33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240712 | 191800 | 2866027950 | 24750 | 24750 | 24750 | 24750 | 2131 |
| 3 | 20240712 | 191700 | 2866027950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 4 | 20240712 | 191600 | 2866027950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 5 | 20240712 | 191500 | 2866027950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 6 | 20240712 | 191400 | 2866027950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 7 | 20240712 | 191300 | 2866027950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 8 | 20240712 | 191200 | 2866027950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 9 | 20240712 | 191100 | 2866027950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 10 | 20240712 | 191000 | 2866027950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 11 | 20240712 | 190900 | 2866027950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 12 | 20240712 | 190800 | 2866027950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 13 | 20240712 | 190700 | 2866027950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 14 | 20240712 | 190600 | 2866027950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 15 | 20240712 | 190500 | 2866027950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 16 | 20240712 | 190400 | 2866027950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 17 | 20240712 | 190300 | 2866027950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 18 | 20240712 | 190200 | 2866027950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 19 | 20240712 | 190100 | 2866027950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 20 | 20240712 | 190000 | 2866027950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 21 | 20240712 | 185900 | 2866027950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 22 | 20240712 | 185800 | 2866027950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 23 | 20240712 | 185700 | 2866027950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 24 | 20240712 | 185600 | 2866027950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 25 | 20240712 | 185500 | 2866027950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 26 | 20240712 | 185400 | 2866027950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 27 | 20240712 | 185300 | 2866027950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 28 | 20240712 | 185200 | 2866027950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 29 | 20240712 | 185100 | 2866027950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 30 | 20240712 | 185000 | 2866027950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 31 | 20240712 | 184900 | 2866027950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 32 | 20240712 | 184800 | 2866027950 | 24750 | 24750 | 24750 | 24750 | 2131 |
| 33 | 20240712 | 184700 | 2866027950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 34 | 20240712 | 184600 | 2866027950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 35 | 20240712 | 184500 | 2866027950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 36 | 20240712 | 184400 | 2866027950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 37 | 20240712 | 184300 | 2866027950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 38 | 20240712 | 184200 | 2866027950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 39 | 20240712 | 184100 | 2866027950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 40 | 20240712 | 184000 | 2866027950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 41 | 20240712 | 183900 | 2866027950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 42 | 20240712 | 183800 | 2866027950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 43 | 20240712 | 183700 | 2866027950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 44 | 20240712 | 183600 | 2866027950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 45 | 20240712 | 183500 | 2866027950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 46 | 20240712 | 183400 | 2866027950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 47 | 20240712 | 183300 | 2866027950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 48 | 20240712 | 183200 | 2866027950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 49 | 20240712 | 183100 | 2866027950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 50 | 20240712 | 183000 | 2866027950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 51 | 20240712 | 182900 | 2866027950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 52 | 20240712 | 182800 | 2866027950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 53 | 20240712 | 182700 | 2866027950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 54 | 20240712 | 182600 | 2866027950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 55 | 20240712 | 182500 | 2866027950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 56 | 20240712 | 182400 | 2866027950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 57 | 20240712 | 182300 | 2866027950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 58 | 20240712 | 182200 | 2866027950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 59 | 20240712 | 182100 | 2866027950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 60 | 20240712 | 182000 | 2866027950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 61 | 20240712 | 181900 | 2866027950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 62 | 20240712 | 181800 | 2866027950 | 24750 | 24750 | 24750 | 24750 | 2131 |
| 63 | 20240712 | 181700 | 2866027950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 64 | 20240712 | 181600 | 2866027950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 65 | 20240712 | 181500 | 2866027950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 66 | 20240712 | 181400 | 2866027950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 67 | 20240712 | 181300 | 2866027950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 68 | 20240712 | 181200 | 2866027950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 69 | 20240712 | 181100 | 2866027950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 70 | 20240712 | 181000 | 2866027950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 71 | 20240712 | 180900 | 2866027950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 72 | 20240712 | 180800 | 2866027950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 73 | 20240712 | 180700 | 2866027950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 74 | 20240712 | 180600 | 2866027950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 75 | 20240712 | 180500 | 2866027950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 76 | 20240712 | 180400 | 2866027950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 77 | 20240712 | 180300 | 2866027950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 78 | 20240712 | 180200 | 2866027950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 79 | 20240712 | 180100 | 2866027950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 80 | 20240712 | 180000 | 2866027950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 81 | 20240712 | 175900 | 2866027950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 82 | 20240712 | 175800 | 2866027950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 83 | 20240712 | 175700 | 2866027950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 84 | 20240712 | 175600 | 2866027950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 85 | 20240712 | 175500 | 2866027950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 86 | 20240712 | 175400 | 2866027950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 87 | 20240712 | 175300 | 2866027950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 88 | 20240712 | 175200 | 2866027950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 89 | 20240712 | 175100 | 2866027950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 90 | 20240712 | 175000 | 2866027950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 91 | 20240712 | 174900 | 2866027950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 92 | 20240712 | 174800 | 2866027950 | 24750 | 24750 | 24750 | 24750 | 2131 |
| 93 | 20240712 | 174700 | 2866027950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 94 | 20240712 | 174600 | 2866027950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 95 | 20240712 | 174500 | 2866027950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 96 | 20240712 | 174400 | 2866027950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 97 | 20240712 | 174300 | 2866027950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 98 | 20240712 | 174200 | 2866027950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 99 | 20240712 | 174100 | 2866027950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 100 | 20240712 | 174000 | 2866027950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 101 | 20240712 | 173900 | 2866027950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 102 | 20240712 | 173800 | 2866027950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 103 | 20240712 | 173700 | 2866027950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 104 | 20240712 | 173600 | 2866027950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 105 | 20240712 | 173500 | 2866027950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 106 | 20240712 | 173400 | 2866027950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 107 | 20240712 | 173300 | 2866027950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 108 | 20240712 | 173200 | 2866027950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 109 | 20240712 | 173100 | 2866027950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 110 | 20240712 | 173000 | 2866027950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 111 | 20240712 | 172900 | 2866027950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 112 | 20240712 | 172800 | 2866027950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 113 | 20240712 | 172700 | 2866027950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 114 | 20240712 | 172600 | 2866027950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 115 | 20240712 | 172500 | 2866027950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 116 | 20240712 | 172400 | 2866027950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 117 | 20240712 | 172300 | 2866027950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 118 | 20240712 | 172200 | 2866027950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 119 | 20240712 | 172100 | 2866027950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 120 | 20240712 | 172000 | 2866027950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 121 | 20240712 | 171900 | 2866027950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 122 | 20240712 | 171800 | 2866027950 | 24750 | 24750 | 24750 | 24750 | 2131 |
| 123 | 20240712 | 171700 | 2866027950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 124 | 20240712 | 171600 | 2866027950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 125 | 20240712 | 171500 | 2866027950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 126 | 20240712 | 171400 | 2866027950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 127 | 20240712 | 171300 | 2866027950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 128 | 20240712 | 171200 | 2866027950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 129 | 20240712 | 171100 | 2866027950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 130 | 20240712 | 171000 | 2866027950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 131 | 20240712 | 170900 | 2866027950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 132 | 20240712 | 170800 | 2866027950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 133 | 20240712 | 170700 | 2866027950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 134 | 20240712 | 170600 | 2866027950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 135 | 20240712 | 170500 | 2866027950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 136 | 20240712 | 170400 | 2866027950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 137 | 20240712 | 170300 | 2866027950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 138 | 20240712 | 170200 | 2866027950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 139 | 20240712 | 170100 | 2866027950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 140 | 20240712 | 170000 | 2866027950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 141 | 20240712 | 165900 | 2866027950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 142 | 20240712 | 165800 | 2866027950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 143 | 20240712 | 165700 | 2866027950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 144 | 20240712 | 165600 | 2866027950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 145 | 20240712 | 165500 | 2866027950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 146 | 20240712 | 165400 | 2866027950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 147 | 20240712 | 165300 | 2866027950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 148 | 20240712 | 165200 | 2866027950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 149 | 20240712 | 165100 | 2866027950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 150 | 20240712 | 165000 | 2866027950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 151 | 20240712 | 164900 | 2866027950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 152 | 20240712 | 164800 | 2866027950 | 24750 | 24750 | 24750 | 24750 | 2131 |
| 153 | 20240712 | 164700 | 2866027950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 154 | 20240712 | 164600 | 2866027950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 155 | 20240712 | 164500 | 2866027950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 156 | 20240712 | 164400 | 2866027950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 157 | 20240712 | 164300 | 2866027950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 158 | 20240712 | 164200 | 2866027950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 159 | 20240712 | 164100 | 2866027950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 160 | 20240712 | 164000 | 2866027950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 161 | 20240712 | 163900 | 2866027950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 162 | 20240712 | 163800 | 2866027950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 163 | 20240712 | 163700 | 2866027950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 164 | 20240712 | 163600 | 2866027950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 165 | 20240712 | 163500 | 2866027950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 166 | 20240712 | 163400 | 2866027950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 167 | 20240712 | 163300 | 2866027950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 168 | 20240712 | 163200 | 2866027950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 169 | 20240712 | 163100 | 2866027950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 170 | 20240712 | 163000 | 2866027950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 171 | 20240712 | 162900 | 2866027950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 172 | 20240712 | 162800 | 2866027950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 173 | 20240712 | 162700 | 2866027950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 174 | 20240712 | 162600 | 2866027950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 175 | 20240712 | 162500 | 2866027950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 176 | 20240712 | 162400 | 2866027950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 177 | 20240712 | 162300 | 2866027950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 178 | 20240712 | 162200 | 2866027950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 179 | 20240712 | 162100 | 2866027950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 180 | 20240712 | 162000 | 2866027950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 181 | 20240712 | 161900 | 2866027950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 182 | 20240712 | 161800 | 2866027950 | 24750 | 24750 | 24750 | 24750 | 2131 |
| 183 | 20240712 | 161700 | 2866027950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 184 | 20240712 | 161600 | 2866027950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 185 | 20240712 | 161500 | 2866027950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 186 | 20240712 | 161400 | 2866027950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 187 | 20240712 | 161300 | 2866027950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 188 | 20240712 | 161200 | 2866027950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 189 | 20240712 | 161100 | 2866027950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 190 | 20240712 | 161000 | 2866027950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 191 | 20240712 | 160900 | 2866027950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 192 | 20240712 | 160800 | 2866027950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 193 | 20240712 | 160700 | 2866027950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 194 | 20240712 | 160600 | 2866027950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 195 | 20240712 | 160500 | 2866027950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 196 | 20240712 | 160400 | 2866027950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 197 | 20240712 | 160300 | 2866027950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 198 | 20240712 | 160200 | 2866027950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 199 | 20240712 | 160100 | 2866027950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 200 | 20240712 | 160000 | 2866027950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 201 | 20240712 | 155900 | 2866027950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 202 | 20240712 | 155800 | 2866027950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 203 | 20240712 | 155700 | 2866027950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 204 | 20240712 | 155600 | 2866027950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 205 | 20240712 | 155500 | 2866027950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 206 | 20240712 | 155400 | 2866027950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 207 | 20240712 | 155300 | 2866027950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 208 | 20240712 | 155200 | 2866027950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 209 | 20240712 | 155100 | 2866027950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 210 | 20240712 | 155000 | 2866027950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 211 | 20240712 | 154900 | 2866027950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 212 | 20240712 | 154800 | 2866027950 | 24750 | 24750 | 24750 | 24750 | 2131 |
| 213 | 20240712 | 154700 | 2866027950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 214 | 20240712 | 154600 | 2866027950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 215 | 20240712 | 154500 | 2866027950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 216 | 20240712 | 154400 | 2866027950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 217 | 20240712 | 154300 | 2866027950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 218 | 20240712 | 154200 | 2866027950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 219 | 20240712 | 154100 | 2866027950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 220 | 20240712 | 154000 | 2866027950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 221 | 20240712 | 153900 | 2866027950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 222 | 20240712 | 153800 | 2866027950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 223 | 20240712 | 153700 | 2866027950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 224 | 20240712 | 153600 | 2866027950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 225 | 20240712 | 153500 | 2866027950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 226 | 20240712 | 153400 | 2866027950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 227 | 20240712 | 153300 | 2866027950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 228 | 20240712 | 153200 | 2866027950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 229 | 20240712 | 153100 | 2866027950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 230 | 20240712 | 153000 | 2866027950 | 24750 | 24750 | 24750 | 24750 | 2131 |
| 231 | 20240712 | 152900 | 2813285700 | 24800 | 24800 | 24800 | 24800 | 0 |
| 232 | 20240712 | 152800 | 2813285700 | 24800 | 24800 | 24800 | 24800 | 0 |
| 233 | 20240712 | 152700 | 2813285700 | 24800 | 24800 | 24800 | 24800 | 0 |
| 234 | 20240712 | 152600 | 2813285700 | 24800 | 24800 | 24800 | 24800 | 0 |
| 235 | 20240712 | 152500 | 2813285700 | 24800 | 24800 | 24800 | 24800 | 0 |
| 236 | 20240712 | 152400 | 2813285700 | 24800 | 24800 | 24800 | 24800 | 0 |
| 237 | 20240712 | 152300 | 2813285700 | 24800 | 24800 | 24800 | 24800 | 0 |
| 238 | 20240712 | 152200 | 2813285700 | 24800 | 24800 | 24800 | 24800 | 0 |
| 239 | 20240712 | 152100 | 2813285700 | 24800 | 24800 | 24800 | 24800 | 0 |
| 240 | 20240712 | 152000 | 2813285700 | 24800 | 24800 | 24800 | 24800 | 0 |
| 241 | 20240712 | 151900 | 2813285700 | 24800 | 24800 | 24800 | 24750 | 86 |
| 242 | 20240712 | 151800 | 2811155950 | 24800 | 24750 | 24800 | 24750 | 83 |
| 243 | 20240712 | 151700 | 2809098450 | 24750 | 24750 | 24800 | 24750 | 290 |
| 244 | 20240712 | 151600 | 2801919000 | 24800 | 24750 | 24800 | 24750 | 56 |
| 245 | 20240712 | 151500 | 2800532600 | 24750 | 24750 | 24750 | 24700 | 85 |
| 246 | 20240712 | 151400 | 2798432900 | 24800 | 24750 | 24800 | 24750 | 58 |
| 247 | 20240712 | 151300 | 2796996850 | 24750 | 24700 | 24750 | 24700 | 298 |
| 248 | 20240712 | 151200 | 2789623000 | 24700 | 24700 | 24750 | 24700 | 84 |
| 249 | 20240712 | 151100 | 2787547300 | 24700 | 24750 | 24750 | 24700 | 68 |
| 250 | 20240712 | 151000 | 2785867550 | 24750 | 24700 | 24750 | 24700 | 266 |
| 251 | 20240712 | 150900 | 2779287250 | 24700 | 24700 | 24750 | 24700 | 123 |
| 252 | 20240712 | 150800 | 2776249050 | 24700 | 24750 | 24750 | 24700 | 70 |
| 253 | 20240712 | 150700 | 2774519900 | 24800 | 24750 | 24800 | 24700 | 525 |
| 254 | 20240712 | 150600 | 2761532150 | 24750 | 24750 | 24800 | 24700 | 886 |
| 255 | 20240712 | 150500 | 2739613000 | 24800 | 24750 | 24800 | 24750 | 248 |
| 256 | 20240712 | 150400 | 2733471800 | 24750 | 24800 | 24800 | 24750 | 420 |
| 257 | 20240712 | 150300 | 2723076500 | 24750 | 24750 | 24800 | 24750 | 139 |
| 258 | 20240712 | 150200 | 2719636100 | 24800 | 24800 | 24800 | 24800 | 2 |
| 259 | 20240712 | 150100 | 2719586500 | 24800 | 24800 | 24800 | 24800 | 2 |
| 260 | 20240712 | 150000 | 2719536900 | 24800 | 24750 | 24800 | 24700 | 1140 |
| 261 | 20240712 | 145900 | 2691375200 | 24800 | 24800 | 24800 | 24800 | 112 |
| 262 | 20240712 | 145800 | 2688597600 | 24800 | 24750 | 24800 | 24750 | 536 |
| 263 | 20240712 | 145700 | 2675331350 | 24750 | 24750 | 24800 | 24750 | 30 |
| 264 | 20240712 | 145600 | 2674588750 | 24800 | 24750 | 24800 | 24700 | 534 |
| 265 | 20240712 | 145500 | 2661372950 | 24750 | 24700 | 24800 | 24700 | 716 |
| 266 | 20240712 | 145400 | 2643652350 | 24800 | 24700 | 24800 | 24700 | 8 |
| 267 | 20240712 | 145300 | 2643454550 | 24700 | 24700 | 24700 | 24700 | 6 |
| 268 | 20240712 | 145200 | 2643306350 | 24800 | 24700 | 24800 | 24650 | 5013 |
| 269 | 20240712 | 145100 | 2519678900 | 24800 | 24700 | 24800 | 24700 | 8 |
| 270 | 20240712 | 145000 | 2519481200 | 24700 | 24750 | 24750 | 24700 | 38 |
| 271 | 20240712 | 144900 | 2518542550 | 24700 | 24800 | 24800 | 24700 | 855 |
| 272 | 20240712 | 144800 | 2497339650 | 24800 | 24800 | 24800 | 24700 | 110 |
| 273 | 20240712 | 144700 | 2494622450 | 24700 | 24700 | 24800 | 24700 | 43 |
| 274 | 20240712 | 144600 | 2493560250 | 24800 | 24750 | 24800 | 24700 | 18 |
| 275 | 20240712 | 144500 | 2493115500 | 24800 | 24750 | 24800 | 24700 | 936 |
| 276 | 20240712 | 144400 | 2469951000 | 24750 | 24700 | 24750 | 24700 | 277 |
| 277 | 20240712 | 144300 | 2463109050 | 24700 | 24700 | 24750 | 24700 | 2276 |
| 278 | 20240712 | 144200 | 2406889700 | 24750 | 24750 | 24750 | 24750 | 341 |
| 279 | 20240712 | 144100 | 2398449950 | 24750 | 24800 | 24800 | 24750 | 458 |
| 280 | 20240712 | 144000 | 2387114400 | 24700 | 24750 | 24750 | 24700 | 968 |
| 281 | 20240712 | 143900 | 2363177150 | 24750 | 24750 | 24750 | 24750 | 15 |
| 282 | 20240712 | 143800 | 2362805900 | 24800 | 24800 | 24800 | 24800 | 400 |
| 283 | 20240712 | 143700 | 2352885900 | 24750 | 24750 | 24750 | 24750 | 100 |
| 284 | 20240712 | 143600 | 2350410900 | 24800 | 24800 | 24800 | 24800 | 24 |
| 285 | 20240712 | 143500 | 2349815700 | 24800 | 24800 | 24800 | 24800 | 0 |
| 286 | 20240712 | 143400 | 2349815700 | 24800 | 24800 | 24800 | 24800 | 0 |
| 287 | 20240712 | 143300 | 2349815700 | 24800 | 24850 | 24850 | 24800 | 6 |
| 288 | 20240712 | 143200 | 2349666850 | 24850 | 24850 | 24850 | 24850 | 9 |
| 289 | 20240712 | 143100 | 2349443200 | 24750 | 24800 | 24800 | 24750 | 284 |
| 290 | 20240712 | 143000 | 2342413400 | 24800 | 24800 | 24800 | 24800 | 2366 |
| 291 | 20240712 | 142900 | 2283736600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 292 | 20240712 | 142800 | 2283736600 | 24850 | 24850 | 24850 | 24850 | 1 |
| 293 | 20240712 | 142700 | 2283711750 | 24850 | 24850 | 24850 | 24850 | 0 |
| 294 | 20240712 | 142600 | 2283711750 | 24850 | 24850 | 24850 | 24850 | 101 |
| 295 | 20240712 | 142500 | 2281201900 | 24850 | 24850 | 24850 | 24850 | 0 |
| 296 | 20240712 | 142400 | 2281201900 | 24850 | 24850 | 24850 | 24850 | 0 |
| 297 | 20240712 | 142300 | 2281201900 | 24850 | 24850 | 24850 | 24850 | 1 |
| 298 | 20240712 | 142200 | 2281177050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 299 | 20240712 | 142100 | 2281177050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 300 | 20240712 | 142000 | 2281177050 | 24850 | 24850 | 24850 | 24850 | 53 |
| 301 | 20240712 | 141900 | 2279860000 | 24850 | 24850 | 24900 | 24850 | 72 |
| 302 | 20240712 | 141800 | 2278070750 | 24850 | 24850 | 24850 | 24850 | 0 |
| 303 | 20240712 | 141700 | 2278070750 | 24850 | 24800 | 24850 | 24800 | 241 |
| 304 | 20240712 | 141600 | 2272092450 | 24850 | 24850 | 24850 | 24850 | 11 |
| 305 | 20240712 | 141500 | 2271819100 | 24850 | 24850 | 24850 | 24850 | 1 |
| 306 | 20240712 | 141400 | 2271794250 | 24800 | 24900 | 24900 | 24800 | 213 |
| 307 | 20240712 | 141300 | 2266499800 | 24900 | 24800 | 24900 | 24800 | 41 |
| 308 | 20240712 | 141200 | 2265482900 | 24800 | 24800 | 24800 | 24800 | 150 |
| 309 | 20240712 | 141100 | 2261762900 | 24900 | 24800 | 24900 | 24800 | 169 |
| 310 | 20240712 | 141000 | 2257570600 | 24850 | 24850 | 24850 | 24850 | 3 |
| 311 | 20240712 | 140900 | 2257496050 | 24750 | 24800 | 24800 | 24750 | 856 |
| 312 | 20240712 | 140800 | 2236309800 | 24750 | 24800 | 24800 | 24750 | 228 |
| 313 | 20240712 | 140700 | 2230660400 | 24800 | 24850 | 24850 | 24800 | 1367 |
| 314 | 20240712 | 140600 | 2196753100 | 24900 | 24900 | 24900 | 24900 | 1 |
| 315 | 20240712 | 140500 | 2196728200 | 24900 | 24900 | 24900 | 24900 | 0 |
| 316 | 20240712 | 140400 | 2196728200 | 24900 | 24900 | 24900 | 24900 | 1 |
| 317 | 20240712 | 140300 | 2196703300 | 24850 | 24900 | 24900 | 24850 | 1893 |
| 318 | 20240712 | 140200 | 2149662200 | 24900 | 24950 | 24950 | 24900 | 23 |
| 319 | 20240712 | 140100 | 2149089450 | 25000 | 25000 | 25000 | 25000 | 0 |
| 320 | 20240712 | 140000 | 2149089450 | 25000 | 24950 | 25000 | 24900 | 596 |
| 321 | 20240712 | 135900 | 2134242900 | 24900 | 24900 | 24900 | 24900 | 4 |
| 322 | 20240712 | 135800 | 2134143300 | 24950 | 24950 | 24950 | 24950 | 1 |
| 323 | 20240712 | 135700 | 2134118350 | 25000 | 25000 | 25000 | 25000 | 135 |
| 324 | 20240712 | 135600 | 2130743350 | 25000 | 25000 | 25000 | 25000 | 4 |
| 325 | 20240712 | 135500 | 2130643350 | 25000 | 25000 | 25000 | 25000 | 119 |
| 326 | 20240712 | 135400 | 2127668350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 327 | 20240712 | 135300 | 2127668350 | 25000 | 24950 | 25000 | 24950 | 1341 |
| 328 | 20240712 | 135200 | 2094205000 | 25000 | 25000 | 25000 | 25000 | 0 |
| 329 | 20240712 | 135100 | 2094205000 | 25000 | 25000 | 25000 | 25000 | 127 |
| 330 | 20240712 | 135000 | 2091030000 | 25000 | 25000 | 25000 | 25000 | 3 |
| 331 | 20240712 | 134900 | 2090955000 | 25000 | 24950 | 25000 | 24950 | 177 |
| 332 | 20240712 | 134800 | 2086532450 | 25000 | 25000 | 25000 | 25000 | 1 |
| 333 | 20240712 | 134700 | 2086507450 | 24950 | 24950 | 24950 | 24950 | 123 |
| 334 | 20240712 | 134600 | 2083438600 | 25000 | 25000 | 25000 | 25000 | 20 |
| 335 | 20240712 | 134500 | 2082938600 | 25000 | 25000 | 25000 | 25000 | 214 |
| 336 | 20240712 | 134400 | 2077588600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 337 | 20240712 | 134300 | 2077588600 | 25000 | 25000 | 25000 | 25000 | 113 |
| 338 | 20240712 | 134200 | 2074763600 | 24900 | 24900 | 24900 | 24850 | 118 |
| 339 | 20240712 | 134100 | 2071829400 | 24900 | 25000 | 25000 | 24900 | 1666 |
| 340 | 20240712 | 134000 | 2030331800 | 24950 | 25000 | 25000 | 24950 | 16 |
| 341 | 20240712 | 133900 | 2029932300 | 25000 | 25000 | 25000 | 25000 | 134 |
| 342 | 20240712 | 133800 | 2026582300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 343 | 20240712 | 133700 | 2026582300 | 24950 | 24950 | 24950 | 24950 | 5 |
| 344 | 20240712 | 133600 | 2026457550 | 25000 | 25000 | 25000 | 25000 | 0 |
| 345 | 20240712 | 133500 | 2026457550 | 25000 | 25000 | 25000 | 24950 | 499 |
| 346 | 20240712 | 133400 | 2013988050 | 25000 | 25000 | 25000 | 25000 | 0 |
| 347 | 20240712 | 133300 | 2013988050 | 25000 | 25000 | 25000 | 25000 | 216 |
| 348 | 20240712 | 133200 | 2008588050 | 24950 | 24950 | 24950 | 24950 | 7 |
| 349 | 20240712 | 133100 | 2008413400 | 24900 | 25000 | 25000 | 24900 | 812 |
| 350 | 20240712 | 133000 | 1988179750 | 25000 | 24950 | 25000 | 24950 | 48 |
| 351 | 20240712 | 132900 | 1986982000 | 25000 | 25000 | 25000 | 25000 | 127 |
| 352 | 20240712 | 132800 | 1983807000 | 25000 | 25000 | 25000 | 25000 | 0 |
| 353 | 20240712 | 132700 | 1983807000 | 25000 | 25000 | 25000 | 25000 | 125 |
| 354 | 20240712 | 132600 | 1980682000 | 24950 | 24950 | 24950 | 24950 | 25 |
| 355 | 20240712 | 132500 | 1980058250 | 25000 | 25000 | 25000 | 25000 | 266 |
| 356 | 20240712 | 132400 | 1973408250 | 25000 | 25000 | 25000 | 25000 | 0 |
| 357 | 20240712 | 132300 | 1973408250 | 25000 | 25000 | 25000 | 25000 | 128 |
| 358 | 20240712 | 132200 | 1970208250 | 25000 | 25000 | 25000 | 25000 | 0 |
| 359 | 20240712 | 132100 | 1970208250 | 25000 | 24950 | 25000 | 24950 | 134 |
| 360 | 20240712 | 132000 | 1966864900 | 24950 | 24950 | 24950 | 24950 | 3 |
| 361 | 20240712 | 131900 | 1966790050 | 24950 | 24950 | 24950 | 24950 | 13 |
| 362 | 20240712 | 131800 | 1966465700 | 25000 | 25000 | 25000 | 25000 | 129 |
| 363 | 20240712 | 131700 | 1963240700 | 24950 | 24950 | 24950 | 24950 | 2 |
| 364 | 20240712 | 131600 | 1963190800 | 25000 | 25000 | 25000 | 25000 | 123 |
| 365 | 20240712 | 131500 | 1960115800 | 24950 | 24950 | 24950 | 24950 | 0 |
| 366 | 20240712 | 131400 | 1960115800 | 24950 | 24950 | 24950 | 24950 | 115 |
| 367 | 20240712 | 131300 | 1957246550 | 24950 | 24950 | 24950 | 24950 | 388 |
| 368 | 20240712 | 131200 | 1947565950 | 25000 | 25000 | 25000 | 25000 | 121 |
| 369 | 20240712 | 131100 | 1944540950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 370 | 20240712 | 131000 | 1944540950 | 24950 | 25000 | 25000 | 24950 | 536 |
| 371 | 20240712 | 130900 | 1931160950 | 25000 | 25000 | 25000 | 25000 | 0 |
| 372 | 20240712 | 130800 | 1931160950 | 25000 | 25000 | 25000 | 25000 | 127 |
| 373 | 20240712 | 130700 | 1927985950 | 25000 | 25000 | 25000 | 25000 | 0 |
| 374 | 20240712 | 130600 | 1927985950 | 25000 | 25000 | 25000 | 25000 | 132 |
| 375 | 20240712 | 130500 | 1924685950 | 25000 | 25000 | 25000 | 25000 | 71 |
| 376 | 20240712 | 130400 | 1922910950 | 25000 | 25000 | 25000 | 25000 | 128 |
| 377 | 20240712 | 130300 | 1919710950 | 25000 | 25000 | 25000 | 25000 | 0 |
| 378 | 20240712 | 130200 | 1919710950 | 25000 | 25000 | 25000 | 25000 | 133 |
| 379 | 20240712 | 130100 | 1916385950 | 25000 | 25000 | 25000 | 25000 | 10 |
| 380 | 20240712 | 130000 | 1916135950 | 25000 | 25000 | 25000 | 25000 | 139 |
| 381 | 20240712 | 125900 | 1912660950 | 25000 | 25000 | 25000 | 25000 | 0 |
| 382 | 20240712 | 125800 | 1912660950 | 25000 | 25000 | 25000 | 25000 | 219 |
| 383 | 20240712 | 125700 | 1907185950 | 25000 | 25000 | 25000 | 25000 | 20 |
| 384 | 20240712 | 125600 | 1906685950 | 25000 | 25000 | 25000 | 25000 | 112 |
| 385 | 20240712 | 125500 | 1903885950 | 24950 | 24950 | 24950 | 24950 | 88 |
| 386 | 20240712 | 125400 | 1901690350 | 25000 | 25000 | 25000 | 25000 | 133 |
| 387 | 20240712 | 125300 | 1898365350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 388 | 20240712 | 125200 | 1898365350 | 25000 | 25000 | 25000 | 25000 | 135 |
| 389 | 20240712 | 125100 | 1894990350 | 25000 | 25000 | 25000 | 25000 | 7 |
| 390 | 20240712 | 125000 | 1894815350 | 25000 | 25000 | 25000 | 25000 | 116 |
| 391 | 20240712 | 124900 | 1891915350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 392 | 20240712 | 124800 | 1891915350 | 25000 | 25050 | 25050 | 25000 | 526 |
| 393 | 20240712 | 124700 | 1878759500 | 25000 | 25000 | 25000 | 25000 | 963 |
| 394 | 20240712 | 124600 | 1854684500 | 25000 | 25000 | 25000 | 25000 | 112 |
| 395 | 20240712 | 124500 | 1851884500 | 25000 | 25000 | 25000 | 25000 | 0 |
| 396 | 20240712 | 124400 | 1851884500 | 25000 | 25000 | 25000 | 25000 | 123 |
| 397 | 20240712 | 124300 | 1848809500 | 25000 | 25000 | 25000 | 25000 | 1 |
| 398 | 20240712 | 124200 | 1848784500 | 25000 | 25000 | 25000 | 25000 | 139 |
| 399 | 20240712 | 124100 | 1845309500 | 25000 | 25000 | 25000 | 25000 | 0 |
| 400 | 20240712 | 124000 | 1845309500 | 25000 | 25000 | 25000 | 25000 | 4 |
| 401 | 20240712 | 123900 | 1845209500 | 25000 | 25000 | 25000 | 25000 | 129 |
| 402 | 20240712 | 123800 | 1841984500 | 24950 | 25000 | 25000 | 24950 | 210 |
| 403 | 20240712 | 123700 | 1836744500 | 25000 | 25000 | 25000 | 25000 | 245 |
| 404 | 20240712 | 123600 | 1830619500 | 25000 | 25000 | 25000 | 25000 | 5 |
| 405 | 20240712 | 123500 | 1830494500 | 25000 | 25000 | 25000 | 25000 | 226 |
| 406 | 20240712 | 123400 | 1824844500 | 25000 | 25000 | 25000 | 25000 | 300 |
| 407 | 20240712 | 123300 | 1817344500 | 25000 | 25000 | 25000 | 25000 | 130 |
| 408 | 20240712 | 123200 | 1814094500 | 24950 | 24950 | 24950 | 24950 | 50 |
| 409 | 20240712 | 123100 | 1812847000 | 25000 | 25000 | 25000 | 25000 | 119 |
| 410 | 20240712 | 123000 | 1809872000 | 25000 | 25000 | 25000 | 25000 | 4 |
| 411 | 20240712 | 122900 | 1809772000 | 25000 | 25000 | 25000 | 25000 | 525 |
| 412 | 20240712 | 122800 | 1796647000 | 25000 | 25000 | 25000 | 25000 | 0 |
| 413 | 20240712 | 122700 | 1796647000 | 25000 | 25000 | 25000 | 25000 | 110 |
| 414 | 20240712 | 122600 | 1793897000 | 25000 | 25000 | 25000 | 25000 | 1 |
| 415 | 20240712 | 122500 | 1793872000 | 25000 | 25000 | 25000 | 25000 | 135 |
| 416 | 20240712 | 122400 | 1790497000 | 25000 | 25000 | 25000 | 25000 | 10 |
| 417 | 20240712 | 122300 | 1790247000 | 25000 | 24950 | 25000 | 24950 | 153 |
| 418 | 20240712 | 122200 | 1786422800 | 25000 | 25000 | 25000 | 25000 | 9 |
| 419 | 20240712 | 122100 | 1786197800 | 24950 | 24950 | 24950 | 24950 | 10 |
| 420 | 20240712 | 122000 | 1785948300 | 24950 | 24950 | 25000 | 24950 | 1058 |
| 421 | 20240712 | 121900 | 1759551050 | 24950 | 24950 | 24950 | 24950 | 119 |
| 422 | 20240712 | 121800 | 1756582000 | 24900 | 24900 | 24900 | 24900 | 100 |
| 423 | 20240712 | 121700 | 1754092000 | 24950 | 24950 | 24950 | 24950 | 135 |
| 424 | 20240712 | 121600 | 1750723750 | 24950 | 24950 | 24950 | 24950 | 37 |
| 425 | 20240712 | 121500 | 1749800600 | 24950 | 24950 | 24950 | 24950 | 122 |
| 426 | 20240712 | 121400 | 1746756700 | 24950 | 24950 | 24950 | 24950 | 0 |
| 427 | 20240712 | 121300 | 1746756700 | 24950 | 24900 | 24950 | 24900 | 322 |
| 428 | 20240712 | 121200 | 1738722850 | 24950 | 24950 | 24950 | 24950 | 0 |
| 429 | 20240712 | 121100 | 1738722850 | 24950 | 24950 | 24950 | 24950 | 135 |
| 430 | 20240712 | 121000 | 1735354600 | 24950 | 24950 | 24950 | 24950 | 28 |
| 431 | 20240712 | 120900 | 1734656000 | 24950 | 24950 | 24950 | 24950 | 125 |
| 432 | 20240712 | 120800 | 1731537250 | 24900 | 24900 | 24900 | 24900 | 88 |
| 433 | 20240712 | 120700 | 1729346050 | 24900 | 24900 | 24900 | 24900 | 330 |
| 434 | 20240712 | 120600 | 1721129050 | 24900 | 24900 | 24900 | 24900 | 0 |
| 435 | 20240712 | 120500 | 1721129050 | 24900 | 24900 | 24900 | 24900 | 179 |
| 436 | 20240712 | 120400 | 1716671950 | 24900 | 24900 | 24900 | 24900 | 302 |
| 437 | 20240712 | 120300 | 1709152150 | 24900 | 24900 | 24900 | 24900 | 121 |
| 438 | 20240712 | 120200 | 1706139250 | 24900 | 24900 | 24900 | 24900 | 200 |
| 439 | 20240712 | 120100 | 1701159250 | 24900 | 24900 | 24900 | 24900 | 300 |
| 440 | 20240712 | 120000 | 1693689250 | 24900 | 24900 | 24900 | 24900 | 120 |
| 441 | 20240712 | 115900 | 1690701250 | 24900 | 24900 | 24900 | 24900 | 1 |
| 442 | 20240712 | 115800 | 1690676350 | 24900 | 24900 | 24900 | 24900 | 133 |
| 443 | 20240712 | 115700 | 1687364650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 444 | 20240712 | 115600 | 1687364650 | 24900 | 24900 | 24900 | 24900 | 537 |
| 445 | 20240712 | 115500 | 1673993350 | 24900 | 24900 | 24900 | 24900 | 657 |
| 446 | 20240712 | 115400 | 1657634050 | 24950 | 24950 | 24950 | 24950 | 126 |
| 447 | 20240712 | 115300 | 1654490350 | 24950 | 24950 | 24950 | 24950 | 44 |
| 448 | 20240712 | 115200 | 1653392550 | 24950 | 24950 | 24950 | 24950 | 135 |
| 449 | 20240712 | 115100 | 1650024300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 450 | 20240712 | 115000 | 1650024300 | 24950 | 24900 | 24950 | 24900 | 205 |
| 451 | 20240712 | 114900 | 1644913950 | 24900 | 24900 | 24900 | 24900 | 63 |
| 452 | 20240712 | 114800 | 1643345250 | 24950 | 24950 | 24950 | 24950 | 158 |
| 453 | 20240712 | 114700 | 1639403150 | 24950 | 24950 | 24950 | 24950 | 1 |
| 454 | 20240712 | 114600 | 1639378200 | 24950 | 24950 | 24950 | 24950 | 120 |
| 455 | 20240712 | 114500 | 1636384200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 456 | 20240712 | 114400 | 1636384200 | 24950 | 24950 | 24950 | 24950 | 133 |
| 457 | 20240712 | 114300 | 1633065850 | 24950 | 24950 | 24950 | 24950 | 2 |
| 458 | 20240712 | 114200 | 1633015950 | 24950 | 24950 | 24950 | 24950 | 128 |
| 459 | 20240712 | 114100 | 1629822350 | 24950 | 24950 | 24950 | 24950 | 0 |
| 460 | 20240712 | 114000 | 1629822350 | 24950 | 24950 | 24950 | 24950 | 201 |
| 461 | 20240712 | 113900 | 1624807400 | 24950 | 24950 | 24950 | 24950 | 1 |
| 462 | 20240712 | 113800 | 1624782450 | 24950 | 24950 | 24950 | 24950 | 221 |
| 463 | 20240712 | 113700 | 1619268500 | 24950 | 24950 | 24950 | 24950 | 55 |
| 464 | 20240712 | 113600 | 1617896250 | 24950 | 24950 | 24950 | 24950 | 123 |
| 465 | 20240712 | 113500 | 1614827400 | 24950 | 24950 | 24950 | 24950 | 0 |
| 466 | 20240712 | 113400 | 1614827400 | 24950 | 24950 | 24950 | 24950 | 122 |
| 467 | 20240712 | 113300 | 1611783500 | 24950 | 24950 | 24950 | 24950 | 0 |
| 468 | 20240712 | 113200 | 1611783500 | 24950 | 24950 | 24950 | 24950 | 118 |
| 469 | 20240712 | 113100 | 1608839400 | 24950 | 24950 | 24950 | 24950 | 112 |
| 470 | 20240712 | 113000 | 1606045000 | 24950 | 25000 | 25000 | 24950 | 145 |
| 471 | 20240712 | 112900 | 1602420500 | 25000 | 24950 | 25000 | 24950 | 21 |
| 472 | 20240712 | 112800 | 1601896500 | 25000 | 24950 | 25000 | 24950 | 134 |
| 473 | 20240712 | 112700 | 1598547000 | 24950 | 24950 | 24950 | 24950 | 4 |
| 474 | 20240712 | 112600 | 1598447200 | 24950 | 25000 | 25000 | 24950 | 125 |
| 475 | 20240712 | 112500 | 1595322350 | 25000 | 25000 | 25000 | 25000 | 1 |
| 476 | 20240712 | 112400 | 1595297350 | 25000 | 25000 | 25000 | 25000 | 123 |
| 477 | 20240712 | 112300 | 1592222350 | 25000 | 25000 | 25000 | 25000 | 1 |
| 478 | 20240712 | 112200 | 1592197350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 479 | 20240712 | 112100 | 1592197350 | 25000 | 25000 | 25000 | 25000 | 119 |
| 480 | 20240712 | 112000 | 1589222350 | 25000 | 25000 | 25000 | 25000 | 13 |
| 481 | 20240712 | 111900 | 1588897350 | 25000 | 25000 | 25000 | 25000 | 112 |
| 482 | 20240712 | 111800 | 1586097350 | 24850 | 24950 | 24950 | 24850 | 1296 |
| 483 | 20240712 | 111700 | 1553843350 | 25000 | 25000 | 25000 | 25000 | 122 |
| 484 | 20240712 | 111600 | 1550793350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 485 | 20240712 | 111500 | 1550793350 | 25000 | 25000 | 25000 | 25000 | 121 |
| 486 | 20240712 | 111400 | 1547768350 | 24950 | 24950 | 24950 | 24950 | 719 |
| 487 | 20240712 | 111300 | 1529829300 | 24950 | 24950 | 24950 | 24950 | 123 |
| 488 | 20240712 | 111200 | 1526760450 | 24900 | 24900 | 24950 | 24900 | 189 |
| 489 | 20240712 | 111100 | 1522054300 | 24950 | 24950 | 24950 | 24950 | 115 |
| 490 | 20240712 | 111000 | 1519185050 | 24950 | 24950 | 24950 | 24950 | 3 |
| 491 | 20240712 | 110900 | 1519110200 | 24950 | 24950 | 24950 | 24950 | 112 |
| 492 | 20240712 | 110800 | 1516315800 | 24950 | 24950 | 24950 | 24950 | 0 |
| 493 | 20240712 | 110700 | 1516315800 | 24950 | 24950 | 24950 | 24950 | 119 |
| 494 | 20240712 | 110600 | 1513346750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 495 | 20240712 | 110500 | 1513346750 | 24900 | 24950 | 24950 | 24900 | 226 |
| 496 | 20240712 | 110400 | 1507713000 | 24950 | 24950 | 24950 | 24950 | 1 |
| 497 | 20240712 | 110300 | 1507688050 | 24900 | 24950 | 24950 | 24900 | 113 |
| 498 | 20240712 | 110200 | 1504868750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 499 | 20240712 | 110100 | 1504868750 | 24900 | 24950 | 24950 | 24900 | 168 |
| 500 | 20240712 | 110000 | 1500679650 | 24950 | 24950 | 24950 | 24950 | 53 |
| 501 | 20240712 | 105900 | 1499357300 | 24950 | 24950 | 24950 | 24950 | 135 |
| 502 | 20240712 | 105800 | 1495989050 | 24900 | 24900 | 24900 | 24900 | 0 |
| 503 | 20240712 | 105700 | 1495989050 | 24900 | 24900 | 25000 | 24900 | 321 |
| 504 | 20240712 | 105600 | 1487984050 | 24900 | 24950 | 24950 | 24900 | 137 |
| 505 | 20240712 | 105500 | 1484566900 | 25000 | 24950 | 25000 | 24950 | 170 |
| 506 | 20240712 | 105400 | 1480316950 | 25000 | 25000 | 25000 | 25000 | 50 |
| 507 | 20240712 | 105300 | 1479066950 | 25000 | 24950 | 25000 | 24950 | 26 |
| 508 | 20240712 | 105200 | 1478417800 | 24950 | 24950 | 24950 | 24950 | 73 |
| 509 | 20240712 | 105100 | 1476596450 | 25000 | 25000 | 25000 | 25000 | 118 |
| 510 | 20240712 | 105000 | 1473646450 | 25000 | 24950 | 25000 | 24950 | 167 |
| 511 | 20240712 | 104900 | 1469479650 | 25000 | 25000 | 25000 | 24950 | 121 |
| 512 | 20240712 | 104800 | 1466455000 | 24950 | 24950 | 24950 | 24950 | 50 |
| 513 | 20240712 | 104700 | 1465207500 | 25000 | 25000 | 25000 | 25000 | 127 |
| 514 | 20240712 | 104600 | 1462032500 | 25000 | 25000 | 25000 | 25000 | 4 |
| 515 | 20240712 | 104500 | 1461932500 | 25000 | 25000 | 25000 | 24950 | 134 |
| 516 | 20240712 | 104400 | 1458582550 | 24950 | 24950 | 24950 | 24950 | 169 |
| 517 | 20240712 | 104300 | 1454366000 | 24950 | 24950 | 24950 | 24950 | 10 |
| 518 | 20240712 | 104200 | 1454116500 | 25000 | 25000 | 25000 | 25000 | 131 |
| 519 | 20240712 | 104100 | 1450841500 | 24950 | 24950 | 24950 | 24950 | 5 |
| 520 | 20240712 | 104000 | 1450716750 | 25000 | 25000 | 25000 | 24950 | 138 |
| 521 | 20240712 | 103900 | 1447266800 | 25000 | 25000 | 25000 | 25000 | 6 |
| 522 | 20240712 | 103800 | 1447116800 | 25000 | 25000 | 25000 | 25000 | 124 |
| 523 | 20240712 | 103700 | 1444016800 | 25000 | 25000 | 25000 | 25000 | 1 |
| 524 | 20240712 | 103600 | 1443991800 | 25000 | 25000 | 25000 | 25000 | 131 |
| 525 | 20240712 | 103500 | 1440716800 | 24950 | 24950 | 24950 | 24950 | 88 |
| 526 | 20240712 | 103400 | 1438521200 | 24950 | 25000 | 25000 | 24950 | 137 |
| 527 | 20240712 | 103300 | 1435096500 | 25000 | 25000 | 25000 | 25000 | 0 |
| 528 | 20240712 | 103200 | 1435096500 | 25000 | 25000 | 25000 | 25000 | 116 |
| 529 | 20240712 | 103100 | 1432196500 | 25000 | 25000 | 25000 | 25000 | 10 |
| 530 | 20240712 | 103000 | 1431946500 | 25000 | 24950 | 25000 | 24950 | 807 |
| 531 | 20240712 | 102900 | 1411805550 | 25000 | 25000 | 25000 | 25000 | 1 |
| 532 | 20240712 | 102800 | 1411780550 | 25000 | 25000 | 25000 | 25000 | 111 |
| 533 | 20240712 | 102700 | 1409005550 | 24900 | 24900 | 24900 | 24900 | 10 |
| 534 | 20240712 | 102600 | 1408756550 | 24900 | 25000 | 25000 | 24900 | 211 |
| 535 | 20240712 | 102500 | 1403491550 | 24950 | 24950 | 24950 | 24950 | 500 |
| 536 | 20240712 | 102400 | 1391016550 | 25000 | 24950 | 25000 | 24950 | 163 |
| 537 | 20240712 | 102300 | 1386943250 | 25000 | 25000 | 25000 | 25000 | 0 |
| 538 | 20240712 | 102200 | 1386943250 | 25000 | 24900 | 25000 | 24900 | 903 |
| 539 | 20240712 | 102100 | 1364412650 | 24900 | 24900 | 24900 | 24900 | 180 |
| 540 | 20240712 | 102000 | 1359930650 | 24900 | 24900 | 24950 | 24900 | 591 |
| 541 | 20240712 | 101900 | 1345214600 | 24900 | 24900 | 24900 | 24900 | 106 |
| 542 | 20240712 | 101800 | 1342575200 | 24900 | 24900 | 24900 | 24900 | 185 |
| 543 | 20240712 | 101700 | 1337968700 | 24900 | 24900 | 24900 | 24900 | 144 |
| 544 | 20240712 | 101600 | 1334383100 | 24900 | 24900 | 24900 | 24900 | 130 |
| 545 | 20240712 | 101500 | 1331146100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 546 | 20240712 | 101400 | 1331146100 | 24900 | 24900 | 24900 | 24900 | 121 |
| 547 | 20240712 | 101300 | 1328133200 | 24900 | 24950 | 24950 | 24900 | 419 |
| 548 | 20240712 | 101200 | 1317700000 | 24950 | 24950 | 24950 | 24950 | 175 |
| 549 | 20240712 | 101100 | 1313333750 | 24950 | 24950 | 24950 | 24950 | 62 |
| 550 | 20240712 | 101000 | 1311786850 | 24950 | 24950 | 24950 | 24900 | 329 |
| 551 | 20240712 | 100900 | 1303588500 | 24950 | 24950 | 24950 | 24950 | 30 |
| 552 | 20240712 | 100800 | 1302840000 | 24950 | 24950 | 24950 | 24950 | 150 |
| 553 | 20240712 | 100700 | 1299097500 | 24900 | 24900 | 24900 | 24850 | 2010 |
| 554 | 20240712 | 100600 | 1249062900 | 24950 | 24950 | 24950 | 24900 | 171 |
| 555 | 20240712 | 100500 | 1244798500 | 24900 | 24950 | 24950 | 24900 | 20 |
| 556 | 20240712 | 100400 | 1244299900 | 24950 | 24900 | 24950 | 24850 | 296 |
| 557 | 20240712 | 100300 | 1236932300 | 24900 | 24900 | 24900 | 24850 | 200 |
| 558 | 20240712 | 100200 | 1231957300 | 24950 | 24950 | 24950 | 24850 | 59 |
| 559 | 20240712 | 100100 | 1230490850 | 24950 | 24950 | 24950 | 24800 | 125 |
| 560 | 20240712 | 100000 | 1227372250 | 24950 | 24850 | 24950 | 24850 | 2150 |
| 561 | 20240712 | 095900 | 1173901750 | 24850 | 24800 | 24850 | 24800 | 3025 |
| 562 | 20240712 | 095800 | 1098873100 | 24750 | 24700 | 24750 | 24700 | 2550 |
| 563 | 20240712 | 095700 | 1035860600 | 24700 | 24800 | 24800 | 24700 | 130 |
| 564 | 20240712 | 095600 | 1032637800 | 24800 | 24750 | 24800 | 24750 | 180 |
| 565 | 20240712 | 095500 | 1028182750 | 24750 | 24750 | 24750 | 24750 | 258 |
| 566 | 20240712 | 095400 | 1021797250 | 24750 | 24750 | 24750 | 24750 | 217 |
| 567 | 20240712 | 095300 | 1016426500 | 24700 | 24800 | 24800 | 24700 | 327 |
| 568 | 20240712 | 095200 | 1008336900 | 24700 | 24800 | 24800 | 24700 | 606 |
| 569 | 20240712 | 095100 | 993360000 | 24750 | 24750 | 24800 | 24750 | 200 |
| 570 | 20240712 | 095000 | 988403500 | 24750 | 24850 | 24850 | 24750 | 26 |
| 571 | 20240712 | 094900 | 987758250 | 24850 | 24700 | 24850 | 24700 | 724 |
| 572 | 20240712 | 094800 | 969812000 | 24800 | 24750 | 24800 | 24750 | 61 |
| 573 | 20240712 | 094700 | 968301050 | 24850 | 24800 | 24850 | 24800 | 276 |
| 574 | 20240712 | 094600 | 961456200 | 24750 | 24650 | 24750 | 24650 | 1455 |
| 575 | 20240712 | 094500 | 925448100 | 24700 | 24700 | 24750 | 24650 | 556 |
| 576 | 20240712 | 094400 | 911709950 | 24700 | 24700 | 24700 | 24700 | 13 |
| 577 | 20240712 | 094300 | 911388850 | 24700 | 24700 | 24700 | 24700 | 120 |
| 578 | 20240712 | 094200 | 908424850 | 24700 | 24700 | 24700 | 24700 | 1 |
| 579 | 20240712 | 094100 | 908400150 | 24700 | 24700 | 24700 | 24700 | 519 |
| 580 | 20240712 | 094000 | 895580850 | 24700 | 24650 | 24700 | 24650 | 22 |
| 581 | 20240712 | 093900 | 895037950 | 24600 | 24650 | 24700 | 24600 | 331 |
| 582 | 20240712 | 093800 | 886885200 | 24650 | 24650 | 24650 | 24650 | 2386 |
| 583 | 20240712 | 093700 | 828070300 | 24700 | 24700 | 24700 | 24700 | 139 |
| 584 | 20240712 | 093600 | 824637000 | 24700 | 24700 | 24700 | 24650 | 19 |
| 585 | 20240712 | 093500 | 824168200 | 24700 | 24700 | 24750 | 24700 | 423 |
| 586 | 20240712 | 093400 | 813714050 | 24700 | 24700 | 24700 | 24700 | 0 |
| 587 | 20240712 | 093300 | 813714050 | 24700 | 24700 | 24750 | 24700 | 354 |
| 588 | 20240712 | 093200 | 804970150 | 24700 | 24700 | 24700 | 24700 | 8 |
| 589 | 20240712 | 093100 | 804772550 | 24700 | 24700 | 24700 | 24700 | 66 |
| 590 | 20240712 | 093000 | 803142350 | 24700 | 24700 | 24750 | 24700 | 266 |
| 591 | 20240712 | 092900 | 796572100 | 24650 | 24700 | 24700 | 24650 | 103 |
| 592 | 20240712 | 092800 | 794033000 | 24700 | 24600 | 24700 | 24600 | 475 |
| 593 | 20240712 | 092700 | 782334150 | 24650 | 24700 | 24700 | 24650 | 1573 |
| 594 | 20240712 | 092600 | 743559200 | 24700 | 24750 | 24750 | 24700 | 158 |
| 595 | 20240712 | 092500 | 739656550 | 24700 | 24750 | 24750 | 24650 | 736 |
| 596 | 20240712 | 092400 | 721513400 | 24650 | 24700 | 24700 | 24650 | 5085 |
| 597 | 20240712 | 092300 | 596165950 | 24750 | 24650 | 24750 | 24650 | 1316 |
| 598 | 20240712 | 092200 | 563675650 | 24700 | 24700 | 24700 | 24650 | 13 |
| 599 | 20240712 | 092100 | 563354600 | 24700 | 24700 | 24700 | 24700 | 315 |
| 600 | 20240712 | 092000 | 555574100 | 24700 | 24700 | 24750 | 24700 | 347 |
| 601 | 20240712 | 091900 | 547003000 | 24700 | 24750 | 24750 | 24700 | 1201 |
| 602 | 20240712 | 091800 | 517338050 | 24700 | 24700 | 24750 | 24650 | 261 |
| 603 | 20240712 | 091700 | 510892100 | 24700 | 24700 | 24750 | 24700 | 1152 |
| 604 | 20240712 | 091600 | 482435900 | 24750 | 24700 | 24750 | 24700 | 251 |
| 605 | 20240712 | 091500 | 476236150 | 24700 | 24750 | 24750 | 24700 | 423 |
| 606 | 20240712 | 091400 | 465783050 | 24750 | 24750 | 24750 | 24750 | 508 |
| 607 | 20240712 | 091300 | 453210050 | 24750 | 24700 | 24750 | 24700 | 8476 |
| 608 | 20240712 | 091200 | 243852000 | 24700 | 24750 | 24750 | 24700 | 578 |
| 609 | 20240712 | 091100 | 229546600 | 24800 | 24750 | 24800 | 24750 | 375 |
| 610 | 20240712 | 091000 | 220265250 | 24750 | 24800 | 24800 | 24750 | 874 |
| 611 | 20240712 | 090900 | 198633400 | 24750 | 24750 | 24750 | 24700 | 1061 |
| 612 | 20240712 | 090800 | 172393650 | 24750 | 24750 | 24750 | 24750 | 524 |
| 613 | 20240712 | 090700 | 159424650 | 24750 | 24750 | 24800 | 24750 | 157 |
| 614 | 20240712 | 090600 | 155538650 | 24750 | 24800 | 24800 | 24750 | 968 |
| 615 | 20240712 | 090500 | 131580500 | 24750 | 24750 | 24800 | 24750 | 483 |
| 616 | 20240712 | 090400 | 119626200 | 24750 | 24700 | 24750 | 24700 | 73 |
| 617 | 20240712 | 090300 | 117822950 | 24750 | 24750 | 24850 | 24750 | 1934 |
| 618 | 20240712 | 090200 | 69949250 | 24850 | 24850 | 24900 | 24750 | 1749 |
| 619 | 20240712 | 090100 | 26557850 | 24850 | 24800 | 24900 | 24800 | 350 |
| 620 | 20240712 | 090000 | 17860350 | 24900 | 24850 | 24900 | 24800 | 719 |