 183300 | 10178479900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 56 | 20240715 | 183200 | 10178479900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 57 | 20240715 | 183100 | 10178479900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 58 | 20240715 | 183000 | 10178479900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 59 | 20240715 | 182900 | 10178479900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 60 | 20240715 | 182800 | 10178479900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 61 | 20240715 | 182700 | 10178479900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 62 | 20240715 | 182600 | 10178479900 | 35000 | 35000 | 35000 | 35000 | 7993 |
| 63 | 20240715 | 182500 | 10178479900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 64 | 20240715 | 182400 | 10178479900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 65 | 20240715 | 182300 | 10178479900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 66 | 20240715 | 182200 | 10178479900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 67 | 20240715 | 182100 | 10178479900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 68 | 20240715 | 182000 | 10178479900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 69 | 20240715 | 181900 | 10178479900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 70 | 20240715 | 181800 | 10178479900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 71 | 20240715 | 181700 | 10178479900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 72 | 20240715 | 181600 | 10178479900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 73 | 20240715 | 181500 | 10178479900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 74 | 20240715 | 181400 | 10178479900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 75 | 20240715 | 181300 | 10178479900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 76 | 20240715 | 181200 | 10178479900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 77 | 20240715 | 181100 | 10178479900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 78 | 20240715 | 181000 | 10178479900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 79 | 20240715 | 180900 | 10178479900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 80 | 20240715 | 180800 | 10178479900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 81 | 20240715 | 180700 | 10178479900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 82 | 20240715 | 180600 | 10178479900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 83 | 20240715 | 180500 | 10178479900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 84 | 20240715 | 180400 | 10178479900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 85 | 20240715 | 180300 | 10178479900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 86 | 20240715 | 180200 | 10178479900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 87 | 20240715 | 180100 | 10178479900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 88 | 20240715 | 180000 | 10178479900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 89 | 20240715 | 175900 | 10178479900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 90 | 20240715 | 175800 | 10178479900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 91 | 20240715 | 175700 | 10178479900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 92 | 20240715 | 175600 | 10178479900 | 35000 | 35000 | 35000 | 35000 | 7993 |
| 93 | 20240715 | 175500 | 10178479900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 94 | 20240715 | 175400 | 10178479900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 95 | 20240715 | 175300 | 10178479900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 96 | 20240715 | 175200 | 10178479900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 97 | 20240715 | 175100 | 10178479900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 98 | 20240715 | 175000 | 10178479900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 99 | 20240715 | 174900 | 10178479900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 100 | 20240715 | 174800 | 10178479900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 101 | 20240715 | 174700 | 10178479900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 102 | 20240715 | 174600 | 10178479900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 103 | 20240715 | 174500 | 10178479900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 104 | 20240715 | 174400 | 10178479900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 105 | 20240715 | 174300 | 10178479900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 106 | 20240715 | 174200 | 10178479900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 107 | 20240715 | 174100 | 10178479900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 108 | 20240715 | 174000 | 10178479900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 109 | 20240715 | 173900 | 10178479900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 110 | 20240715 | 173800 | 10178479900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 111 | 20240715 | 173700 | 10178479900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 112 | 20240715 | 173600 | 10178479900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 113 | 20240715 | 173500 | 10178479900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 114 | 20240715 | 173400 | 10178479900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 115 | 20240715 | 173300 | 10178479900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 116 | 20240715 | 173200 | 10178479900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 117 | 20240715 | 173100 | 10178479900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 118 | 20240715 | 173000 | 10178479900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 119 | 20240715 | 172900 | 10178479900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 120 | 20240715 | 172800 | 10178479900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 121 | 20240715 | 172700 | 10178479900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 122 | 20240715 | 172600 | 10178479900 | 35000 | 35000 | 35000 | 35000 | 7993 |
| 123 | 20240715 | 172500 | 10178479900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 124 | 20240715 | 172400 | 10178479900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 125 | 20240715 | 172300 | 10178479900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 126 | 20240715 | 172200 | 10178479900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 127 | 20240715 | 172100 | 10178479900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 128 | 20240715 | 172000 | 10178479900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 129 | 20240715 | 171900 | 10178479900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 130 | 20240715 | 171800 | 10178479900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 131 | 20240715 | 171700 | 10178479900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 132 | 20240715 | 171600 | 10178479900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 133 | 20240715 | 171500 | 10178479900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 134 | 20240715 | 171400 | 10178479900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 135 | 20240715 | 171300 | 10178479900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 136 | 20240715 | 171200 | 10178479900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 137 | 20240715 | 171100 | 10178479900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 138 | 20240715 | 171000 | 10178479900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 139 | 20240715 | 170900 | 10178479900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 140 | 20240715 | 170800 | 10178479900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 141 | 20240715 | 170700 | 10178479900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 142 | 20240715 | 170600 | 10178479900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 143 | 20240715 | 170500 | 10178479900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 144 | 20240715 | 170400 | 10178479900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 145 | 20240715 | 170300 | 10178479900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 146 | 20240715 | 170200 | 10178479900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 147 | 20240715 | 170100 | 10178479900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 148 | 20240715 | 170000 | 10178479900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 149 | 20240715 | 165900 | 10178479900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 150 | 20240715 | 165800 | 10178479900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 151 | 20240715 | 165700 | 10178479900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 152 | 20240715 | 165600 | 10178479900 | 35000 | 35000 | 35000 | 35000 | 7993 |
| 153 | 20240715 | 165500 | 10178479900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 154 | 20240715 | 165400 | 10178479900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 155 | 20240715 | 165300 | 10178479900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 156 | 20240715 | 165200 | 10178479900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 157 | 20240715 | 165100 | 10178479900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 158 | 20240715 | 165000 | 10178479900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 159 | 20240715 | 164900 | 10178479900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 160 | 20240715 | 164800 | 10178479900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 161 | 20240715 | 164700 | 10178479900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 162 | 20240715 | 164600 | 10178479900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 163 | 20240715 | 164500 | 10178479900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 164 | 20240715 | 164400 | 10178479900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 165 | 20240715 | 164300 | 10178479900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 166 | 20240715 | 164200 | 10178479900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 167 | 20240715 | 164100 | 10178479900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 168 | 20240715 | 164000 | 10178479900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 169 | 20240715 | 163900 | 10178479900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 170 | 20240715 | 163800 | 10178479900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 171 | 20240715 | 163700 | 10178479900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 172 | 20240715 | 163600 | 10178479900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 173 | 20240715 | 163500 | 10178479900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 174 | 20240715 | 163400 | 10178479900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 175 | 20240715 | 163300 | 10178479900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 176 | 20240715 | 163200 | 10178479900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 177 | 20240715 | 163100 | 10178479900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 178 | 20240715 | 163000 | 10178479900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 179 | 20240715 | 162900 | 10178479900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 180 | 20240715 | 162800 | 10178479900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 181 | 20240715 | 162700 | 10178479900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 182 | 20240715 | 162600 | 10178479900 | 35000 | 35000 | 35000 | 35000 | 7993 |
| 183 | 20240715 | 162500 | 10178479900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 184 | 20240715 | 162400 | 10178479900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 185 | 20240715 | 162300 | 10178479900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 186 | 20240715 | 162200 | 10178479900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 187 | 20240715 | 162100 | 10178479900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 188 | 20240715 | 162000 | 10178479900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 189 | 20240715 | 161900 | 10178479900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 190 | 20240715 | 161800 | 10178479900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 191 | 20240715 | 161700 | 10178479900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 192 | 20240715 | 161600 | 10178479900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 193 | 20240715 | 161500 | 10178479900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 194 | 20240715 | 161400 | 10178479900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 195 | 20240715 | 161300 | 10178479900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 196 | 20240715 | 161200 | 10178479900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 197 | 20240715 | 161100 | 10178479900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 198 | 20240715 | 161000 | 10178479900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 199 | 20240715 | 160900 | 10178479900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 200 | 20240715 | 160800 | 10178479900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 201 | 20240715 | 160700 | 10178479900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 202 | 20240715 | 160600 | 10178479900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 203 | 20240715 | 160500 | 10178479900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 204 | 20240715 | 160400 | 10178479900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 205 | 20240715 | 160300 | 10178479900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 206 | 20240715 | 160200 | 10178479900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 207 | 20240715 | 160100 | 10178479900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 208 | 20240715 | 160000 | 10178479900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 209 | 20240715 | 155900 | 10178479900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 210 | 20240715 | 155800 | 10178479900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 211 | 20240715 | 155700 | 10178479900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 212 | 20240715 | 155600 | 10178479900 | 35000 | 35000 | 35000 | 35000 | 7993 |
| 213 | 20240715 | 155500 | 10178479900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 214 | 20240715 | 155400 | 10178479900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 215 | 20240715 | 155300 | 10178479900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 216 | 20240715 | 155200 | 10178479900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 217 | 20240715 | 155100 | 10178479900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 218 | 20240715 | 155000 | 10178479900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 219 | 20240715 | 154900 | 10178479900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 220 | 20240715 | 154800 | 10178479900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 221 | 20240715 | 154700 | 10178479900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 222 | 20240715 | 154600 | 10178479900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 223 | 20240715 | 154500 | 10178479900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 224 | 20240715 | 154400 | 10178479900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 225 | 20240715 | 154300 | 10178479900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 226 | 20240715 | 154200 | 10178479900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 227 | 20240715 | 154100 | 10178479900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 228 | 20240715 | 154000 | 10178479900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 229 | 20240715 | 153900 | 10178479900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 230 | 20240715 | 153800 | 10178479900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 231 | 20240715 | 153700 | 10178479900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 232 | 20240715 | 153600 | 10178479900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 233 | 20240715 | 153500 | 10178479900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 234 | 20240715 | 153400 | 10178479900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 235 | 20240715 | 153300 | 10178479900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 236 | 20240715 | 153200 | 10178479900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 237 | 20240715 | 153100 | 10178479900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 238 | 20240715 | 153000 | 10178479900 | 35000 | 35000 | 35000 | 35000 | 7993 |
| 239 | 20240715 | 152900 | 9898724900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 240 | 20240715 | 152800 | 9898724900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 241 | 20240715 | 152700 | 9898724900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 242 | 20240715 | 152600 | 9898724900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 243 | 20240715 | 152500 | 9898724900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 244 | 20240715 | 152400 | 9898724900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 245 | 20240715 | 152300 | 9898724900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 246 | 20240715 | 152200 | 9898724900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 247 | 20240715 | 152100 | 9898724900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 248 | 20240715 | 152000 | 9898724900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 249 | 20240715 | 151900 | 9898724900 | 34950 | 34950 | 34950 | 34850 | 2622 |
| 250 | 20240715 | 151800 | 9807111050 | 34950 | 34900 | 34950 | 34900 | 1725 |
| 251 | 20240715 | 151700 | 9746840500 | 34900 | 34900 | 34950 | 34850 | 550 |
| 252 | 20240715 | 151600 | 9727641700 | 34900 | 34850 | 34900 | 34850 | 859 |
| 253 | 20240715 | 151500 | 9697677800 | 34850 | 34850 | 34900 | 34850 | 204 |
| 254 | 20240715 | 151400 | 9690565950 | 34850 | 34850 | 34900 | 34850 | 610 |
| 255 | 20240715 | 151300 | 9669282250 | 34850 | 34850 | 34950 | 34850 | 329 |
| 256 | 20240715 | 151200 | 9657805650 | 34850 | 34850 | 34900 | 34850 | 471 |
| 257 | 20240715 | 151100 | 9641371750 | 34850 | 34850 | 34900 | 34850 | 217 |
| 258 | 20240715 | 151000 | 9633801450 | 34850 | 34950 | 34950 | 34850 | 1230 |
| 259 | 20240715 | 150900 | 9590877950 | 34950 | 34950 | 34950 | 34900 | 658 |
| 260 | 20240715 | 150800 | 9567895950 | 34900 | 34900 | 34950 | 34900 | 434 |
| 261 | 20240715 | 150700 | 9552735300 | 34900 | 34950 | 34950 | 34850 | 572 |
| 262 | 20240715 | 150600 | 9532761800 | 34950 | 34900 | 34950 | 34850 | 1122 |
| 263 | 20240715 | 150500 | 9493601700 | 34900 | 34850 | 34900 | 34850 | 678 |
| 264 | 20240715 | 150400 | 9469948750 | 34850 | 34900 | 34900 | 34800 | 315 |
| 265 | 20240715 | 150300 | 9458967500 | 34900 | 34900 | 34900 | 34800 | 532 |
| 266 | 20240715 | 150200 | 9440410050 | 34850 | 34900 | 34900 | 34850 | 243 |
| 267 | 20240715 | 150100 | 9431932050 | 34850 | 34900 | 34900 | 34850 | 319 |
| 268 | 20240715 | 150000 | 9420801500 | 34900 | 34900 | 34950 | 34850 | 483 |
| 269 | 20240715 | 145900 | 9403949850 | 34850 | 34850 | 34900 | 34800 | 480 |
| 270 | 20240715 | 145800 | 9387213100 | 34850 | 34900 | 34900 | 34850 | 447 |
| 271 | 20240715 | 145700 | 9371624750 | 34900 | 34800 | 34950 | 34800 | 1301 |
| 272 | 20240715 | 145600 | 9326220400 | 34900 | 34900 | 34900 | 34800 | 2312 |
| 273 | 20240715 | 145500 | 9245588150 | 34900 | 34900 | 34900 | 34850 | 571 |
| 274 | 20240715 | 145400 | 9225674850 | 34900 | 34900 | 34900 | 34850 | 630 |
| 275 | 20240715 | 145300 | 9203697700 | 34850 | 34850 | 34900 | 34850 | 775 |
| 276 | 20240715 | 145200 | 9176664600 | 34900 | 34950 | 34950 | 34850 | 1441 |
| 277 | 20240715 | 145100 | 9126350350 | 34950 | 34900 | 34950 | 34900 | 564 |
| 278 | 20240715 | 145000 | 9106654950 | 34900 | 34900 | 34950 | 34900 | 664 |
| 279 | 20240715 | 144900 | 9083469700 | 34900 | 34950 | 34950 | 34900 | 638 |
| 280 | 20240715 | 144800 | 9061185150 | 34900 | 34900 | 34950 | 34900 | 359 |
| 281 | 20240715 | 144700 | 9048642300 | 34900 | 34950 | 34950 | 34900 | 1264 |
| 282 | 20240715 | 144600 | 9004469950 | 34900 | 34900 | 34950 | 34850 | 387 |
| 283 | 20240715 | 144500 | 8990964900 | 34850 | 34950 | 34950 | 34850 | 866 |
| 284 | 20240715 | 144400 | 8960736500 | 34950 | 34900 | 34950 | 34900 | 249 |
| 285 | 20240715 | 144300 | 8952035900 | 34900 | 34900 | 34900 | 34850 | 478 |
| 286 | 20240715 | 144200 | 8935360750 | 34900 | 34900 | 34900 | 34850 | 448 |
| 287 | 20240715 | 144100 | 8919734550 | 34900 | 34900 | 34900 | 34850 | 518 |
| 288 | 20240715 | 144000 | 8901661100 | 34850 | 34950 | 34950 | 34850 | 720 |
| 289 | 20240715 | 143900 | 8876525700 | 34900 | 34950 | 34950 | 34900 | 460 |
| 290 | 20240715 | 143800 | 8860451300 | 34900 | 34900 | 34950 | 34900 | 964 |
| 291 | 20240715 | 143700 | 8826785600 | 34900 | 34950 | 34950 | 34900 | 496 |
| 292 | 20240715 | 143600 | 8809460200 | 34900 | 34900 | 34950 | 34900 | 238 |
| 293 | 20240715 | 143500 | 8801145900 | 34950 | 34900 | 34950 | 34900 | 501 |
| 294 | 20240715 | 143400 | 8783637600 | 34900 | 34950 | 34950 | 34850 | 480 |
| 295 | 20240715 | 143300 | 8766871950 | 34950 | 34850 | 34950 | 34850 | 908 |
| 296 | 20240715 | 143200 | 8735189450 | 34900 | 34850 | 34900 | 34800 | 715 |
| 297 | 20240715 | 143100 | 8710282800 | 34850 | 34900 | 34900 | 34850 | 555 |
| 298 | 20240715 | 143000 | 8690921150 | 34900 | 34900 | 34950 | 34850 | 695 |
| 299 | 20240715 | 142900 | 8666662300 | 34900 | 34900 | 34900 | 34850 | 436 |
| 300 | 20240715 | 142800 | 8651455100 | 34900 | 34900 | 34900 | 34850 | 429 |
| 301 | 20240715 | 142700 | 8636490500 | 34900 | 34850 | 34900 | 34850 | 402 |
| 302 | 20240715 | 142600 | 8622464650 | 34800 | 34850 | 34900 | 34800 | 336 |
| 303 | 20240715 | 142500 | 8610754950 | 34850 | 34850 | 34900 | 34800 | 696 |
| 304 | 20240715 | 142400 | 8586516600 | 34800 | 34900 | 34900 | 34800 | 520 |
| 305 | 20240715 | 142300 | 8568377150 | 34900 | 34850 | 34900 | 34850 | 311 |
| 306 | 20240715 | 142200 | 8557529350 | 34900 | 34900 | 34900 | 34850 | 1104 |
| 307 | 20240715 | 142100 | 8519039550 | 34900 | 34850 | 34900 | 34800 | 369 |
| 308 | 20240715 | 142000 | 8506180750 | 34850 | 34850 | 34900 | 34850 | 676 |
| 309 | 20240715 | 141900 | 8482609950 | 34900 | 34900 | 34900 | 34850 | 651 |
| 310 | 20240715 | 141800 | 8459893650 | 34900 | 34850 | 34900 | 34850 | 794 |
| 311 | 20240715 | 141700 | 8432190250 | 34800 | 34900 | 34900 | 34800 | 167 |
| 312 | 20240715 | 141600 | 8426366750 | 34850 | 34950 | 34950 | 34800 | 633 |
| 313 | 20240715 | 141500 | 8404265050 | 34950 | 34850 | 34950 | 34800 | 2292 |
| 314 | 20240715 | 141400 | 8324281350 | 34800 | 34850 | 34850 | 34750 | 193 |
| 315 | 20240715 | 141300 | 8317559100 | 34850 | 34800 | 34850 | 34700 | 1500 |
| 316 | 20240715 | 141200 | 8265350050 | 34800 | 34700 | 34800 | 34650 | 374 |
| 317 | 20240715 | 141100 | 8252357300 | 34650 | 34700 | 34750 | 34650 | 218 |
| 318 | 20240715 | 141000 | 8244786800 | 34750 | 34750 | 34750 | 34600 | 363 |
| 319 | 20240715 | 140900 | 8232192600 | 34700 | 34650 | 34700 | 34600 | 801 |
| 320 | 20240715 | 140800 | 8204430700 | 34650 | 34600 | 34650 | 34600 | 704 |
| 321 | 20240715 | 140700 | 8180043550 | 34650 | 34650 | 34650 | 34600 | 168 |
| 322 | 20240715 | 140600 | 8174228300 | 34600 | 34600 | 34650 | 34600 | 87 |
| 323 | 20240715 | 140500 | 8171217100 | 34600 | 34600 | 34650 | 34550 | 581 |
| 324 | 20240715 | 140400 | 8151133000 | 34650 | 34650 | 34650 | 34550 | 1136 |
| 325 | 20240715 | 140300 | 8111820600 | 34650 | 34550 | 34650 | 34550 | 131 |
| 326 | 20240715 | 140200 | 8107287350 | 34600 | 34650 | 34700 | 34600 | 917 |
| 327 | 20240715 | 140100 | 8075538950 | 34700 | 34750 | 34750 | 34650 | 393 |
| 328 | 20240715 | 140000 | 8061903950 | 34700 | 34750 | 34750 | 34650 | 266 |
| 329 | 20240715 | 135900 | 8052670250 | 34700 | 34750 | 34750 | 34650 | 1326 |
| 330 | 20240715 | 135800 | 8006700550 | 34750 | 34700 | 34750 | 34650 | 742 |
| 331 | 20240715 | 135700 | 7980955150 | 34700 | 34750 | 34750 | 34650 | 877 |
| 332 | 20240715 | 135600 | 7950522400 | 34750 | 34800 | 34800 | 34700 | 432 |
| 333 | 20240715 | 135500 | 7935514100 | 34800 | 34800 | 34800 | 34700 | 218 |
| 334 | 20240715 | 135400 | 7927933900 | 34750 | 34750 | 34800 | 34700 | 1355 |
| 335 | 20240715 | 135300 | 7880842750 | 34800 | 34750 | 34850 | 34750 | 401 |
| 336 | 20240715 | 135200 | 7866890900 | 34800 | 34800 | 34800 | 34750 | 240 |
| 337 | 20240715 | 135100 | 7858539950 | 34750 | 34800 | 34800 | 34750 | 397 |
| 338 | 20240715 | 135000 | 7844725250 | 34800 | 34750 | 34800 | 34750 | 298 |
| 339 | 20240715 | 134900 | 7834361950 | 34800 | 34800 | 34850 | 34750 | 206 |
| 340 | 20240715 | 134800 | 7827197700 | 34750 | 34750 | 34750 | 34650 | 329 |
| 341 | 20240715 | 134700 | 7815770500 | 34650 | 34800 | 34800 | 34650 | 1084 |
| 342 | 20240715 | 134600 | 7778135800 | 34750 | 34800 | 34800 | 34750 | 288 |
| 343 | 20240715 | 134500 | 7768114050 | 34800 | 34850 | 34850 | 34750 | 543 |
| 344 | 20240715 | 134400 | 7749225550 | 34850 | 34800 | 34850 | 34800 | 328 |
| 345 | 20240715 | 134300 | 7737810900 | 34800 | 34850 | 34850 | 34750 | 473 |
| 346 | 20240715 | 134200 | 7721355300 | 34750 | 34900 | 34900 | 34750 | 930 |
| 347 | 20240715 | 134100 | 7688948450 | 34900 | 34900 | 34950 | 34850 | 764 |
| 348 | 20240715 | 134000 | 7662275750 | 34900 | 34900 | 34900 | 34850 | 624 |
| 349 | 20240715 | 133900 | 7640519050 | 34900 | 34900 | 34900 | 34850 | 615 |
| 350 | 20240715 | 133800 | 7619060950 | 34900 | 34900 | 34950 | 34850 | 437 |
| 351 | 20240715 | 133700 | 7603802700 | 34900 | 34900 | 34950 | 34850 | 961 |
| 352 | 20240715 | 133600 | 7570258700 | 34900 | 34800 | 34950 | 34800 | 4192 |
| 353 | 20240715 | 133500 | 7424137050 | 34800 | 34800 | 34800 | 34750 | 323 |
| 354 | 20240715 | 133400 | 7412896800 | 34750 | 34800 | 34800 | 34700 | 311 |
| 355 | 20240715 | 133300 | 7402075750 | 34800 | 34600 | 34800 | 34600 | 4360 |
| 356 | 20240715 | 133200 | 7250765700 | 34600 | 34650 | 34650 | 34550 | 806 |
| 357 | 20240715 | 133100 | 7222876200 | 34650 | 34650 | 34700 | 34650 | 1158 |
| 358 | 20240715 | 133000 | 7182751150 | 34600 | 34600 | 34600 | 34550 | 390 |
| 359 | 20240715 | 132900 | 7169257900 | 34550 | 34650 | 34650 | 34550 | 1233 |
| 360 | 20240715 | 132800 | 7126629700 | 34650 | 34650 | 34650 | 34600 | 64 |
| 361 | 20240715 | 132700 | 7124412850 | 34650 | 34600 | 34650 | 34600 | 124 |
| 362 | 20240715 | 132600 | 7120120050 | 34650 | 34600 | 34650 | 34600 | 365 |
| 363 | 20240715 | 132500 | 7107482550 | 34600 | 34650 | 34650 | 34600 | 137 |
| 364 | 20240715 | 132400 | 7102741400 | 34600 | 34650 | 34650 | 34600 | 336 |
| 365 | 20240715 | 132300 | 7091106150 | 34600 | 34600 | 34650 | 34600 | 86 |
| 366 | 20240715 | 132200 | 7088126400 | 34650 | 34650 | 34650 | 34650 | 11 |
| 367 | 20240715 | 132100 | 7087745250 | 34650 | 34600 | 34650 | 34550 | 81 |
| 368 | 20240715 | 132000 | 7084941350 | 34600 | 34600 | 34650 | 34600 | 709 |
| 369 | 20240715 | 131900 | 7060381100 | 34600 | 34650 | 34650 | 34600 | 47 |
| 370 | 20240715 | 131800 | 7058753550 | 34650 | 34650 | 34650 | 34550 | 362 |
| 371 | 20240715 | 131700 | 7046230150 | 34650 | 34650 | 34650 | 34650 | 37 |
| 372 | 20240715 | 131600 | 7044948100 | 34650 | 34650 | 34650 | 34600 | 13 |
| 373 | 20240715 | 131500 | 7044497800 | 34650 | 34550 | 34650 | 34550 | 316 |
| 374 | 20240715 | 131400 | 7033569750 | 34550 | 34600 | 34600 | 34550 | 20 |
| 375 | 20240715 | 131300 | 7032877850 | 34600 | 34650 | 34650 | 34550 | 499 |
| 376 | 20240715 | 131200 | 7015606500 | 34650 | 34650 | 34650 | 34600 | 108 |
| 377 | 20240715 | 131100 | 7011865000 | 34650 | 34600 | 34650 | 34600 | 42 |
| 378 | 20240715 | 131000 | 7010409750 | 34600 | 34600 | 34600 | 34550 | 410 |
| 379 | 20240715 | 130900 | 6996223850 | 34600 | 34600 | 34600 | 34550 | 128 |
| 380 | 20240715 | 130800 | 6991797050 | 34600 | 34600 | 34600 | 34550 | 42 |
| 381 | 20240715 | 130700 | 6990345000 | 34600 | 34600 | 34600 | 34550 | 388 |
| 382 | 20240715 | 130600 | 6976925500 | 34600 | 34600 | 34600 | 34550 | 84 |
| 383 | 20240715 | 130500 | 6974019250 | 34600 | 34550 | 34600 | 34550 | 46 |
| 384 | 20240715 | 130400 | 6972428850 | 34550 | 34650 | 34650 | 34500 | 1104 |
| 385 | 20240715 | 130300 | 6934278450 | 34650 | 34600 | 34650 | 34600 | 388 |
| 386 | 20240715 | 130200 | 6920851700 | 34650 | 34600 | 34650 | 34600 | 190 |
| 387 | 20240715 | 130100 | 6914269050 | 34600 | 34650 | 34650 | 34600 | 351 |
| 388 | 20240715 | 130000 | 6902123800 | 34650 | 34650 | 34650 | 34600 | 58 |
| 389 | 20240715 | 125900 | 6900114800 | 34650 | 34650 | 34700 | 34600 | 680 |
| 390 | 20240715 | 125800 | 6876552750 | 34650 | 34650 | 34700 | 34650 | 150 |
| 391 | 20240715 | 125700 | 6871354700 | 34700 | 34650 | 34700 | 34650 | 90 |
| 392 | 20240715 | 125600 | 6868235600 | 34700 | 34650 | 34700 | 34600 | 176 |
| 393 | 20240715 | 125500 | 6862137000 | 34650 | 34650 | 34700 | 34650 | 3066 |
| 394 | 20240715 | 125400 | 6755899100 | 34700 | 34650 | 34750 | 34650 | 170 |
| 395 | 20240715 | 125300 | 6750000250 | 34650 | 34700 | 34750 | 34650 | 218 |
| 396 | 20240715 | 125200 | 6742436600 | 34700 | 34750 | 34750 | 34700 | 1080 |
| 397 | 20240715 | 125100 | 6704956000 | 34750 | 34750 | 34750 | 34700 | 267 |
| 398 | 20240715 | 125000 | 6695681050 | 34750 | 34750 | 34750 | 34700 | 87 |
| 399 | 20240715 | 124900 | 6692659600 | 34750 | 34700 | 34750 | 34700 | 277 |
| 400 | 20240715 | 124800 | 6683038000 | 34700 | 34700 | 34750 | 34700 | 259 |
| 401 | 20240715 | 124700 | 6674041100 | 34750 | 34700 | 34750 | 34700 | 113 |
| 402 | 20240715 | 124600 | 6670115450 | 34750 | 34750 | 34750 | 34700 | 312 |
| 403 | 20240715 | 124500 | 6659273650 | 34750 | 34750 | 34750 | 34700 | 429 |
| 404 | 20240715 | 124400 | 6644367600 | 34700 | 34700 | 34750 | 34700 | 237 |
| 405 | 20240715 | 124300 | 6636142150 | 34700 | 34750 | 34750 | 34650 | 38 |
| 406 | 20240715 | 124200 | 6634824550 | 34750 | 34750 | 34750 | 34650 | 587 |
| 407 | 20240715 | 124100 | 6614436250 | 34750 | 34750 | 34750 | 34700 | 39 |
| 408 | 20240715 | 124000 | 6613082200 | 34750 | 34700 | 34750 | 34700 | 188 |
| 409 | 20240715 | 123900 | 6606558450 | 34700 | 34750 | 34750 | 34650 | 182 |
| 410 | 20240715 | 123800 | 6600243400 | 34700 | 34750 | 34750 | 34700 | 82 |
| 411 | 20240715 | 123700 | 6597396800 | 34750 | 34700 | 34750 | 34650 | 184 |
| 412 | 20240715 | 123600 | 6591011400 | 34700 | 34700 | 34700 | 34650 | 184 |
| 413 | 20240715 | 123500 | 6584630100 | 34700 | 34650 | 34700 | 34650 | 294 |
| 414 | 20240715 | 123400 | 6574429400 | 34700 | 34700 | 34700 | 34650 | 174 |
| 415 | 20240715 | 123300 | 6568391750 | 34700 | 34700 | 34700 | 34650 | 198 |
| 416 | 20240715 | 123200 | 6561527200 | 34700 | 34750 | 34750 | 34650 | 298 |
| 417 | 20240715 | 123100 | 6551187500 | 34700 | 34750 | 34750 | 34700 | 236 |
| 418 | 20240715 | 123000 | 6542988150 | 34750 | 34700 | 34750 | 34700 | 1265 |
| 419 | 20240715 | 122900 | 6499041000 | 34750 | 34750 | 34750 | 34700 | 1367 |
| 420 | 20240715 | 122800 | 6451597400 | 34750 | 34750 | 34750 | 34700 | 292 |
| 421 | 20240715 | 122700 | 6441452600 | 34750 | 34750 | 34750 | 34700 | 169 |
| 422 | 20240715 | 122600 | 6435581550 | 34750 | 34750 | 34750 | 34700 | 233 |
| 423 | 20240715 | 122500 | 6427487200 | 34750 | 34750 | 34750 | 34700 | 102 |
| 424 | 20240715 | 122400 | 6423944750 | 34750 | 34750 | 34750 | 34700 | 522 |
| 425 | 20240715 | 122300 | 6405811600 | 34750 | 34700 | 34750 | 34700 | 328 |
| 426 | 20240715 | 122200 | 6394419750 | 34750 | 34700 | 34750 | 34650 | 249 |
| 427 | 20240715 | 122100 | 6385777700 | 34700 | 34700 | 34750 | 34700 | 200 |
| 428 | 20240715 | 122000 | 6378836400 | 34700 | 34700 | 34750 | 34700 | 384 |
| 429 | 20240715 | 121900 | 6365505100 | 34700 | 34700 | 34750 | 34700 | 141 |
| 430 | 20240715 | 121800 | 6360610650 | 34700 | 34650 | 34700 | 34650 | 1579 |
| 431 | 20240715 | 121700 | 6305834250 | 34650 | 34650 | 34650 | 34600 | 58 |
| 432 | 20240715 | 121600 | 6303825650 | 34650 | 34650 | 34650 | 34600 | 82 |
| 433 | 20240715 | 121500 | 6300985450 | 34650 | 34650 | 34650 | 34600 | 288 |
| 434 | 20240715 | 121400 | 6291008100 | 34650 | 34650 | 34650 | 34600 | 101 |
| 435 | 20240715 | 121300 | 6287512700 | 34650 | 34650 | 34650 | 34600 | 193 |
| 436 | 20240715 | 121200 | 6280831000 | 34650 | 34650 | 34650 | 34600 | 232 |
| 437 | 20240715 | 121100 | 6272793350 | 34650 | 34600 | 34650 | 34600 | 102 |
| 438 | 20240715 | 121000 | 6269260150 | 34650 | 34650 | 34650 | 34600 | 165 |
| 439 | 20240715 | 120900 | 6263550400 | 34650 | 34600 | 34650 | 34550 | 347 |
| 440 | 20240715 | 120800 | 6251548750 | 34600 | 34600 | 34600 | 34550 | 89 |
| 441 | 20240715 | 120700 | 6248470950 | 34550 | 34550 | 34650 | 34550 | 791 |
| 442 | 20240715 | 120600 | 6221106700 | 34600 | 34650 | 34650 | 34550 | 245 |
| 443 | 20240715 | 120500 | 6212629450 | 34600 | 34650 | 34650 | 34600 | 1094 |
| 444 | 20240715 | 120400 | 6174772900 | 34650 | 34650 | 34650 | 34600 | 364 |
| 445 | 20240715 | 120300 | 6162163850 | 34650 | 34700 | 34700 | 34650 | 883 |
| 446 | 20240715 | 120200 | 6131565050 | 34700 | 34700 | 34700 | 34650 | 63 |
| 447 | 20240715 | 120100 | 6129380000 | 34700 | 34700 | 34700 | 34650 | 309 |
| 448 | 20240715 | 120000 | 6118662300 | 34700 | 34700 | 34700 | 34650 | 203 |
| 449 | 20240715 | 115900 | 6111625600 | 34700 | 34650 | 34750 | 34650 | 46 |
| 450 | 20240715 | 115800 | 6110029550 | 34700 | 34700 | 34750 | 34700 | 211 |
| 451 | 20240715 | 115700 | 6102707450 | 34700 | 34700 | 34700 | 34650 | 83 |
| 452 | 20240715 | 115600 | 6099828300 | 34650 | 34700 | 34700 | 34650 | 530 |
| 453 | 20240715 | 115500 | 6081437750 | 34750 | 34750 | 34750 | 34700 | 1244 |
| 454 | 20240715 | 115400 | 6038268150 | 34750 | 34750 | 34750 | 34700 | 223 |
| 455 | 20240715 | 115300 | 6030519950 | 34750 | 34750 | 34750 | 34700 | 336 |
| 456 | 20240715 | 115200 | 6018859600 | 34750 | 34800 | 34800 | 34750 | 469 |
| 457 | 20240715 | 115100 | 6002559900 | 34800 | 34800 | 34800 | 34750 | 167 |
| 458 | 20240715 | 115000 | 5996749250 | 34800 | 34700 | 34800 | 34700 | 653 |
| 459 | 20240715 | 114900 | 5974032750 | 34750 | 34700 | 34750 | 34650 | 1576 |
| 460 | 20240715 | 114800 | 5919303200 | 34700 | 34700 | 34700 | 34650 | 71 |
| 461 | 20240715 | 114700 | 5916840600 | 34700 | 34650 | 34700 | 34650 | 330 |
| 462 | 20240715 | 114600 | 5905394700 | 34700 | 34700 | 34700 | 34650 | 221 |
| 463 | 20240715 | 114500 | 5897731350 | 34700 | 34700 | 34700 | 34650 | 315 |
| 464 | 20240715 | 114400 | 5886805200 | 34700 | 34650 | 34700 | 34650 | 249 |
| 465 | 20240715 | 114300 | 5878174550 | 34650 | 34700 | 34700 | 34600 | 1377 |
| 466 | 20240715 | 114200 | 5830442650 | 34650 | 34650 | 34700 | 34650 | 1164 |
| 467 | 20240715 | 114100 | 5790108450 | 34700 | 34650 | 34700 | 34650 | 133 |
| 468 | 20240715 | 114000 | 5785494850 | 34700 | 34700 | 34700 | 34650 | 303 |
| 469 | 20240715 | 113900 | 5774992850 | 34700 | 34700 | 34700 | 34650 | 251 |
| 470 | 20240715 | 113800 | 5766286750 | 34700 | 34650 | 34700 | 34650 | 453 |
| 471 | 20240715 | 113700 | 5750570100 | 34700 | 34600 | 34700 | 34600 | 323 |
| 472 | 20240715 | 113600 | 5739381400 | 34600 | 34650 | 34650 | 34600 | 311 |
| 473 | 20240715 | 113500 | 5728607900 | 34650 | 34650 | 34650 | 34600 | 124 |
| 474 | 20240715 | 113400 | 5724312800 | 34600 | 34650 | 34650 | 34600 | 181 |
| 475 | 20240715 | 113300 | 5718042100 | 34650 | 34550 | 34650 | 34500 | 713 |
| 476 | 20240715 | 113200 | 5693410850 | 34550 | 34550 | 34550 | 34500 | 122 |
| 477 | 20240715 | 113100 | 5689196700 | 34550 | 34550 | 34600 | 34550 | 187 |
| 478 | 20240715 | 113000 | 5682735450 | 34500 | 34600 | 34600 | 34500 | 868 |
| 479 | 20240715 | 112900 | 5652753750 | 34600 | 34550 | 34600 | 34550 | 158 |
| 480 | 20240715 | 112800 | 5647291400 | 34600 | 34650 | 34650 | 34600 | 660 |
| 481 | 20240715 | 112700 | 5624447150 | 34650 | 34650 | 34650 | 34600 | 389 |
| 482 | 20240715 | 112600 | 5610983250 | 34650 | 34650 | 34650 | 34600 | 79 |
| 483 | 20240715 | 112500 | 5608247050 | 34650 | 34600 | 34650 | 34600 | 226 |
| 484 | 20240715 | 112400 | 5600417250 | 34650 | 34600 | 34650 | 34600 | 108 |
| 485 | 20240715 | 112300 | 5596676450 | 34650 | 34550 | 34650 | 34550 | 92 |
| 486 | 20240715 | 112200 | 5593491350 | 34600 | 34600 | 34650 | 34600 | 511 |
| 487 | 20240715 | 112100 | 5575809600 | 34600 | 34550 | 34600 | 34550 | 97 |
| 488 | 20240715 | 112000 | 5572457650 | 34600 | 34550 | 34600 | 34550 | 407 |
| 489 | 20240715 | 111900 | 5558379500 | 34550 | 34600 | 34600 | 34550 | 38 |
| 490 | 20240715 | 111800 | 5557065900 | 34600 | 34550 | 34600 | 34550 | 242 |
| 491 | 20240715 | 111700 | 5548693850 | 34550 | 34550 | 34600 | 34500 | 201 |
| 492 | 20240715 | 111600 | 5541748950 | 34550 | 34600 | 34600 | 34500 | 48 |
| 493 | 20240715 | 111500 | 5540091400 | 34600 | 34600 | 34600 | 34500 | 81 |
| 494 | 20240715 | 111400 | 5537291850 | 34600 | 34500 | 34600 | 34500 | 271 |
| 495 | 20240715 | 111300 | 5527924050 | 34500 | 34650 | 34650 | 34500 | 252 |
| 496 | 20240715 | 111200 | 5519223150 | 34650 | 34550 | 34650 | 34500 | 1101 |
| 497 | 20240715 | 111100 | 5481136750 | 34600 | 34550 | 34600 | 34500 | 2061 |
| 498 | 20240715 | 111000 | 5409991550 | 34600 | 34600 | 34600 | 34550 | 189 |
| 499 | 20240715 | 110900 | 5403461400 | 34550 | 34600 | 34600 | 34550 | 164 |
| 500 | 20240715 | 110800 | 5397787300 | 34550 | 34550 | 34550 | 34550 | 470 |
| 501 | 20240715 | 110700 | 5381548800 | 34550 | 34550 | 34550 | 34500 | 136 |
| 502 | 20240715 | 110600 | 5376850400 | 34500 | 34550 | 34550 | 34500 | 309 |
| 503 | 20240715 | 110500 | 5366176000 | 34550 | 34550 | 34550 | 34550 | 108 |
| 504 | 20240715 | 110400 | 5362444600 | 34550 | 34600 | 34600 | 34550 | 820 |
| 505 | 20240715 | 110300 | 5334112950 | 34600 | 34600 | 34600 | 34550 | 1328 |
| 506 | 20240715 | 110200 | 5288165100 | 34650 | 34600 | 34650 | 34600 | 252 |
| 507 | 20240715 | 110100 | 5279433650 | 34600 | 34600 | 34650 | 34550 | 996 |
| 508 | 20240715 | 110000 | 5244967350 | 34600 | 34600 | 34600 | 34550 | 194 |
| 509 | 20240715 | 105900 | 5238256050 | 34600 | 34600 | 34600 | 34550 | 253 |
| 510 | 20240715 | 105800 | 5229507550 | 34600 | 34650 | 34650 | 34550 | 335 |
| 511 | 20240715 | 105700 | 5217907000 | 34650 | 34650 | 34650 | 34600 | 157 |
| 512 | 20240715 | 105600 | 5212468450 | 34600 | 34600 | 34650 | 34550 | 457 |
| 513 | 20240715 | 105500 | 5196651600 | 34600 | 34600 | 34650 | 34600 | 467 |
| 514 | 20240715 | 105400 | 5180486350 | 34600 | 34600 | 34600 | 34550 | 552 |
| 515 | 20240715 | 105300 | 5161392400 | 34600 | 34550 | 34600 | 34500 | 313 |
| 516 | 20240715 | 105200 | 5150574000 | 34550 | 34550 | 34600 | 34500 | 929 |
| 517 | 20240715 | 105100 | 5118482400 | 34500 | 34550 | 34550 | 34500 | 159 |
| 518 | 20240715 | 105000 | 5112989800 | 34500 | 34500 | 34550 | 34450 | 943 |
| 519 | 20240715 | 104900 | 5080446100 | 34500 | 34600 | 34600 | 34500 | 397 |
| 520 | 20240715 | 104800 | 5066730800 | 34600 | 34500 | 34600 | 34450 | 1252 |
| 521 | 20240715 | 104700 | 5023527750 | 34500 | 34500 | 34500 | 34450 | 459 |
| 522 | 20240715 | 104600 | 5007694150 | 34400 | 34450 | 34500 | 34400 | 356 |
| 523 | 20240715 | 104500 | 4995426450 | 34500 | 34450 | 34500 | 34400 | 54 |
| 524 | 20240715 | 104400 | 4993564150 | 34500 | 34450 | 34500 | 34400 | 1252 |
| 525 | 20240715 | 104300 | 4950427450 | 34450 | 34450 | 34450 | 34400 | 256 |
| 526 | 20240715 | 104200 | 4941608900 | 34450 | 34350 | 34450 | 34300 | 433 |
| 527 | 20240715 | 104100 | 4926717800 | 34400 | 34350 | 34400 | 34300 | 307 |
| 528 | 20240715 | 104000 | 4916168900 | 34350 | 34400 | 34400 | 34350 | 42 |
| 529 | 20240715 | 103900 | 4914725900 | 34350 | 34350 | 34400 | 34350 | 87 |
| 530 | 20240715 | 103800 | 4911733300 | 34400 | 34350 | 34400 | 34350 | 46 |
| 531 | 20240715 | 103700 | 4910151850 | 34350 | 34300 | 34400 | 34300 | 72 |
| 532 | 20240715 | 103600 | 4907678800 | 34300 | 34400 | 34450 | 34300 | 488 |
| 533 | 20240715 | 103500 | 4890909350 | 34400 | 34350 | 34400 | 34300 | 386 |
| 534 | 20240715 | 103400 | 4877660650 | 34350 | 34450 | 34450 | 34350 | 752 |
| 535 | 20240715 | 103300 | 4851812600 | 34450 | 34400 | 34450 | 34350 | 320 |
| 536 | 20240715 | 103200 | 4840806450 | 34450 | 34400 | 34450 | 34400 | 163 |
| 537 | 20240715 | 103100 | 4835198500 | 34300 | 34500 | 34500 | 34300 | 580 |
| 538 | 20240715 | 103000 | 4815241350 | 34450 | 34650 | 34700 | 34450 | 1611 |
| 539 | 20240715 | 102900 | 4759514750 | 34600 | 34650 | 34750 | 34600 | 1810 |
| 540 | 20240715 | 102800 | 4696676900 | 34650 | 34700 | 34700 | 34600 | 2180 |
| 541 | 20240715 | 102700 | 4621125450 | 34700 | 34600 | 34700 | 34600 | 4903 |
| 542 | 20240715 | 102600 | 4451189400 | 34600 | 34550 | 34600 | 34550 | 1873 |
| 543 | 20240715 | 102500 | 4386458150 | 34550 | 34500 | 34550 | 34500 | 1323 |
| 544 | 20240715 | 102400 | 4340761050 | 34500 | 34500 | 34550 | 34450 | 1265 |
| 545 | 20240715 | 102300 | 4297118200 | 34500 | 34400 | 34500 | 34350 | 1430 |
| 546 | 20240715 | 102200 | 4247820050 | 34400 | 34450 | 34500 | 34400 | 1101 |
| 547 | 20240715 | 102100 | 4209918250 | 34400 | 34300 | 34450 | 34300 | 1165 |
| 548 | 20240715 | 102000 | 4169846950 | 34350 | 34350 | 34400 | 34250 | 1575 |
| 549 | 20240715 | 101900 | 4115813000 | 34350 | 34450 | 34450 | 34350 | 880 |
| 550 | 20240715 | 101800 | 4085573650 | 34450 | 34550 | 34550 | 34400 | 1252 |
| 551 | 20240715 | 101700 | 4042393800 | 34500 | 34400 | 34550 | 34400 | 1236 |
| 552 | 20240715 | 101600 | 3999801650 | 34400 | 34400 | 34450 | 34350 | 493 |
| 553 | 20240715 | 101500 | 3982849700 | 34400 | 34300 | 34400 | 34300 | 1330 |
| 554 | 20240715 | 101400 | 3937110900 | 34300 | 34300 | 34350 | 34300 | 585 |
| 555 | 20240715 | 101300 | 3917043250 | 34300 | 34450 | 34450 | 34300 | 992 |
| 556 | 20240715 | 101200 | 3882978650 | 34450 | 34400 | 34450 | 34400 | 911 |
| 557 | 20240715 | 101100 | 3851614100 | 34350 | 34250 | 34400 | 34200 | 1866 |
| 558 | 20240715 | 101000 | 3787592600 | 34250 | 34200 | 34300 | 34150 | 774 |
| 559 | 20240715 | 100900 | 3761092050 | 34100 | 34150 | 34150 | 34100 | 485 |
| 560 | 20240715 | 100800 | 3744542300 | 34150 | 34150 | 34150 | 34100 | 111 |
| 561 | 20240715 | 100700 | 3740756100 | 34150 | 34200 | 34200 | 34100 | 1833 |
| 562 | 20240715 | 100600 | 3678136000 | 34200 | 34100 | 34200 | 34100 | 456 |
| 563 | 20240715 | 100500 | 3662569700 | 34100 | 34000 | 34100 | 33900 | 1128 |
| 564 | 20240715 | 100400 | 3624216950 | 33850 | 33850 | 34000 | 33800 | 4314 |
| 565 | 20240715 | 100300 | 3478059950 | 33800 | 33800 | 33850 | 33800 | 714 |
| 566 | 20240715 | 100200 | 3453917750 | 33800 | 33850 | 33900 | 33800 | 2157 |
| 567 | 20240715 | 100100 | 3380916600 | 33900 | 33900 | 33900 | 33850 | 1692 |
| 568 | 20240715 | 100000 | 3323640400 | 33850 | 33850 | 33950 | 33850 | 977 |
| 569 | 20240715 | 095900 | 3290535350 | 33900 | 33900 | 33900 | 33850 | 1592 |
| 570 | 20240715 | 095800 | 3236573000 | 33950 | 33950 | 33950 | 33850 | 633 |
| 571 | 20240715 | 095700 | 3215127500 | 33900 | 33900 | 33950 | 33900 | 2279 |
| 572 | 20240715 | 095600 | 3137865700 | 33900 | 33900 | 33950 | 33900 | 552 |
| 573 | 20240715 | 095500 | 3119151400 | 33900 | 34000 | 34000 | 33900 | 2188 |
| 574 | 20240715 | 095400 | 3044954850 | 33950 | 33950 | 34000 | 33900 | 1118 |
| 575 | 20240715 | 095300 | 3007010550 | 34000 | 33900 | 34000 | 33900 | 2042 |
| 576 | 20240715 | 095200 | 2937693450 | 33900 | 34000 | 34000 | 33900 | 362 |
| 577 | 20240715 | 095100 | 2925418000 | 33950 | 33950 | 34000 | 33900 | 533 |
| 578 | 20240715 | 095000 | 2907323450 | 34000 | 33950 | 34000 | 33900 | 382 |
| 579 | 20240715 | 094900 | 2894354500 | 33900 | 34000 | 34000 | 33900 | 532 |
| 580 | 20240715 | 094800 | 2876297100 | 34000 | 34000 | 34050 | 33900 | 1029 |
| 581 | 20240715 | 094700 | 2841355700 | 34050 | 34000 | 34050 | 33950 | 409 |
| 582 | 20240715 | 094600 | 2827462300 | 34000 | 34050 | 34050 | 33950 | 551 |
| 583 | 20240715 | 094500 | 2808729550 | 34050 | 33900 | 34050 | 33900 | 909 |
| 584 | 20240715 | 094400 | 2777847050 | 33900 | 34000 | 34000 | 33850 | 7319 |
| 585 | 20240715 | 094300 | 2529671900 | 34000 | 33950 | 34000 | 33950 | 1991 |
| 586 | 20240715 | 094200 | 2462072350 | 33950 | 34050 | 34100 | 33950 | 4365 |
| 587 | 20240715 | 094100 | 2313613150 | 34050 | 34050 | 34100 | 34000 | 598 |
| 588 | 20240715 | 094000 | 2293258450 | 34050 | 34150 | 34150 | 34000 | 1314 |
| 589 | 20240715 | 093900 | 2248490350 | 34100 | 34050 | 34300 | 34050 | 20772 |
| 590 | 20240715 | 093800 | 1539057950 | 34050 | 34100 | 34100 | 34050 | 1028 |
| 591 | 20240715 | 093700 | 1504030750 | 34100 | 34150 | 34150 | 34000 | 1073 |
| 592 | 20240715 | 093600 | 1467493300 | 34100 | 34150 | 34200 | 34000 | 2209 |
| 593 | 20240715 | 093500 | 1392136000 | 34150 | 34000 | 34250 | 34000 | 903 |
| 594 | 20240715 | 093400 | 1361310150 | 34050 | 34050 | 34100 | 33950 | 508 |
| 595 | 20240715 | 093300 | 1344025650 | 34000 | 33950 | 34150 | 33950 | 670 |
| 596 | 20240715 | 093200 | 1321252700 | 34000 | 34000 | 34100 | 33950 | 186 |
| 597 | 20240715 | 093100 | 1314927050 | 34100 | 34050 | 34100 | 33950 | 398 |
| 598 | 20240715 | 093000 | 1301407450 | 33950 | 33950 | 34050 | 33900 | 288 |
| 599 | 20240715 | 092900 | 1291627050 | 34000 | 34050 | 34050 | 33900 | 132 |
| 600 | 20240715 | 092800 | 1287146400 | 34050 | 34000 | 34050 | 33900 | 316 |
| 601 | 20240715 | 092700 | 1276403450 | 34000 | 33950 | 34000 | 33850 | 6256 |
| 602 | 20240715 | 092600 | 1064195450 | 34000 | 34000 | 34000 | 33950 | 313 |
| 603 | 20240715 | 092500 | 1053562650 | 34000 | 34150 | 34150 | 33950 | 3290 |
| 604 | 20240715 | 092400 | 941663650 | 34050 | 34150 | 34150 | 34050 | 2132 |
| 605 | 20240715 | 092300 | 868938400 | 34150 | 34300 | 34300 | 34150 | 893 |
| 606 | 20240715 | 092200 | 838380250 | 34300 | 34400 | 34400 | 34300 | 308 |
| 607 | 20240715 | 092100 | 827812600 | 34350 | 34400 | 34450 | 34350 | 955 |
| 608 | 20240715 | 092000 | 794961450 | 34400 | 34200 | 34400 | 34150 | 1253 |
| 609 | 20240715 | 091900 | 752015950 | 34200 | 34300 | 34300 | 34150 | 195 |
| 610 | 20240715 | 091800 | 745344650 | 34250 | 34300 | 34300 | 34200 | 144 |
| 611 | 20240715 | 091700 | 740410700 | 34300 | 34250 | 34300 | 34200 | 207 |
| 612 | 20240715 | 091600 | 733322250 | 34250 | 34050 | 34250 | 34050 | 1284 |
| 613 | 20240715 | 091500 | 689558950 | 34050 | 34100 | 34100 | 34050 | 178 |
| 614 | 20240715 | 091400 | 683497850 | 34100 | 34050 | 34100 | 34000 | 131 |
| 615 | 20240715 | 091300 | 679035350 | 34050 | 34050 | 34100 | 34000 | 187 |
| 616 | 20240715 | 091200 | 672669250 | 34050 | 34050 | 34050 | 34000 | 487 |
| 617 | 20240715 | 091100 | 656104400 | 34050 | 33950 | 34050 | 33950 | 234 |
| 618 | 20240715 | 091000 | 648154300 | 33950 | 34050 | 34100 | 33950 | 597 |
| 619 | 20240715 | 090900 | 627836400 | 34100 | 33950 | 34100 | 33950 | 1861 |
| 620 | 20240715 | 090800 | 564575950 | 34000 | 33950 | 34000 | 33950 | 1413 |
| 621 | 20240715 | 090700 | 516586500 | 34000 | 33950 | 34000 | 33950 | 447 |
| 622 | 20240715 | 090600 | 501407450 | 33950 | 34050 | 34050 | 33950 | 2834 |
| 623 | 20240715 | 090500 | 405120200 | 34050 | 34050 | 34050 | 34050 | 583 |
| 624 | 20240715 | 090400 | 385269050 | 34050 | 34200 | 34200 | 34050 | 1178 |
| 625 | 20240715 | 090300 | 345065600 | 34200 | 34100 | 34350 | 34100 | 1274 |
| 626 | 20240715 | 090200 | 301555650 | 34100 | 34100 | 34200 | 34100 | 1661 |
| 627 | 20240715 | 090100 | 244900400 | 34050 | 34350 | 34400 | 34050 | 2046 |
| 628 | 20240715 | 090000 | 174973850 | 34350 | 34250 | 34350 | 34250 | 4868 |