34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240712 | 192300 | 23382529300 | 35000 | 35000 | 35000 | 35000 | 19875 |
| 3 | 20240712 | 192200 | 23382529300 | 35000 | 35000 | 35000 | 35000 | 0 |
| 4 | 20240712 | 192100 | 23382529300 | 35000 | 35000 | 35000 | 35000 | 0 |
| 5 | 20240712 | 192000 | 23382529300 | 35000 | 35000 | 35000 | 35000 | 0 |
| 6 | 20240712 | 191900 | 23382529300 | 35000 | 35000 | 35000 | 35000 | 0 |
| 7 | 20240712 | 191800 | 23382529300 | 35000 | 35000 | 35000 | 35000 | 0 |
| 8 | 20240712 | 191700 | 23382529300 | 35000 | 35000 | 35000 | 35000 | 0 |
| 9 | 20240712 | 191600 | 23382529300 | 35000 | 35000 | 35000 | 35000 | 0 |
| 10 | 20240712 | 191500 | 23382529300 | 35000 | 35000 | 35000 | 35000 | 0 |
| 11 | 20240712 | 191400 | 23382529300 | 35000 | 35000 | 35000 | 35000 | 0 |
| 12 | 20240712 | 191300 | 23382529300 | 35000 | 35000 | 35000 | 35000 | 0 |
| 13 | 20240712 | 191200 | 23382529300 | 35000 | 35000 | 35000 | 35000 | 0 |
| 14 | 20240712 | 191100 | 23382529300 | 35000 | 35000 | 35000 | 35000 | 0 |
| 15 | 20240712 | 191000 | 23382529300 | 35000 | 35000 | 35000 | 35000 | 0 |
| 16 | 20240712 | 190900 | 23382529300 | 35000 | 35000 | 35000 | 35000 | 0 |
| 17 | 20240712 | 190800 | 23382529300 | 35000 | 35000 | 35000 | 35000 | 0 |
| 18 | 20240712 | 190700 | 23382529300 | 35000 | 35000 | 35000 | 35000 | 0 |
| 19 | 20240712 | 190600 | 23382529300 | 35000 | 35000 | 35000 | 35000 | 0 |
| 20 | 20240712 | 190500 | 23382529300 | 35000 | 35000 | 35000 | 35000 | 0 |
| 21 | 20240712 | 190400 | 23382529300 | 35000 | 35000 | 35000 | 35000 | 0 |
| 22 | 20240712 | 190300 | 23382529300 | 35000 | 35000 | 35000 | 35000 | 0 |
| 23 | 20240712 | 190200 | 23382529300 | 35000 | 35000 | 35000 | 35000 | 0 |
| 24 | 20240712 | 190100 | 23382529300 | 35000 | 35000 | 35000 | 35000 | 0 |
| 25 | 20240712 | 190000 | 23382529300 | 35000 | 35000 | 35000 | 35000 | 0 |
| 26 | 20240712 | 185900 | 23382529300 | 35000 | 35000 | 35000 | 35000 | 0 |
| 27 | 20240712 | 185800 | 23382529300 | 35000 | 35000 | 35000 | 35000 | 0 |
| 28 | 20240712 | 185700 | 23382529300 | 35000 | 35000 | 35000 | 35000 | 0 |
| 29 | 20240712 | 185600 | 23382529300 | 35000 | 35000 | 35000 | 35000 | 0 |
| 30 | 20240712 | 185500 | 23382529300 | 35000 | 35000 | 35000 | 35000 | 0 |
| 31 | 20240712 | 185400 | 23382529300 | 35000 | 35000 | 35000 | 35000 | 0 |
| 32 | 20240712 | 185300 | 23382529300 | 35000 | 35000 | 35000 | 35000 | 19875 |
| 33 | 20240712 | 185200 | 23382529300 | 35000 | 35000 | 35000 | 35000 | 0 |
| 34 | 20240712 | 185100 | 23382529300 | 35000 | 35000 | 35000 | 35000 | 0 |
| 35 | 20240712 | 185000 | 23382529300 | 35000 | 35000 | 35000 | 35000 | 0 |
| 36 | 20240712 | 184900 | 23382529300 | 35000 | 35000 | 35000 | 35000 | 0 |
| 37 | 20240712 | 184800 | 23382529300 | 35000 | 35000 | 35000 | 35000 | 0 |
| 38 | 20240712 | 184700 | 23382529300 | 35000 | 35000 | 35000 | 35000 | 0 |
| 39 | 20240712 | 184600 | 23382529300 | 35000 | 35000 | 35000 | 35000 | 0 |
| 40 | 20240712 | 184500 | 23382529300 | 35000 | 35000 | 35000 | 35000 | 0 |
| 41 | 20240712 | 184400 | 23382529300 | 35000 | 35000 | 35000 | 35000 | 0 |
| 42 | 20240712 | 184300 | 23382529300 | 35000 | 35000 | 35000 | 35000 | 0 |
| 43 | 20240712 | 184200 | 23382529300 | 35000 | 35000 | 35000 | 35000 | 0 |
| 44 | 20240712 | 184100 | 23382529300 | 35000 | 35000 | 35000 | 35000 | 0 |
| 45 | 20240712 | 184000 | 23382529300 | 35000 | 35000 | 35000 | 35000 | 0 |
| 46 | 20240712 | 183900 | 23382529300 | 35000 | 35000 | 35000 | 35000 | 0 |
| 47 | 20240712 | 183800 | 23382529300 | 35000 | 35000 | 35000 | 35000 | 0 |
| 48 | 20240712 | 183700 | 23382529300 | 35000 | 35000 | 35000 | 35000 | 0 |
| 49 | 20240712 | 183600 | 23382529300 | 35000 | 35000 | 35000 | 35000 | 0 |
| 50 | 20240712 | 183500 | 23382529300 | 35000 | 35000 | 35000 | 35000 | 0 |
| 51 | 20240712 | 183400 | 23382529300 | 35000 | 35000 | 35000 | 35000 | 0 |
| 52 | 20240712 | 183300 | 23382529300 | 35000 | 35000 | 35000 | 35000 | 0 |
| 53 | 20240712 | 183200 | 23382529300 | 35000 | 35000 | 35000 | 35000 | 0 |
| 54 | 20240712 | 183100 | 23382529300 | 35000 | 35000 | 35000 | 35000 | 0 |
| 55 | 20240712 | 183000 | 23382529300 | 35000 | 35000 | 35000 | 35000 | 0 |
| 56 | 20240712 | 182900 | 23382529300 | 35000 | 35000 | 35000 | 35000 | 0 |
| 57 | 20240712 | 182800 | 23382529300 | 35000 | 35000 | 35000 | 35000 | 0 |
| 58 | 20240712 | 182700 | 23382529300 | 35000 | 35000 | 35000 | 35000 | 0 |
| 59 | 20240712 | 182600 | 23382529300 | 35000 | 35000 | 35000 | 35000 | 0 |
| 60 | 20240712 | 182500 | 23382529300 | 35000 | 35000 | 35000 | 35000 | 0 |
| 61 | 20240712 | 182400 | 23382529300 | 35000 | 35000 | 35000 | 35000 | 0 |
| 62 | 20240712 | 182300 | 23382529300 | 35000 | 35000 | 35000 | 35000 | 19875 |
| 63 | 20240712 | 182200 | 23382529300 | 35000 | 35000 | 35000 | 35000 | 0 |
| 64 | 20240712 | 182100 | 23382529300 | 35000 | 35000 | 35000 | 35000 | 0 |
| 65 | 20240712 | 182000 | 23382529300 | 35000 | 35000 | 35000 | 35000 | 0 |
| 66 | 20240712 | 181900 | 23382529300 | 35000 | 35000 | 35000 | 35000 | 0 |
| 67 | 20240712 | 181800 | 23382529300 | 35000 | 35000 | 35000 | 35000 | 0 |
| 68 | 20240712 | 181700 | 23382529300 | 35000 | 35000 | 35000 | 35000 | 0 |
| 69 | 20240712 | 181600 | 23382529300 | 35000 | 35000 | 35000 | 35000 | 0 |
| 70 | 20240712 | 181500 | 23382529300 | 35000 | 35000 | 35000 | 35000 | 0 |
| 71 | 20240712 | 181400 | 23382529300 | 35000 | 35000 | 35000 | 35000 | 0 |
| 72 | 20240712 | 181300 | 23382529300 | 35000 | 35000 | 35000 | 35000 | 0 |
| 73 | 20240712 | 181200 | 23382529300 | 35000 | 35000 | 35000 | 35000 | 0 |
| 74 | 20240712 | 181100 | 23382529300 | 35000 | 35000 | 35000 | 35000 | 0 |
| 75 | 20240712 | 181000 | 23382529300 | 35000 | 35000 | 35000 | 35000 | 0 |
| 76 | 20240712 | 180900 | 23382529300 | 35000 | 35000 | 35000 | 35000 | 0 |
| 77 | 20240712 | 180800 | 23382529300 | 35000 | 35000 | 35000 | 35000 | 0 |
| 78 | 20240712 | 180700 | 23382529300 | 35000 | 35000 | 35000 | 35000 | 0 |
| 79 | 20240712 | 180600 | 23382529300 | 35000 | 35000 | 35000 | 35000 | 0 |
| 80 | 20240712 | 180500 | 23382529300 | 35000 | 35000 | 35000 | 35000 | 0 |
| 81 | 20240712 | 180400 | 23382529300 | 35000 | 35000 | 35000 | 35000 | 0 |
| 82 | 20240712 | 180300 | 23382529300 | 35000 | 35000 | 35000 | 35000 | 0 |
| 83 | 20240712 | 180200 | 23382529300 | 35000 | 35000 | 35000 | 35000 | 0 |
| 84 | 20240712 | 180100 | 23382529300 | 35000 | 35000 | 35000 | 35000 | 0 |
| 85 | 20240712 | 180000 | 23382529300 | 35000 | 35000 | 35000 | 35000 | 0 |
| 86 | 20240712 | 175900 | 23382529300 | 35000 | 35000 | 35000 | 35000 | 0 |
| 87 | 20240712 | 175800 | 23382529300 | 35000 | 35000 | 35000 | 35000 | 0 |
| 88 | 20240712 | 175700 | 23382529300 | 35000 | 35000 | 35000 | 35000 | 0 |
| 89 | 20240712 | 175600 | 23382529300 | 35000 | 35000 | 35000 | 35000 | 0 |
| 90 | 20240712 | 175500 | 23382529300 | 35000 | 35000 | 35000 | 35000 | 0 |
| 91 | 20240712 | 175400 | 23382529300 | 35000 | 35000 | 35000 | 35000 | 0 |
| 92 | 20240712 | 175300 | 23382529300 | 35000 | 35000 | 35000 | 35000 | 19875 |
| 93 | 20240712 | 175200 | 23382529300 | 35000 | 35000 | 35000 | 35000 | 0 |
| 94 | 20240712 | 175100 | 23382529300 | 35000 | 35000 | 35000 | 35000 | 0 |
| 95 | 20240712 | 175000 | 23382529300 | 35000 | 35000 | 35000 | 35000 | 0 |
| 96 | 20240712 | 174900 | 23382529300 | 35000 | 35000 | 35000 | 35000 | 0 |
| 97 | 20240712 | 174800 | 23382529300 | 35000 | 35000 | 35000 | 35000 | 0 |
| 98 | 20240712 | 174700 | 23382529300 | 35000 | 35000 | 35000 | 35000 | 0 |
| 99 | 20240712 | 174600 | 23382529300 | 35000 | 35000 | 35000 | 35000 | 0 |
| 100 | 20240712 | 174500 | 23382529300 | 35000 | 35000 | 35000 | 35000 | 0 |
| 101 | 20240712 | 174400 | 23382529300 | 35000 | 35000 | 35000 | 35000 | 0 |
| 102 | 20240712 | 174300 | 23382529300 | 35000 | 35000 | 35000 | 35000 | 0 |
| 103 | 20240712 | 174200 | 23382529300 | 35000 | 35000 | 35000 | 35000 | 0 |
| 104 | 20240712 | 174100 | 23382529300 | 35000 | 35000 | 35000 | 35000 | 0 |
| 105 | 20240712 | 174000 | 23382529300 | 35000 | 35000 | 35000 | 35000 | 0 |
| 106 | 20240712 | 173900 | 23382529300 | 35000 | 35000 | 35000 | 35000 | 0 |
| 107 | 20240712 | 173800 | 23382529300 | 35000 | 35000 | 35000 | 35000 | 0 |
| 108 | 20240712 | 173700 | 23382529300 | 35000 | 35000 | 35000 | 35000 | 0 |
| 109 | 20240712 | 173600 | 23382529300 | 35000 | 35000 | 35000 | 35000 | 0 |
| 110 | 20240712 | 173500 | 23382529300 | 35000 | 35000 | 35000 | 35000 | 0 |
| 111 | 20240712 | 173400 | 23382529300 | 35000 | 35000 | 35000 | 35000 | 0 |
| 112 | 20240712 | 173300 | 23382529300 | 35000 | 35000 | 35000 | 35000 | 0 |
| 113 | 20240712 | 173200 | 23382529300 | 35000 | 35000 | 35000 | 35000 | 0 |
| 114 | 20240712 | 173100 | 23382529300 | 35000 | 35000 | 35000 | 35000 | 0 |
| 115 | 20240712 | 173000 | 23382529300 | 35000 | 35000 | 35000 | 35000 | 0 |
| 116 | 20240712 | 172900 | 23382529300 | 35000 | 35000 | 35000 | 35000 | 0 |
| 117 | 20240712 | 172800 | 23382529300 | 35000 | 35000 | 35000 | 35000 | 0 |
| 118 | 20240712 | 172700 | 23382529300 | 35000 | 35000 | 35000 | 35000 | 0 |
| 119 | 20240712 | 172600 | 23382529300 | 35000 | 35000 | 35000 | 35000 | 0 |
| 120 | 20240712 | 172500 | 23382529300 | 35000 | 35000 | 35000 | 35000 | 0 |
| 121 | 20240712 | 172400 | 23382529300 | 35000 | 35000 | 35000 | 35000 | 0 |
| 122 | 20240712 | 172300 | 23382529300 | 35000 | 35000 | 35000 | 35000 | 19875 |
| 123 | 20240712 | 172200 | 23382529300 | 35000 | 35000 | 35000 | 35000 | 0 |
| 124 | 20240712 | 172100 | 23382529300 | 35000 | 35000 | 35000 | 35000 | 0 |
| 125 | 20240712 | 172000 | 23382529300 | 35000 | 35000 | 35000 | 35000 | 0 |
| 126 | 20240712 | 171900 | 23382529300 | 35000 | 35000 | 35000 | 35000 | 0 |
| 127 | 20240712 | 171800 | 23382529300 | 35000 | 35000 | 35000 | 35000 | 0 |
| 128 | 20240712 | 171700 | 23382529300 | 35000 | 35000 | 35000 | 35000 | 0 |
| 129 | 20240712 | 171600 | 23382529300 | 35000 | 35000 | 35000 | 35000 | 0 |
| 130 | 20240712 | 171500 | 23382529300 | 35000 | 35000 | 35000 | 35000 | 0 |
| 131 | 20240712 | 171400 | 23382529300 | 35000 | 35000 | 35000 | 35000 | 0 |
| 132 | 20240712 | 171300 | 23382529300 | 35000 | 35000 | 35000 | 35000 | 0 |
| 133 | 20240712 | 171200 | 23382529300 | 35000 | 35000 | 35000 | 35000 | 0 |
| 134 | 20240712 | 171100 | 23382529300 | 35000 | 35000 | 35000 | 35000 | 0 |
| 135 | 20240712 | 171000 | 23382529300 | 35000 | 35000 | 35000 | 35000 | 0 |
| 136 | 20240712 | 170900 | 23382529300 | 35000 | 35000 | 35000 | 35000 | 0 |
| 137 | 20240712 | 170800 | 23382529300 | 35000 | 35000 | 35000 | 35000 | 0 |
| 138 | 20240712 | 170700 | 23382529300 | 35000 | 35000 | 35000 | 35000 | 0 |
| 139 | 20240712 | 170600 | 23382529300 | 35000 | 35000 | 35000 | 35000 | 0 |
| 140 | 20240712 | 170500 | 23382529300 | 35000 | 35000 | 35000 | 35000 | 0 |
| 141 | 20240712 | 170400 | 23382529300 | 35000 | 35000 | 35000 | 35000 | 0 |
| 142 | 20240712 | 170300 | 23382529300 | 35000 | 35000 | 35000 | 35000 | 0 |
| 143 | 20240712 | 170200 | 23382529300 | 35000 | 35000 | 35000 | 35000 | 0 |
| 144 | 20240712 | 170100 | 23382529300 | 35000 | 35000 | 35000 | 35000 | 0 |
| 145 | 20240712 | 170000 | 23382529300 | 35000 | 35000 | 35000 | 35000 | 0 |
| 146 | 20240712 | 165900 | 23382529300 | 35000 | 35000 | 35000 | 35000 | 0 |
| 147 | 20240712 | 165800 | 23382529300 | 35000 | 35000 | 35000 | 35000 | 0 |
| 148 | 20240712 | 165700 | 23382529300 | 35000 | 35000 | 35000 | 35000 | 0 |
| 149 | 20240712 | 165600 | 23382529300 | 35000 | 35000 | 35000 | 35000 | 0 |
| 150 | 20240712 | 165500 | 23382529300 | 35000 | 35000 | 35000 | 35000 | 0 |
| 151 | 20240712 | 165400 | 23382529300 | 35000 | 35000 | 35000 | 35000 | 0 |
| 152 | 20240712 | 165300 | 23382529300 | 35000 | 35000 | 35000 | 35000 | 19875 |
| 153 | 20240712 | 165200 | 23382529300 | 35000 | 35000 | 35000 | 35000 | 0 |
| 154 | 20240712 | 165100 | 23382529300 | 35000 | 35000 | 35000 | 35000 | 0 |
| 155 | 20240712 | 165000 | 23382529300 | 35000 | 35000 | 35000 | 35000 | 0 |
| 156 | 20240712 | 164900 | 23382529300 | 35000 | 35000 | 35000 | 35000 | 0 |
| 157 | 20240712 | 164800 | 23382529300 | 35000 | 35000 | 35000 | 35000 | 0 |
| 158 | 20240712 | 164700 | 23382529300 | 35000 | 35000 | 35000 | 35000 | 0 |
| 159 | 20240712 | 164600 | 23382529300 | 35000 | 35000 | 35000 | 35000 | 0 |
| 160 | 20240712 | 164500 | 23382529300 | 35000 | 35000 | 35000 | 35000 | 0 |
| 161 | 20240712 | 164400 | 23382529300 | 35000 | 35000 | 35000 | 35000 | 0 |
| 162 | 20240712 | 164300 | 23382529300 | 35000 | 35000 | 35000 | 35000 | 0 |
| 163 | 20240712 | 164200 | 23382529300 | 35000 | 35000 | 35000 | 35000 | 0 |
| 164 | 20240712 | 164100 | 23382529300 | 35000 | 35000 | 35000 | 35000 | 0 |
| 165 | 20240712 | 164000 | 23382529300 | 35000 | 35000 | 35000 | 35000 | 0 |
| 166 | 20240712 | 163900 | 23382529300 | 35000 | 35000 | 35000 | 35000 | 0 |
| 167 | 20240712 | 163800 | 23382529300 | 35000 | 35000 | 35000 | 35000 | 0 |
| 168 | 20240712 | 163700 | 23382529300 | 35000 | 35000 | 35000 | 35000 | 0 |
| 169 | 20240712 | 163600 | 23382529300 | 35000 | 35000 | 35000 | 35000 | 0 |
| 170 | 20240712 | 163500 | 23382529300 | 35000 | 35000 | 35000 | 35000 | 0 |
| 171 | 20240712 | 163400 | 23382529300 | 35000 | 35000 | 35000 | 35000 | 0 |
| 172 | 20240712 | 163300 | 23382529300 | 35000 | 35000 | 35000 | 35000 | 0 |
| 173 | 20240712 | 163200 | 23382529300 | 35000 | 35000 | 35000 | 35000 | 0 |
| 174 | 20240712 | 163100 | 23382529300 | 35000 | 35000 | 35000 | 35000 | 0 |
| 175 | 20240712 | 163000 | 23382529300 | 35000 | 35000 | 35000 | 35000 | 0 |
| 176 | 20240712 | 162900 | 23382529300 | 35000 | 35000 | 35000 | 35000 | 0 |
| 177 | 20240712 | 162800 | 23382529300 | 35000 | 35000 | 35000 | 35000 | 0 |
| 178 | 20240712 | 162700 | 23382529300 | 35000 | 35000 | 35000 | 35000 | 0 |
| 179 | 20240712 | 162600 | 23382529300 | 35000 | 35000 | 35000 | 35000 | 0 |
| 180 | 20240712 | 162500 | 23382529300 | 35000 | 35000 | 35000 | 35000 | 0 |
| 181 | 20240712 | 162400 | 23382529300 | 35000 | 35000 | 35000 | 35000 | 0 |
| 182 | 20240712 | 162300 | 23382529300 | 35000 | 35000 | 35000 | 35000 | 19875 |
| 183 | 20240712 | 162200 | 23382529300 | 35000 | 35000 | 35000 | 35000 | 0 |
| 184 | 20240712 | 162100 | 23382529300 | 35000 | 35000 | 35000 | 35000 | 0 |
| 185 | 20240712 | 162000 | 23382529300 | 35000 | 35000 | 35000 | 35000 | 0 |
| 186 | 20240712 | 161900 | 23382529300 | 35000 | 35000 | 35000 | 35000 | 0 |
| 187 | 20240712 | 161800 | 23382529300 | 35000 | 35000 | 35000 | 35000 | 0 |
| 188 | 20240712 | 161700 | 23382529300 | 35000 | 35000 | 35000 | 35000 | 0 |
| 189 | 20240712 | 161600 | 23382529300 | 35000 | 35000 | 35000 | 35000 | 0 |
| 190 | 20240712 | 161500 | 23382529300 | 35000 | 35000 | 35000 | 35000 | 0 |
| 191 | 20240712 | 161400 | 23382529300 | 35000 | 35000 | 35000 | 35000 | 0 |
| 192 | 20240712 | 161300 | 23382529300 | 35000 | 35000 | 35000 | 35000 | 0 |
| 193 | 20240712 | 161200 | 23382529300 | 35000 | 35000 | 35000 | 35000 | 0 |
| 194 | 20240712 | 161100 | 23382529300 | 35000 | 35000 | 35000 | 35000 | 0 |
| 195 | 20240712 | 161000 | 23382529300 | 35000 | 35000 | 35000 | 35000 | 0 |
| 196 | 20240712 | 160900 | 23382529300 | 35000 | 35000 | 35000 | 35000 | 0 |
| 197 | 20240712 | 160800 | 23382529300 | 35000 | 35000 | 35000 | 35000 | 0 |
| 198 | 20240712 | 160700 | 23382529300 | 35000 | 35000 | 35000 | 35000 | 0 |
| 199 | 20240712 | 160600 | 23382529300 | 35000 | 35000 | 35000 | 35000 | 0 |
| 200 | 20240712 | 160500 | 23382529300 | 35000 | 35000 | 35000 | 35000 | 0 |
| 201 | 20240712 | 160400 | 23382529300 | 35000 | 35000 | 35000 | 35000 | 0 |
| 202 | 20240712 | 160300 | 23382529300 | 35000 | 35000 | 35000 | 35000 | 0 |
| 203 | 20240712 | 160200 | 23382529300 | 35000 | 35000 | 35000 | 35000 | 0 |
| 204 | 20240712 | 160100 | 23382529300 | 35000 | 35000 | 35000 | 35000 | 0 |
| 205 | 20240712 | 160000 | 23382529300 | 35000 | 35000 | 35000 | 35000 | 0 |
| 206 | 20240712 | 155900 | 23382529300 | 35000 | 35000 | 35000 | 35000 | 0 |
| 207 | 20240712 | 155800 | 23382529300 | 35000 | 35000 | 35000 | 35000 | 0 |
| 208 | 20240712 | 155700 | 23382529300 | 35000 | 35000 | 35000 | 35000 | 0 |
| 209 | 20240712 | 155600 | 23382529300 | 35000 | 35000 | 35000 | 35000 | 0 |
| 210 | 20240712 | 155500 | 23382529300 | 35000 | 35000 | 35000 | 35000 | 0 |
| 211 | 20240712 | 155400 | 23382529300 | 35000 | 35000 | 35000 | 35000 | 0 |
| 212 | 20240712 | 155300 | 23382529300 | 35000 | 35000 | 35000 | 35000 | 19875 |
| 213 | 20240712 | 155200 | 23382529300 | 35000 | 35000 | 35000 | 35000 | 0 |
| 214 | 20240712 | 155100 | 23382529300 | 35000 | 35000 | 35000 | 35000 | 0 |
| 215 | 20240712 | 155000 | 23382529300 | 35000 | 35000 | 35000 | 35000 | 0 |
| 216 | 20240712 | 154900 | 23382529300 | 35000 | 35000 | 35000 | 35000 | 0 |
| 217 | 20240712 | 154800 | 23382529300 | 35000 | 35000 | 35000 | 35000 | 0 |
| 218 | 20240712 | 154700 | 23382529300 | 35000 | 35000 | 35000 | 35000 | 0 |
| 219 | 20240712 | 154600 | 23382529300 | 35000 | 35000 | 35000 | 35000 | 0 |
| 220 | 20240712 | 154500 | 23382529300 | 35000 | 35000 | 35000 | 35000 | 0 |
| 221 | 20240712 | 154400 | 23382529300 | 35000 | 35000 | 35000 | 35000 | 0 |
| 222 | 20240712 | 154300 | 23382529300 | 35000 | 35000 | 35000 | 35000 | 0 |
| 223 | 20240712 | 154200 | 23382529300 | 35000 | 35000 | 35000 | 35000 | 0 |
| 224 | 20240712 | 154100 | 23382529300 | 35000 | 35000 | 35000 | 35000 | 0 |
| 225 | 20240712 | 154000 | 23382529300 | 35000 | 35000 | 35000 | 35000 | 0 |
| 226 | 20240712 | 153900 | 23382529300 | 35000 | 35000 | 35000 | 35000 | 0 |
| 227 | 20240712 | 153800 | 23382529300 | 35000 | 35000 | 35000 | 35000 | 0 |
| 228 | 20240712 | 153700 | 23382529300 | 35000 | 35000 | 35000 | 35000 | 0 |
| 229 | 20240712 | 153600 | 23382529300 | 35000 | 35000 | 35000 | 35000 | 0 |
| 230 | 20240712 | 153500 | 23382529300 | 35000 | 35000 | 35000 | 35000 | 0 |
| 231 | 20240712 | 153400 | 23382529300 | 35000 | 35000 | 35000 | 35000 | 0 |
| 232 | 20240712 | 153300 | 23382529300 | 35000 | 35000 | 35000 | 35000 | 0 |
| 233 | 20240712 | 153200 | 23382529300 | 35000 | 35000 | 35000 | 35000 | 0 |
| 234 | 20240712 | 153100 | 23382529300 | 35000 | 35000 | 35000 | 35000 | 0 |
| 235 | 20240712 | 153000 | 23382529300 | 35000 | 35000 | 35000 | 35000 | 19875 |
| 236 | 20240712 | 152900 | 22686904300 | 35050 | 35050 | 35050 | 35050 | 0 |
| 237 | 20240712 | 152800 | 22686904300 | 35050 | 35050 | 35050 | 35050 | 0 |
| 238 | 20240712 | 152700 | 22686904300 | 35050 | 35050 | 35050 | 35050 | 0 |
| 239 | 20240712 | 152600 | 22686904300 | 35050 | 35050 | 35050 | 35050 | 0 |
| 240 | 20240712 | 152500 | 22686904300 | 35050 | 35050 | 35050 | 35050 | 0 |
| 241 | 20240712 | 152400 | 22686904300 | 35050 | 35050 | 35050 | 35050 | 0 |
| 242 | 20240712 | 152300 | 22686904300 | 35050 | 35050 | 35050 | 35050 | 0 |
| 243 | 20240712 | 152200 | 22686904300 | 35050 | 35050 | 35050 | 35050 | 0 |
| 244 | 20240712 | 152100 | 22686904300 | 35050 | 35050 | 35050 | 35050 | 0 |
| 245 | 20240712 | 152000 | 22686904300 | 35050 | 35050 | 35050 | 35050 | 0 |
| 246 | 20240712 | 151900 | 22686904300 | 35050 | 35100 | 35100 | 35050 | 1208 |
| 247 | 20240712 | 151800 | 22644551650 | 35100 | 35100 | 35100 | 35050 | 317 |
| 248 | 20240712 | 151700 | 22633436250 | 35050 | 35100 | 35100 | 35000 | 2017 |
| 249 | 20240712 | 151600 | 22562707850 | 35050 | 35050 | 35100 | 35050 | 1615 |
| 250 | 20240712 | 151500 | 22506060850 | 35100 | 35050 | 35100 | 35000 | 1804 |
| 251 | 20240712 | 151400 | 22442820650 | 35100 | 35100 | 35150 | 35050 | 1575 |
| 252 | 20240712 | 151300 | 22387539750 | 35100 | 35150 | 35150 | 35100 | 2017 |
| 253 | 20240712 | 151200 | 22316701300 | 35100 | 35150 | 35150 | 35100 | 1351 |
| 254 | 20240712 | 151100 | 22269239000 | 35100 | 35100 | 35150 | 35050 | 1462 |
| 255 | 20240712 | 151000 | 22217919750 | 35050 | 35100 | 35100 | 35050 | 2143 |
| 256 | 20240712 | 150900 | 22142722950 | 35100 | 35100 | 35150 | 35050 | 1715 |
| 257 | 20240712 | 150800 | 22082521100 | 35100 | 35100 | 35100 | 35050 | 1187 |
| 258 | 20240712 | 150700 | 22040869300 | 35100 | 35050 | 35100 | 35050 | 1447 |
| 259 | 20240712 | 150600 | 21990105350 | 35100 | 35100 | 35100 | 35050 | 1081 |
| 260 | 20240712 | 150500 | 21952176600 | 35100 | 35050 | 35100 | 35000 | 1563 |
| 261 | 20240712 | 150400 | 21897358850 | 35050 | 35050 | 35100 | 35000 | 1108 |
| 262 | 20240712 | 150300 | 21858505550 | 35000 | 35050 | 35100 | 35000 | 962 |
| 263 | 20240712 | 150200 | 21824789700 | 35050 | 35050 | 35050 | 35000 | 922 |
| 264 | 20240712 | 150100 | 21792490250 | 35050 | 35050 | 35100 | 35000 | 955 |
| 265 | 20240712 | 150000 | 21759022200 | 35050 | 35150 | 35150 | 35050 | 1031 |
| 266 | 20240712 | 145900 | 21722838350 | 35100 | 35050 | 35150 | 35000 | 1584 |
| 267 | 20240712 | 145800 | 21667264700 | 35050 | 35100 | 35100 | 35000 | 1695 |
| 268 | 20240712 | 145700 | 21607825550 | 35050 | 35050 | 35100 | 35050 | 1329 |
| 269 | 20240712 | 145600 | 21561203550 | 35100 | 35050 | 35100 | 35000 | 898 |
| 270 | 20240712 | 145500 | 21529715400 | 35100 | 35050 | 35100 | 34950 | 1109 |
| 271 | 20240712 | 145400 | 21490847150 | 35050 | 35050 | 35100 | 35000 | 2449 |
| 272 | 20240712 | 145300 | 21405008000 | 35050 | 35050 | 35050 | 35000 | 972 |
| 273 | 20240712 | 145200 | 21370960750 | 35050 | 35000 | 35050 | 34950 | 1120 |
| 274 | 20240712 | 145100 | 21331732600 | 35000 | 35000 | 35050 | 34950 | 1536 |
| 275 | 20240712 | 145000 | 21277988150 | 34950 | 34950 | 35000 | 34950 | 1496 |
| 276 | 20240712 | 144900 | 21225671150 | 35000 | 35000 | 35000 | 34950 | 991 |
| 277 | 20240712 | 144800 | 21191008550 | 35000 | 35000 | 35000 | 34900 | 1289 |
| 278 | 20240712 | 144700 | 21145941150 | 35000 | 34950 | 35000 | 34900 | 1494 |
| 279 | 20240712 | 144600 | 21093696700 | 34900 | 35000 | 35000 | 34900 | 976 |
| 280 | 20240712 | 144500 | 21059574200 | 34950 | 34950 | 35000 | 34950 | 1417 |
| 281 | 20240712 | 144400 | 21010027500 | 34950 | 34950 | 35000 | 34950 | 1248 |
| 282 | 20240712 | 144300 | 20966368650 | 35000 | 34950 | 35000 | 34950 | 946 |
| 283 | 20240712 | 144200 | 20933281100 | 34950 | 34950 | 35000 | 34900 | 900 |
| 284 | 20240712 | 144100 | 20901829050 | 34950 | 34950 | 35000 | 34900 | 1015 |
| 285 | 20240712 | 144000 | 20866344450 | 34950 | 34950 | 35000 | 34900 | 913 |
| 286 | 20240712 | 143900 | 20834434100 | 34950 | 34950 | 35000 | 34900 | 819 |
| 287 | 20240712 | 143800 | 20805816550 | 34950 | 34900 | 35000 | 34900 | 730 |
| 288 | 20240712 | 143700 | 20780301700 | 35000 | 34900 | 35000 | 34900 | 515 |
| 289 | 20240712 | 143600 | 20762282300 | 35000 | 34950 | 35000 | 34900 | 625 |
| 290 | 20240712 | 143500 | 20740418950 | 34950 | 34950 | 35050 | 34900 | 1089 |
| 291 | 20240712 | 143400 | 20702333950 | 34950 | 35000 | 35050 | 34950 | 754 |
| 292 | 20240712 | 143300 | 20675924100 | 35000 | 34900 | 35000 | 34900 | 406 |
| 293 | 20240712 | 143200 | 20661727300 | 34900 | 34900 | 35000 | 34900 | 688 |
| 294 | 20240712 | 143100 | 20637658800 | 34900 | 34950 | 35000 | 34900 | 991 |
| 295 | 20240712 | 143000 | 20603014400 | 35000 | 34950 | 35000 | 34900 | 846 |
| 296 | 20240712 | 142900 | 20573444650 | 34950 | 34950 | 35000 | 34900 | 756 |
| 297 | 20240712 | 142800 | 20547005000 | 34950 | 34900 | 35000 | 34900 | 900 |
| 298 | 20240712 | 142700 | 20515526000 | 34900 | 34900 | 35000 | 34900 | 843 |
| 299 | 20240712 | 142600 | 20486064700 | 35000 | 34950 | 35000 | 34900 | 2230 |
| 300 | 20240712 | 142500 | 20408196300 | 34900 | 34950 | 35000 | 34900 | 949 |
| 301 | 20240712 | 142400 | 20375043200 | 34900 | 34950 | 35000 | 34900 | 960 |
| 302 | 20240712 | 142300 | 20341481900 | 34950 | 34900 | 35000 | 34900 | 636 |
| 303 | 20240712 | 142200 | 20319252350 | 34900 | 34900 | 35000 | 34900 | 1150 |
| 304 | 20240712 | 142100 | 20279075300 | 34900 | 34900 | 35000 | 34900 | 1169 |
| 305 | 20240712 | 142000 | 20238232650 | 35000 | 35000 | 35000 | 34900 | 1666 |
| 306 | 20240712 | 141900 | 20180031500 | 35000 | 34950 | 35050 | 34950 | 1540 |
| 307 | 20240712 | 141800 | 20126192750 | 34950 | 35050 | 35050 | 34950 | 858 |
| 308 | 20240712 | 141700 | 20096151450 | 35050 | 35000 | 35100 | 34950 | 1214 |
| 309 | 20240712 | 141600 | 20053608050 | 35000 | 34950 | 35100 | 34950 | 558 |
| 310 | 20240712 | 141500 | 20034062200 | 34950 | 35050 | 35100 | 34950 | 1624 |
| 311 | 20240712 | 141400 | 19977217000 | 35000 | 35000 | 35100 | 34950 | 746 |
| 312 | 20240712 | 141300 | 19951081400 | 35000 | 35000 | 35100 | 35000 | 649 |
| 313 | 20240712 | 141200 | 19928334350 | 35000 | 35000 | 35100 | 35000 | 710 |
| 314 | 20240712 | 141100 | 19903450950 | 35000 | 35000 | 35100 | 35000 | 797 |
| 315 | 20240712 | 141000 | 19875511000 | 35000 | 35000 | 35050 | 34950 | 768 |
| 316 | 20240712 | 140900 | 19848638950 | 34950 | 34950 | 35000 | 34950 | 652 |
| 317 | 20240712 | 140800 | 19825829000 | 34950 | 34950 | 35000 | 34950 | 904 |
| 318 | 20240712 | 140700 | 19794210150 | 35000 | 34950 | 35050 | 34950 | 777 |
| 319 | 20240712 | 140600 | 19767009900 | 34950 | 34950 | 35050 | 34950 | 870 |
| 320 | 20240712 | 140500 | 19736561100 | 34950 | 35000 | 35100 | 34950 | 861 |
| 321 | 20240712 | 140400 | 19706393200 | 35000 | 34950 | 35100 | 34950 | 874 |
| 322 | 20240712 | 140300 | 19675747700 | 34950 | 35000 | 35100 | 34950 | 826 |
| 323 | 20240712 | 140200 | 19646821850 | 35000 | 35000 | 35100 | 35000 | 787 |
| 324 | 20240712 | 140100 | 19619253450 | 35000 | 34950 | 35050 | 34950 | 1089 |
| 325 | 20240712 | 140000 | 19581126150 | 34950 | 34950 | 35050 | 34950 | 920 |
| 326 | 20240712 | 135900 | 19548941950 | 34950 | 35000 | 35100 | 34950 | 912 |
| 327 | 20240712 | 135800 | 19516992900 | 34950 | 34950 | 35050 | 34950 | 727 |
| 328 | 20240712 | 135700 | 19491532450 | 34950 | 35050 | 35050 | 34900 | 798 |
| 329 | 20240712 | 135600 | 19463602200 | 35050 | 35000 | 35100 | 34900 | 1743 |
| 330 | 20240712 | 135500 | 19402602800 | 34950 | 35100 | 35100 | 34950 | 821 |
| 331 | 20240712 | 135400 | 19373823150 | 35100 | 34950 | 35100 | 34900 | 1020 |
| 332 | 20240712 | 135300 | 19338116650 | 34950 | 34900 | 35050 | 34900 | 679 |
| 333 | 20240712 | 135200 | 19314342000 | 35000 | 35000 | 35050 | 34900 | 1011 |
| 334 | 20240712 | 135100 | 19278969350 | 35050 | 35000 | 35050 | 34900 | 978 |
| 335 | 20240712 | 135000 | 19244732050 | 35050 | 34950 | 35100 | 34900 | 935 |
| 336 | 20240712 | 134900 | 19211990550 | 35000 | 35000 | 35100 | 34950 | 1149 |
| 337 | 20240712 | 134800 | 19171747150 | 35050 | 34950 | 35050 | 34950 | 1477 |
| 338 | 20240712 | 134700 | 19120044450 | 34950 | 34950 | 35000 | 34900 | 1825 |
| 339 | 20240712 | 134600 | 19056246000 | 34900 | 34900 | 34950 | 34850 | 1103 |
| 340 | 20240712 | 134500 | 19017735400 | 34900 | 34900 | 34950 | 34900 | 834 |
| 341 | 20240712 | 134400 | 18988616800 | 34900 | 34850 | 34950 | 34850 | 6595 |
| 342 | 20240712 | 134300 | 18758478800 | 34900 | 34900 | 34900 | 34850 | 1026 |
| 343 | 20240712 | 134200 | 18722679100 | 34850 | 34900 | 34900 | 34850 | 1244 |
| 344 | 20240712 | 134100 | 18679293750 | 34850 | 34850 | 34900 | 34850 | 1414 |
| 345 | 20240712 | 134000 | 18629988300 | 34850 | 34900 | 34900 | 34850 | 801 |
| 346 | 20240712 | 133900 | 18602039300 | 34850 | 34850 | 34900 | 34850 | 1034 |
| 347 | 20240712 | 133800 | 18565989200 | 34850 | 34900 | 34900 | 34850 | 715 |
| 348 | 20240712 | 133700 | 18541064100 | 34900 | 34850 | 34900 | 34850 | 501 |
| 349 | 20240712 | 133600 | 18523588300 | 34900 | 34900 | 34900 | 34850 | 752 |
| 350 | 20240712 | 133500 | 18497368450 | 34900 | 34900 | 34950 | 34850 | 940 |
| 351 | 20240712 | 133400 | 18464562800 | 34850 | 34900 | 34900 | 34850 | 4703 |
| 352 | 20240712 | 133300 | 18300442650 | 34900 | 34950 | 34950 | 34900 | 356 |
| 353 | 20240712 | 133200 | 18288017800 | 34900 | 34950 | 34950 | 34900 | 444 |
| 354 | 20240712 | 133100 | 18272521550 | 34900 | 34950 | 34950 | 34900 | 604 |
| 355 | 20240712 | 133000 | 18251427150 | 34950 | 34950 | 35000 | 34950 | 2510 |
| 356 | 20240712 | 132900 | 18163695650 | 34950 | 34950 | 35000 | 34950 | 395 |
| 357 | 20240712 | 132800 | 18149889900 | 34950 | 34950 | 35000 | 34950 | 397 |
| 358 | 20240712 | 132700 | 18136013750 | 34950 | 34950 | 35000 | 34950 | 516 |
| 359 | 20240712 | 132600 | 18117974500 | 35000 | 34950 | 35000 | 34950 | 466 |
| 360 | 20240712 | 132500 | 18101686650 | 35000 | 34950 | 35000 | 34950 | 479 |
| 361 | 20240712 | 132400 | 18084938300 | 34950 | 34950 | 34950 | 34950 | 407 |
| 362 | 20240712 | 132300 | 18070713650 | 34950 | 34950 | 35000 | 34900 | 2119 |
| 363 | 20240712 | 132200 | 17996654800 | 34950 | 34900 | 34950 | 34900 | 155 |
| 364 | 20240712 | 132100 | 17991244500 | 34900 | 34950 | 34950 | 34900 | 598 |
| 365 | 20240712 | 132000 | 17970368050 | 34900 | 34900 | 34950 | 34900 | 431 |
| 366 | 20240712 | 131900 | 17955323250 | 34850 | 34900 | 34900 | 34850 | 3620 |
| 367 | 20240712 | 131800 | 17829007500 | 34850 | 34850 | 34900 | 34850 | 578 |
| 368 | 20240712 | 131700 | 17808863900 | 34850 | 34900 | 34900 | 34850 | 178 |
| 369 | 20240712 | 131600 | 17802659700 | 34850 | 34900 | 34900 | 34850 | 577 |
| 370 | 20240712 | 131500 | 17782548150 | 34850 | 34900 | 34900 | 34850 | 631 |
| 371 | 20240712 | 131400 | 17760553800 | 34850 | 34850 | 34900 | 34850 | 416 |
| 372 | 20240712 | 131300 | 17746048300 | 34850 | 34900 | 34900 | 34850 | 775 |
| 373 | 20240712 | 131200 | 17719027250 | 34900 | 34900 | 34900 | 34850 | 2205 |
| 374 | 20240712 | 131100 | 17642101000 | 34900 | 34900 | 34950 | 34900 | 426 |
| 375 | 20240712 | 131000 | 17627232500 | 34950 | 34950 | 34950 | 34900 | 617 |
| 376 | 20240712 | 130900 | 17605688550 | 34900 | 34950 | 34950 | 34900 | 753 |
| 377 | 20240712 | 130800 | 17579403700 | 34900 | 34900 | 34950 | 34900 | 462 |
| 378 | 20240712 | 130700 | 17563273250 | 34900 | 34900 | 34900 | 34850 | 522 |
| 379 | 20240712 | 130600 | 17545068800 | 34900 | 34900 | 34950 | 34850 | 705 |
| 380 | 20240712 | 130500 | 17520465600 | 34900 | 34900 | 34950 | 34850 | 1394 |
| 381 | 20240712 | 130400 | 17471819400 | 34900 | 34900 | 34900 | 34850 | 419 |
| 382 | 20240712 | 130300 | 17457213450 | 34900 | 34900 | 34900 | 34850 | 811 |
| 383 | 20240712 | 130200 | 17428932050 | 34900 | 34850 | 34900 | 34850 | 862 |
| 384 | 20240712 | 130100 | 17398875500 | 34850 | 34900 | 34900 | 34850 | 567 |
| 385 | 20240712 | 130000 | 17379112050 | 34900 | 34900 | 34950 | 34850 | 3530 |
| 386 | 20240712 | 125900 | 17255946800 | 34950 | 34950 | 34950 | 34900 | 520 |
| 387 | 20240712 | 125800 | 17237798600 | 34900 | 34900 | 34950 | 34900 | 625 |
| 388 | 20240712 | 125700 | 17215978500 | 34900 | 34900 | 34950 | 34900 | 1533 |
| 389 | 20240712 | 125600 | 17162468450 | 34900 | 34900 | 34950 | 34900 | 2053 |
| 390 | 20240712 | 125500 | 17090790500 | 34950 | 34950 | 34950 | 34900 | 1189 |
| 391 | 20240712 | 125400 | 17049262700 | 34950 | 34950 | 35000 | 34900 | 1387 |
| 392 | 20240712 | 125300 | 17000792650 | 34950 | 34950 | 34950 | 34950 | 608 |
| 393 | 20240712 | 125200 | 16979543050 | 35000 | 34950 | 35000 | 34950 | 591 |
| 394 | 20240712 | 125100 | 16958875200 | 34950 | 35000 | 35000 | 34950 | 608 |
| 395 | 20240712 | 125000 | 16937597650 | 35000 | 35000 | 35050 | 34950 | 413 |
| 396 | 20240712 | 124900 | 16923144100 | 35100 | 34950 | 35100 | 34950 | 1827 |
| 397 | 20240712 | 124800 | 16859195050 | 35000 | 35000 | 35000 | 34950 | 1582 |
| 398 | 20240712 | 124700 | 16803837600 | 34950 | 35000 | 35000 | 34950 | 596 |
| 399 | 20240712 | 124600 | 16783002250 | 34950 | 35000 | 35000 | 34950 | 764 |
| 400 | 20240712 | 124500 | 16756276300 | 34950 | 34950 | 35000 | 34950 | 447 |
| 401 | 20240712 | 124400 | 16740648650 | 34950 | 34950 | 35000 | 34950 | 539 |
| 402 | 20240712 | 124300 | 16721809550 | 34950 | 35000 | 35000 | 34950 | 562 |
| 403 | 20240712 | 124200 | 16702160150 | 34950 | 34950 | 35000 | 34950 | 622 |
| 404 | 20240712 | 124100 | 16680406900 | 35000 | 34950 | 35000 | 34950 | 380 |
| 405 | 20240712 | 124000 | 16667124300 | 34950 | 34950 | 35000 | 34900 | 680 |
| 406 | 20240712 | 123900 | 16643365700 | 34950 | 34850 | 34950 | 34850 | 2112 |
| 407 | 20240712 | 123800 | 16569566750 | 34900 | 34850 | 34900 | 34850 | 949 |
| 408 | 20240712 | 123700 | 16536460850 | 34850 | 34850 | 34900 | 34850 | 562 |
| 409 | 20240712 | 123600 | 16516870350 | 34900 | 34900 | 34900 | 34850 | 904 |
| 410 | 20240712 | 123500 | 16485345800 | 34900 | 34850 | 34900 | 34850 | 1787 |
| 411 | 20240712 | 123400 | 16422998950 | 34900 | 34850 | 34900 | 34850 | 841 |
| 412 | 20240712 | 123300 | 16393669400 | 34900 | 34900 | 34900 | 34850 | 422 |
| 413 | 20240712 | 123200 | 16378956600 | 34850 | 34900 | 34900 | 34850 | 257 |
| 414 | 20240712 | 123100 | 16369997500 | 34900 | 34850 | 34900 | 34850 | 595 |
| 415 | 20240712 | 123000 | 16349261500 | 34850 | 34850 | 34900 | 34850 | 956 |
| 416 | 20240712 | 122900 | 16315944600 | 34850 | 34850 | 34850 | 34800 | 1095 |
| 417 | 20240712 | 122800 | 16277804750 | 34850 | 34850 | 34850 | 34800 | 1271 |
| 418 | 20240712 | 122700 | 16233516350 | 34850 | 34850 | 34850 | 34850 | 424 |
| 419 | 20240712 | 122600 | 16218739950 | 34850 | 34850 | 34900 | 34800 | 1037 |
| 420 | 20240712 | 122500 | 16182600950 | 34850 | 34850 | 34850 | 34800 | 17044 |
| 421 | 20240712 | 122400 | 15588804350 | 34850 | 34900 | 34900 | 34850 | 1184 |
| 422 | 20240712 | 122300 | 15547535700 | 34900 | 34850 | 34900 | 34850 | 740 |
| 423 | 20240712 | 122200 | 15521730550 | 34850 | 34850 | 34900 | 34850 | 1047 |
| 424 | 20240712 | 122100 | 15485239150 | 34850 | 34850 | 34900 | 34850 | 536 |
| 425 | 20240712 | 122000 | 15466558450 | 34850 | 34900 | 34900 | 34850 | 903 |
| 426 | 20240712 | 121900 | 15435081800 | 34900 | 34850 | 34900 | 34850 | 751 |
| 427 | 20240712 | 121800 | 15408904450 | 34850 | 34850 | 34900 | 34850 | 1078 |
| 428 | 20240712 | 121700 | 15371311500 | 34900 | 34900 | 34900 | 34850 | 432 |
| 429 | 20240712 | 121600 | 15356254400 | 34900 | 34900 | 34950 | 34850 | 11561 |
| 430 | 20240712 | 121500 | 14952783900 | 34950 | 34950 | 34950 | 34900 | 387 |
| 431 | 20240712 | 121400 | 14939276100 | 34950 | 34900 | 34950 | 34900 | 1546 |
| 432 | 20240712 | 121300 | 14885316100 | 34900 | 34900 | 34950 | 34900 | 693 |
| 433 | 20240712 | 121200 | 14861112850 | 34950 | 34950 | 35000 | 34900 | 1156 |
| 434 | 20240712 | 121100 | 14820759800 | 34950 | 34900 | 35000 | 34900 | 2829 |
| 435 | 20240712 | 121000 | 14721906800 | 34900 | 34950 | 34950 | 34900 | 2031 |
| 436 | 20240712 | 120900 | 14651020500 | 34950 | 34900 | 34950 | 34900 | 1373 |
| 437 | 20240712 | 120800 | 14603072650 | 34900 | 34950 | 34950 | 34900 | 1838 |
| 438 | 20240712 | 120700 | 14538886550 | 34950 | 34950 | 34950 | 34900 | 851 |
| 439 | 20240712 | 120600 | 14509168950 | 34900 | 34950 | 34950 | 34900 | 589 |
| 440 | 20240712 | 120500 | 14488609300 | 34900 | 34900 | 34950 | 34900 | 514 |
| 441 | 20240712 | 120400 | 14470669300 | 34950 | 34900 | 34950 | 34900 | 827 |
| 442 | 20240712 | 120300 | 14441796550 | 34950 | 34950 | 34950 | 34900 | 581 |
| 443 | 20240712 | 120200 | 14421502850 | 34950 | 34950 | 34950 | 34900 | 1588 |
| 444 | 20240712 | 120100 | 14366069500 | 34900 | 34950 | 34950 | 34900 | 540 |
| 445 | 20240712 | 120000 | 14347218600 | 35000 | 34950 | 35000 | 34900 | 424 |
| 446 | 20240712 | 115900 | 14332404300 | 34950 | 34900 | 35000 | 34900 | 855 |
| 447 | 20240712 | 115800 | 14302552600 | 34900 | 34950 | 35000 | 34900 | 4553 |
| 448 | 20240712 | 115700 | 14143542150 | 34900 | 34950 | 34950 | 34900 | 1171 |
| 449 | 20240712 | 115600 | 14102645200 | 34950 | 34900 | 34950 | 34900 | 616 |
| 450 | 20240712 | 115500 | 14081133000 | 34950 | 34900 | 34950 | 34900 | 1981 |
| 451 | 20240712 | 115400 | 14011949450 | 34900 | 34950 | 34950 | 34900 | 389 |
| 452 | 20240712 | 115300 | 13998364550 | 34950 | 34900 | 34950 | 34900 | 1513 |
| 453 | 20240712 | 115200 | 13945557650 | 34900 | 34900 | 34950 | 34900 | 960 |
| 454 | 20240712 | 115100 | 13912049600 | 34950 | 34950 | 35000 | 34900 | 1525 |
| 455 | 20240712 | 115000 | 13858814200 | 34950 | 34950 | 35000 | 34900 | 768 |
| 456 | 20240712 | 114900 | 13831978850 | 34950 | 34950 | 35000 | 34950 | 701 |
| 457 | 20240712 | 114800 | 13807476050 | 35000 | 35000 | 35000 | 34950 | 2610 |
| 458 | 20240712 | 114700 | 13716246800 | 35000 | 34950 | 35000 | 34950 | 2057 |
| 459 | 20240712 | 114600 | 13644336300 | 34950 | 34900 | 34950 | 34900 | 730 |
| 460 | 20240712 | 114500 | 13618846850 | 34950 | 34950 | 34950 | 34900 | 614 |
| 461 | 20240712 | 114400 | 13597399900 | 34900 | 34900 | 34950 | 34900 | 518 |
| 462 | 20240712 | 114300 | 13579316600 | 34900 | 34950 | 34950 | 34900 | 569 |
| 463 | 20240712 | 114200 | 13559451000 | 34950 | 34950 | 34950 | 34900 | 5684 |
| 464 | 20240712 | 114100 | 13360836600 | 35000 | 35000 | 35000 | 34950 | 1233 |
| 465 | 20240712 | 114000 | 13317706900 | 35000 | 34950 | 35000 | 34950 | 304 |
| 466 | 20240712 | 113900 | 13307072050 | 34950 | 34950 | 35000 | 34950 | 639 |
| 467 | 20240712 | 113800 | 13284731900 | 34950 | 34950 | 35000 | 34950 | 482 |
| 468 | 20240712 | 113700 | 13267883800 | 35000 | 35000 | 35000 | 34950 | 569 |
| 469 | 20240712 | 113600 | 13247991600 | 35000 | 34950 | 35000 | 34950 | 961 |
| 470 | 20240712 | 113500 | 13214402000 | 35000 | 34950 | 35000 | 34950 | 730 |
| 471 | 20240712 | 113400 | 13188888200 | 34950 | 35000 | 35000 | 34950 | 353 |
| 472 | 20240712 | 113300 | 13176550600 | 35000 | 35000 | 35000 | 34950 | 709 |
| 473 | 20240712 | 113200 | 13151758100 | 35000 | 35000 | 35000 | 34950 | 1039 |
| 474 | 20240712 | 113100 | 13115431600 | 34950 | 34950 | 35000 | 34950 | 799 |
| 475 | 20240712 | 113000 | 13087483000 | 35000 | 34950 | 35000 | 34950 | 657 |
| 476 | 20240712 | 112900 | 13064501650 | 34950 | 34950 | 35000 | 34950 | 631 |
| 477 | 20240712 | 112800 | 13042439800 | 35000 | 35000 | 35050 | 34950 | 904 |
| 478 | 20240712 | 112700 | 13010808650 | 35000 | 35000 | 35050 | 35000 | 1381 |
| 479 | 20240712 | 112600 | 12962434150 | 35000 | 34950 | 35050 | 34950 | 475 |
| 480 | 20240712 | 112500 | 12945816350 | 35000 | 34950 | 35050 | 34950 | 1247 |
| 481 | 20240712 | 112400 | 12902176650 | 34950 | 34950 | 34950 | 34900 | 776 |
| 482 | 20240712 | 112300 | 12875072700 | 34950 | 35000 | 35000 | 34900 | 600 |
| 483 | 20240712 | 112200 | 12854107600 | 34950 | 34950 | 35000 | 34900 | 1557 |
| 484 | 20240712 | 112100 | 12799647850 | 34900 | 35000 | 35000 | 34900 | 4662 |
| 485 | 20240712 | 112000 | 12636725900 | 34950 | 35050 | 35050 | 34950 | 13941 |
| 486 | 20240712 | 111900 | 12148794750 | 35000 | 35000 | 35050 | 35000 | 571 |
| 487 | 20240712 | 111800 | 12128806750 | 35050 | 35000 | 35050 | 35000 | 548 |
| 488 | 20240712 | 111700 | 12109622500 | 35000 | 35050 | 35050 | 35000 | 540 |
| 489 | 20240712 | 111600 | 12090720300 | 35000 | 35050 | 35050 | 35000 | 1012 |
| 490 | 20240712 | 111500 | 12055260900 | 35000 | 35050 | 35050 | 35000 | 2177 |
| 491 | 20240712 | 111400 | 11979059500 | 35000 | 35050 | 35100 | 35000 | 3681 |
| 492 | 20240712 | 111300 | 11850041950 | 35050 | 35050 | 35100 | 35050 | 688 |
| 493 | 20240712 | 111200 | 11825920200 | 35100 | 35100 | 35100 | 35050 | 630 |
| 494 | 20240712 | 111100 | 11803834250 | 35100 | 35050 | 35100 | 35050 | 1112 |
| 495 | 20240712 | 111000 | 11764857150 | 35050 | 35150 | 35150 | 35050 | 3404 |
| 496 | 20240712 | 110900 | 11645392150 | 35150 | 35100 | 35150 | 35050 | 1122 |
| 497 | 20240712 | 110800 | 11606011250 | 35100 | 35150 | 35150 | 35050 | 2312 |
| 498 | 20240712 | 110700 | 11524867200 | 35150 | 35100 | 35150 | 35050 | 3949 |
| 499 | 20240712 | 110600 | 11386225000 | 35100 | 35150 | 35150 | 35100 | 602 |
| 500 | 20240712 | 110500 | 11365087600 | 35150 | 35150 | 35200 | 35100 | 932 |
| 501 | 20240712 | 110400 | 11332346350 | 35150 | 35200 | 35200 | 35150 | 245 |
| 502 | 20240712 | 110300 | 11323734150 | 35150 | 35150 | 35200 | 35150 | 871 |
| 503 | 20240712 | 110200 | 11293117950 | 35150 | 35150 | 35200 | 35150 | 249 |
| 504 | 20240712 | 110100 | 11284364450 | 35150 | 35150 | 35200 | 35150 | 467 |
| 505 | 20240712 | 110000 | 11267937900 | 35200 | 35150 | 35200 | 35150 | 537 |
| 506 | 20240712 | 105900 | 11249053350 | 35150 | 35150 | 35200 | 35150 | 545 |
| 507 | 20240712 | 105800 | 11229875600 | 35150 | 35100 | 35150 | 35100 | 1088 |
| 508 | 20240712 | 105700 | 11191660350 | 35100 | 35150 | 35150 | 35100 | 217 |
| 509 | 20240712 | 105600 | 11184040250 | 35100 | 35200 | 35200 | 35100 | 629 |
| 510 | 20240712 | 105500 | 11161959100 | 35150 | 35250 | 35250 | 35150 | 4556 |
| 511 | 20240712 | 105400 | 11001677650 | 35200 | 35200 | 35250 | 35200 | 274 |
| 512 | 20240712 | 105300 | 10992032500 | 35250 | 35200 | 35300 | 35200 | 206 |
| 513 | 20240712 | 105200 | 10984769600 | 35300 | 35250 | 35300 | 35200 | 671 |
| 514 | 20240712 | 105100 | 10961120350 | 35250 | 35200 | 35250 | 35200 | 257 |
| 515 | 20240712 | 105000 | 10952072300 | 35200 | 35200 | 35250 | 35150 | 648 |
| 516 | 20240712 | 104900 | 10929262650 | 35150 | 35150 | 35250 | 35150 | 442 |
| 517 | 20240712 | 104800 | 10913719050 | 35150 | 35200 | 35200 | 35150 | 332 |
| 518 | 20240712 | 104700 | 10902039800 | 35200 | 35200 | 35200 | 35150 | 1266 |
| 519 | 20240712 | 104600 | 10857480050 | 35200 | 35150 | 35200 | 35150 | 28 |
| 520 | 20240712 | 104500 | 10856494550 | 35150 | 35200 | 35200 | 35150 | 884 |
| 521 | 20240712 | 104400 | 10825392100 | 35200 | 35250 | 35300 | 35200 | 1056 |
| 522 | 20240712 | 104300 | 10788178600 | 35250 | 35300 | 35300 | 35250 | 308 |
| 523 | 20240712 | 104200 | 10777315250 | 35300 | 35300 | 35350 | 35250 | 1030 |
| 524 | 20240712 | 104100 | 10740961200 | 35300 | 35300 | 35350 | 35300 | 97 |
| 525 | 20240712 | 104000 | 10737536700 | 35300 | 35350 | 35400 | 35300 | 568 |
| 526 | 20240712 | 103900 | 10717457700 | 35350 | 35350 | 35400 | 35350 | 637 |
| 527 | 20240712 | 103800 | 10694935550 | 35300 | 35250 | 35400 | 35250 | 2899 |
| 528 | 20240712 | 103700 | 10592577400 | 35250 | 35250 | 35300 | 35200 | 487 |
| 529 | 20240712 | 103600 | 10575403100 | 35300 | 35300 | 35300 | 35250 | 1750 |
| 530 | 20240712 | 103500 | 10513638350 | 35250 | 35250 | 35300 | 35200 | 220 |
| 531 | 20240712 | 103400 | 10505880350 | 35200 | 35200 | 35300 | 35100 | 1137 |
| 532 | 20240712 | 103300 | 10465852600 | 35250 | 35250 | 35250 | 35100 | 2265 |
| 533 | 20240712 | 103200 | 10386171000 | 35200 | 35250 | 35300 | 35200 | 1539 |
| 534 | 20240712 | 103100 | 10331926100 | 35250 | 35250 | 35300 | 35250 | 558 |
| 535 | 20240712 | 103000 | 10312239600 | 35300 | 35250 | 35300 | 35250 | 244 |
| 536 | 20240712 | 102900 | 10303638050 | 35250 | 35250 | 35300 | 35250 | 974 |
| 537 | 20240712 | 102800 | 10269303850 | 35250 | 35250 | 35300 | 35250 | 201 |
| 538 | 20240712 | 102700 | 10262218000 | 35250 | 35250 | 35300 | 35250 | 2159 |
| 539 | 20240712 | 102600 | 10186102500 | 35250 | 35250 | 35300 | 35200 | 704 |
| 540 | 20240712 | 102500 | 10161258900 | 35250 | 35250 | 35300 | 35200 | 1376 |
| 541 | 20240712 | 102400 | 10112737650 | 35300 | 35150 | 35300 | 35150 | 2020 |
| 542 | 20240712 | 102300 | 10041613000 | 35200 | 35150 | 35200 | 35100 | 935 |
| 543 | 20240712 | 102200 | 10008770350 | 35100 | 35050 | 35150 | 35050 | 997 |
| 544 | 20240712 | 102100 | 9973767000 | 35050 | 35000 | 35100 | 34950 | 1932 |
| 545 | 20240712 | 102000 | 9906084600 | 34950 | 34900 | 35050 | 34900 | 2129 |
| 546 | 20240712 | 101900 | 9831632650 | 34900 | 34900 | 34950 | 34900 | 1744 |
| 547 | 20240712 | 101800 | 9770738950 | 34900 | 34900 | 34950 | 34850 | 3894 |
| 548 | 20240712 | 101700 | 9634874650 | 34900 | 34900 | 34950 | 34850 | 1780 |
| 549 | 20240712 | 101600 | 9572800400 | 34900 | 35000 | 35050 | 34850 | 18324 |
| 550 | 20240712 | 101500 | 8932081850 | 35000 | 35000 | 35050 | 35000 | 1251 |
| 551 | 20240712 | 101400 | 8888287750 | 35000 | 35050 | 35100 | 35000 | 6729 |
| 552 | 20240712 | 101300 | 8652457200 | 35100 | 35100 | 35150 | 35050 | 4927 |
| 553 | 20240712 | 101200 | 8479565850 | 35150 | 35150 | 35150 | 35100 | 2485 |
| 554 | 20240712 | 101100 | 8392253450 | 35150 | 35150 | 35150 | 35100 | 754 |
| 555 | 20240712 | 101000 | 8365781250 | 35100 | 35100 | 35150 | 35100 | 1610 |
| 556 | 20240712 | 100900 | 8309245500 | 35100 | 35150 | 35150 | 35100 | 1150 |
| 557 | 20240712 | 100800 | 8268857400 | 35150 | 35100 | 35200 | 35100 | 1632 |
| 558 | 20240712 | 100700 | 8211505950 | 35100 | 35100 | 35150 | 35100 | 1132 |
| 559 | 20240712 | 100600 | 8171744200 | 35100 | 35100 | 35200 | 35100 | 1648 |
| 560 | 20240712 | 100500 | 8113829600 | 35100 | 35150 | 35150 | 35100 | 1899 |
| 561 | 20240712 | 100400 | 8047173200 | 35100 | 35200 | 35200 | 35100 | 2687 |
| 562 | 20240712 | 100300 | 7952811900 | 35200 | 35100 | 35200 | 35100 | 1454 |
| 563 | 20240712 | 100200 | 7901712600 | 35100 | 35150 | 35150 | 35050 | 1314 |
| 564 | 20240712 | 100100 | 7855605750 | 35050 | 35050 | 35100 | 35050 | 6731 |
| 565 | 20240712 | 100000 | 7619538850 | 35050 | 35050 | 35100 | 35050 | 1530 |
| 566 | 20240712 | 095900 | 7565902500 | 35050 | 35150 | 35200 | 35050 | 3189 |
| 567 | 20240712 | 095800 | 7453991750 | 35100 | 35100 | 35150 | 35050 | 5317 |
| 568 | 20240712 | 095700 | 7267283350 | 35100 | 35150 | 35150 | 35100 | 2841 |
| 569 | 20240712 | 095600 | 7167554050 | 35150 | 35100 | 35150 | 35050 | 3254 |
| 570 | 20240712 | 095500 | 7053337950 | 35050 | 35200 | 35250 | 35050 | 11652 |
| 571 | 20240712 | 095400 | 6643713350 | 35200 | 35300 | 35350 | 35200 | 11101 |
| 572 | 20240712 | 095300 | 6252278050 | 35300 | 35400 | 35400 | 35300 | 5198 |
| 573 | 20240712 | 095200 | 6068543900 | 35400 | 35400 | 35450 | 35350 | 4047 |
| 574 | 20240712 | 095100 | 5925268550 | 35400 | 35450 | 35450 | 35400 | 4435 |
| 575 | 20240712 | 095000 | 5768249050 | 35400 | 35450 | 35500 | 35400 | 2629 |
| 576 | 20240712 | 094900 | 5675155050 | 35450 | 35550 | 35600 | 35400 | 11616 |
| 577 | 20240712 | 094800 | 5262846500 | 35550 | 35600 | 35650 | 35550 | 1823 |
| 578 | 20240712 | 094700 | 5197951000 | 35600 | 35650 | 35650 | 35600 | 762 |
| 579 | 20240712 | 094600 | 5170812400 | 35650 | 35650 | 35650 | 35550 | 757 |
| 580 | 20240712 | 094500 | 5143857250 | 35600 | 35550 | 35650 | 35550 | 745 |
| 581 | 20240712 | 094400 | 5117327900 | 35600 | 35550 | 35650 | 35550 | 1628 |
| 582 | 20240712 | 094300 | 5059427500 | 35550 | 35650 | 35700 | 35550 | 4024 |
| 583 | 20240712 | 094200 | 4916191700 | 35600 | 35650 | 35700 | 35600 | 917 |
| 584 | 20240712 | 094100 | 4883484450 | 35650 | 35600 | 35700 | 35550 | 2269 |
| 585 | 20240712 | 094000 | 4802610000 | 35600 | 35650 | 35700 | 35600 | 2919 |
| 586 | 20240712 | 093900 | 4698540050 | 35650 | 35700 | 35750 | 35600 | 3217 |
| 587 | 20240712 | 093800 | 4583788000 | 35650 | 35600 | 35700 | 35600 | 1728 |
| 588 | 20240712 | 093700 | 4522193950 | 35600 | 35600 | 35650 | 35600 | 687 |
| 589 | 20240712 | 093600 | 4497720800 | 35600 | 35550 | 35650 | 35550 | 576 |
| 590 | 20240712 | 093500 | 4477209200 | 35550 | 35600 | 35600 | 35550 | 2952 |
| 591 | 20240712 | 093400 | 4372120450 | 35600 | 35600 | 35650 | 35600 | 635 |
| 592 | 20240712 | 093300 | 4349496850 | 35600 | 35650 | 35750 | 35600 | 2079 |
| 593 | 20240712 | 093200 | 4275340550 | 35750 | 35700 | 35750 | 35650 | 422 |
| 594 | 20240712 | 093100 | 4260275850 | 35750 | 35750 | 35750 | 35700 | 1511 |
| 595 | 20240712 | 093000 | 4206312350 | 35750 | 35700 | 35750 | 35700 | 610 |
| 596 | 20240712 | 092900 | 4184513550 | 35700 | 35650 | 35700 | 35650 | 698 |
| 597 | 20240712 | 092800 | 4159600650 | 35650 | 35700 | 35750 | 35650 | 1523 |
| 598 | 20240712 | 092700 | 4105241400 | 35700 | 35750 | 35750 | 35700 | 1180 |
| 599 | 20240712 | 092600 | 4063065000 | 35700 | 35700 | 35750 | 35650 | 1653 |
| 600 | 20240712 | 092500 | 4004033900 | 35650 | 35700 | 35700 | 35600 | 1302 |
| 601 | 20240712 | 092400 | 3957586850 | 35600 | 35600 | 35700 | 35550 | 1085 |
| 602 | 20240712 | 092300 | 3918942650 | 35600 | 35550 | 35650 | 35550 | 1377 |
| 603 | 20240712 | 092200 | 3869923050 | 35550 | 35600 | 35650 | 35550 | 2064 |
| 604 | 20240712 | 092100 | 3796430950 | 35650 | 35750 | 35750 | 35600 | 5008 |
| 605 | 20240712 | 092000 | 3617643600 | 35750 | 35650 | 35750 | 35550 | 3403 |
| 606 | 20240712 | 091900 | 3496329050 | 35700 | 35750 | 35750 | 35650 | 5105 |
| 607 | 20240712 | 091800 | 3314135800 | 35750 | 35700 | 35750 | 35600 | 3328 |
| 608 | 20240712 | 091700 | 3195355600 | 35700 | 35700 | 35700 | 35600 | 663 |
| 609 | 20240712 | 091600 | 3171705950 | 35700 | 35600 | 35700 | 35600 | 1180 |
| 610 | 20240712 | 091500 | 3129641350 | 35600 | 35650 | 35650 | 35550 | 1692 |
| 611 | 20240712 | 091400 | 3069333550 | 35600 | 35600 | 35650 | 35600 | 2578 |
| 612 | 20240712 | 091300 | 2977544400 | 35600 | 35550 | 35600 | 35550 | 687 |
| 613 | 20240712 | 091200 | 2953096550 | 35600 | 35550 | 35650 | 35550 | 1642 |
| 614 | 20240712 | 091100 | 2894645300 | 35550 | 35600 | 35600 | 35550 | 805 |
| 615 | 20240712 | 091000 | 2866009450 | 35500 | 35550 | 35650 | 35500 | 2881 |
| 616 | 20240712 | 090900 | 2763552950 | 35550 | 35450 | 35600 | 35450 | 846 |
| 617 | 20240712 | 090800 | 2733480450 | 35550 | 35400 | 35550 | 35350 | 2859 |
| 618 | 20240712 | 090700 | 2632159200 | 35450 | 35450 | 35500 | 35400 | 3317 |
| 619 | 20240712 | 090600 | 2514599100 | 35400 | 35350 | 35500 | 35300 | 4579 |
| 620 | 20240712 | 090500 | 2352612550 | 35400 | 35500 | 35500 | 35350 | 7499 |
| 621 | 20240712 | 090400 | 2087163150 | 35500 | 35500 | 35550 | 35400 | 2840 |
| 622 | 20240712 | 090300 | 1986445400 | 35550 | 35500 | 35850 | 35300 | 10935 |
| 623 | 20240712 | 090200 | 1598272500 | 35500 | 35650 | 35700 | 35500 | 7756 |
| 624 | 20240712 | 090100 | 1322166600 | 35600 | 35300 | 35750 | 35250 | 10375 |
| 625 | 20240712 | 090000 | 953883700 | 35300 | 35250 | 35650 | 35200 | 26876 |