34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240722 | 193500 | 3004254950 | 24950 | 24950 | 24950 | 24950 | 2014 |
| 3 | 20240722 | 193400 | 3004254950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 4 | 20240722 | 193300 | 3004254950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 5 | 20240722 | 193200 | 3004254950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 6 | 20240722 | 193100 | 3004254950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 7 | 20240722 | 193000 | 3004254950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 8 | 20240722 | 192900 | 3004254950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 9 | 20240722 | 192800 | 3004254950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 10 | 20240722 | 192700 | 3004254950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 11 | 20240722 | 192600 | 3004254950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 12 | 20240722 | 192500 | 3004254950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 13 | 20240722 | 192400 | 3004254950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 14 | 20240722 | 192300 | 3004254950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 15 | 20240722 | 192200 | 3004254950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 16 | 20240722 | 192100 | 3004254950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 17 | 20240722 | 192000 | 3004254950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 18 | 20240722 | 191900 | 3004254950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 19 | 20240722 | 191800 | 3004254950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 20 | 20240722 | 191700 | 3004254950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 21 | 20240722 | 191600 | 3004254950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 22 | 20240722 | 191500 | 3004254950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 23 | 20240722 | 191400 | 3004254950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 24 | 20240722 | 191300 | 3004254950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 25 | 20240722 | 191200 | 3004254950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 26 | 20240722 | 191100 | 3004254950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 27 | 20240722 | 191000 | 3004254950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 28 | 20240722 | 190900 | 3004254950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 29 | 20240722 | 190800 | 3004254950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 30 | 20240722 | 190700 | 3004254950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 31 | 20240722 | 190600 | 3004254950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 32 | 20240722 | 190500 | 3004254950 | 24950 | 24950 | 24950 | 24950 | 2014 |
| 33 | 20240722 | 190400 | 3004254950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 34 | 20240722 | 190300 | 3004254950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 35 | 20240722 | 190200 | 3004254950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 36 | 20240722 | 190100 | 3004254950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 37 | 20240722 | 190000 | 3004254950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 38 | 20240722 | 185900 | 3004254950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 39 | 20240722 | 185800 | 3004254950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 40 | 20240722 | 185700 | 3004254950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 41 | 20240722 | 185600 | 3004254950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 42 | 20240722 | 185500 | 3004254950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 43 | 20240722 | 185400 | 3004254950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 44 | 20240722 | 185300 | 3004254950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 45 | 20240722 | 185200 | 3004254950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 46 | 20240722 | 185100 | 3004254950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 47 | 20240722 | 185000 | 3004254950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 48 | 20240722 | 184900 | 3004254950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 49 | 20240722 | 184800 | 3004254950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 50 | 20240722 | 184700 | 3004254950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 51 | 20240722 | 184600 | 3004254950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 52 | 20240722 | 184500 | 3004254950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 53 | 20240722 | 184400 | 3004254950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 54 | 20240722 | 184300 | 3004254950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 55 | 20240722 | 184200 | 3004254950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 56 | 20240722 | 184100 | 3004254950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 57 | 20240722 | 184000 | 3004254950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 58 | 20240722 | 183900 | 3004254950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 59 | 20240722 | 183800 | 3004254950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 60 | 20240722 | 183700 | 3004254950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 61 | 20240722 | 183600 | 3004254950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 62 | 20240722 | 183500 | 3004254950 | 24950 | 24950 | 24950 | 24950 | 2014 |
| 63 | 20240722 | 183400 | 3004254950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 64 | 20240722 | 183300 | 3004254950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 65 | 20240722 | 183200 | 3004254950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 66 | 20240722 | 183100 | 3004254950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 67 | 20240722 | 183000 | 3004254950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 68 | 20240722 | 182900 | 3004254950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 69 | 20240722 | 182800 | 3004254950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 70 | 20240722 | 182700 | 3004254950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 71 | 20240722 | 182600 | 3004254950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 72 | 20240722 | 182500 | 3004254950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 73 | 20240722 | 182400 | 3004254950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 74 | 20240722 | 182300 | 3004254950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 75 | 20240722 | 182200 | 3004254950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 76 | 20240722 | 182100 | 3004254950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 77 | 20240722 | 182000 | 3004254950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 78 | 20240722 | 181900 | 3004254950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 79 | 20240722 | 181800 | 3004254950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 80 | 20240722 | 181700 | 3004254950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 81 | 20240722 | 181600 | 3004254950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 82 | 20240722 | 181500 | 3004254950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 83 | 20240722 | 181400 | 3004254950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 84 | 20240722 | 181300 | 3004254950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 85 | 20240722 | 181200 | 3004254950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 86 | 20240722 | 181100 | 3004254950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 87 | 20240722 | 181000 | 3004254950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 88 | 20240722 | 180900 | 3004254950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 89 | 20240722 | 180800 | 3004254950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 90 | 20240722 | 180700 | 3004254950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 91 | 20240722 | 180600 | 3004254950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 92 | 20240722 | 180500 | 3004254950 | 24950 | 24950 | 24950 | 24950 | 2014 |
| 93 | 20240722 | 180400 | 3004254950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 94 | 20240722 | 180300 | 3004254950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 95 | 20240722 | 180200 | 3004254950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 96 | 20240722 | 180100 | 3004254950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 97 | 20240722 | 180000 | 3004254950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 98 | 20240722 | 175900 | 3004254950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 99 | 20240722 | 175800 | 3004254950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 100 | 20240722 | 175700 | 3004254950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 101 | 20240722 | 175600 | 3004254950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 102 | 20240722 | 175500 | 3004254950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 103 | 20240722 | 175400 | 3004254950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 104 | 20240722 | 175300 | 3004254950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 105 | 20240722 | 175200 | 3004254950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 106 | 20240722 | 175100 | 3004254950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 107 | 20240722 | 175000 | 3004254950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 108 | 20240722 | 174900 | 3004254950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 109 | 20240722 | 174800 | 3004254950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 110 | 20240722 | 174700 | 3004254950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 111 | 20240722 | 174600 | 3004254950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 112 | 20240722 | 174500 | 3004254950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 113 | 20240722 | 174400 | 3004254950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 114 | 20240722 | 174300 | 3004254950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 115 | 20240722 | 174200 | 3004254950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 116 | 20240722 | 174100 | 3004254950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 117 | 20240722 | 174000 | 3004254950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 118 | 20240722 | 173900 | 3004254950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 119 | 20240722 | 173800 | 3004254950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 120 | 20240722 | 173700 | 3004254950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 121 | 20240722 | 173600 | 3004254950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 122 | 20240722 | 173500 | 3004254950 | 24950 | 24950 | 24950 | 24950 | 2014 |
| 123 | 20240722 | 173400 | 3004254950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 124 | 20240722 | 173300 | 3004254950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 125 | 20240722 | 173200 | 3004254950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 126 | 20240722 | 173100 | 3004254950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 127 | 20240722 | 173000 | 3004254950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 128 | 20240722 | 172900 | 3004254950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 129 | 20240722 | 172800 | 3004254950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 130 | 20240722 | 172700 | 3004254950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 131 | 20240722 | 172600 | 3004254950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 132 | 20240722 | 172500 | 3004254950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 133 | 20240722 | 172400 | 3004254950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 134 | 20240722 | 172300 | 3004254950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 135 | 20240722 | 172200 | 3004254950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 136 | 20240722 | 172100 | 3004254950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 137 | 20240722 | 172000 | 3004254950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 138 | 20240722 | 171900 | 3004254950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 139 | 20240722 | 171800 | 3004254950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 140 | 20240722 | 171700 | 3004254950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 141 | 20240722 | 171600 | 3004254950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 142 | 20240722 | 171500 | 3004254950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 143 | 20240722 | 171400 | 3004254950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 144 | 20240722 | 171300 | 3004254950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 145 | 20240722 | 171200 | 3004254950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 146 | 20240722 | 171100 | 3004254950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 147 | 20240722 | 171000 | 3004254950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 148 | 20240722 | 170900 | 3004254950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 149 | 20240722 | 170800 | 3004254950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 150 | 20240722 | 170700 | 3004254950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 151 | 20240722 | 170600 | 3004254950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 152 | 20240722 | 170500 | 3004254950 | 24950 | 24950 | 24950 | 24950 | 2014 |
| 153 | 20240722 | 170400 | 3004254950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 154 | 20240722 | 170300 | 3004254950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 155 | 20240722 | 170200 | 3004254950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 156 | 20240722 | 170100 | 3004254950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 157 | 20240722 | 170000 | 3004254950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 158 | 20240722 | 165900 | 3004254950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 159 | 20240722 | 165800 | 3004254950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 160 | 20240722 | 165700 | 3004254950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 161 | 20240722 | 165600 | 3004254950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 162 | 20240722 | 165500 | 3004254950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 163 | 20240722 | 165400 | 3004254950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 164 | 20240722 | 165300 | 3004254950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 165 | 20240722 | 165200 | 3004254950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 166 | 20240722 | 165100 | 3004254950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 167 | 20240722 | 165000 | 3004254950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 168 | 20240722 | 164900 | 3004254950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 169 | 20240722 | 164800 | 3004254950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 170 | 20240722 | 164700 | 3004254950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 171 | 20240722 | 164600 | 3004254950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 172 | 20240722 | 164500 | 3004254950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 173 | 20240722 | 164400 | 3004254950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 174 | 20240722 | 164300 | 3004254950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 175 | 20240722 | 164200 | 3004254950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 176 | 20240722 | 164100 | 3004254950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 177 | 20240722 | 164000 | 3004254950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 178 | 20240722 | 163900 | 3004254950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 179 | 20240722 | 163800 | 3004254950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 180 | 20240722 | 163700 | 3004254950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 181 | 20240722 | 163600 | 3004254950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 182 | 20240722 | 163500 | 3004254950 | 24950 | 24950 | 24950 | 24950 | 2014 |
| 183 | 20240722 | 163400 | 3004254950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 184 | 20240722 | 163300 | 3004254950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 185 | 20240722 | 163200 | 3004254950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 186 | 20240722 | 163100 | 3004254950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 187 | 20240722 | 163000 | 3004254950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 188 | 20240722 | 162900 | 3004254950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 189 | 20240722 | 162800 | 3004254950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 190 | 20240722 | 162700 | 3004254950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 191 | 20240722 | 162600 | 3004254950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 192 | 20240722 | 162500 | 3004254950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 193 | 20240722 | 162400 | 3004254950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 194 | 20240722 | 162300 | 3004254950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 195 | 20240722 | 162200 | 3004254950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 196 | 20240722 | 162100 | 3004254950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 197 | 20240722 | 162000 | 3004254950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 198 | 20240722 | 161900 | 3004254950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 199 | 20240722 | 161800 | 3004254950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 200 | 20240722 | 161700 | 3004254950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 201 | 20240722 | 161600 | 3004254950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 202 | 20240722 | 161500 | 3004254950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 203 | 20240722 | 161400 | 3004254950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 204 | 20240722 | 161300 | 3004254950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 205 | 20240722 | 161200 | 3004254950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 206 | 20240722 | 161100 | 3004254950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 207 | 20240722 | 161000 | 3004254950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 208 | 20240722 | 160900 | 3004254950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 209 | 20240722 | 160800 | 3004254950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 210 | 20240722 | 160700 | 3004254950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 211 | 20240722 | 160600 | 3004254950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 212 | 20240722 | 160500 | 3004254950 | 24950 | 24950 | 24950 | 24950 | 2014 |
| 213 | 20240722 | 160400 | 3004254950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 214 | 20240722 | 160300 | 3004254950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 215 | 20240722 | 160200 | 3004254950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 216 | 20240722 | 160100 | 3004254950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 217 | 20240722 | 160000 | 3004254950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 218 | 20240722 | 155900 | 3004254950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 219 | 20240722 | 155800 | 3004254950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 220 | 20240722 | 155700 | 3004254950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 221 | 20240722 | 155600 | 3004254950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 222 | 20240722 | 155500 | 3004254950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 223 | 20240722 | 155400 | 3004254950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 224 | 20240722 | 155300 | 3004254950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 225 | 20240722 | 155200 | 3004254950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 226 | 20240722 | 155100 | 3004254950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 227 | 20240722 | 155000 | 3004254950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 228 | 20240722 | 154900 | 3004254950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 229 | 20240722 | 154800 | 3004254950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 230 | 20240722 | 154700 | 3004254950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 231 | 20240722 | 154600 | 3004254950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 232 | 20240722 | 154500 | 3004254950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 233 | 20240722 | 154400 | 3004254950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 234 | 20240722 | 154300 | 3004254950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 235 | 20240722 | 154200 | 3004254950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 236 | 20240722 | 154100 | 3004254950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 237 | 20240722 | 154000 | 3004254950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 238 | 20240722 | 153900 | 3004254950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 239 | 20240722 | 153800 | 3004254950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 240 | 20240722 | 153700 | 3004254950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 241 | 20240722 | 153600 | 3004254950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 242 | 20240722 | 153500 | 3004254950 | 24950 | 24950 | 24950 | 24950 | 2014 |
| 243 | 20240722 | 153400 | 3004254950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 244 | 20240722 | 153300 | 3004254950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 245 | 20240722 | 153200 | 3004254950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 246 | 20240722 | 153100 | 3004254950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 247 | 20240722 | 153000 | 3004254950 | 24950 | 24950 | 24950 | 24950 | 2014 |
| 248 | 20240722 | 152900 | 2954005650 | 25000 | 25000 | 25000 | 25000 | 0 |
| 249 | 20240722 | 152800 | 2954005650 | 25000 | 25000 | 25000 | 25000 | 0 |
| 250 | 20240722 | 152700 | 2954005650 | 25000 | 25000 | 25000 | 25000 | 0 |
| 251 | 20240722 | 152600 | 2954005650 | 25000 | 25000 | 25000 | 25000 | 0 |
| 252 | 20240722 | 152500 | 2954005650 | 25000 | 25000 | 25000 | 25000 | 0 |
| 253 | 20240722 | 152400 | 2954005650 | 25000 | 25000 | 25000 | 25000 | 0 |
| 254 | 20240722 | 152300 | 2954005650 | 25000 | 25000 | 25000 | 25000 | 0 |
| 255 | 20240722 | 152200 | 2954005650 | 25000 | 25000 | 25000 | 25000 | 0 |
| 256 | 20240722 | 152100 | 2954005650 | 25000 | 25000 | 25000 | 25000 | 0 |
| 257 | 20240722 | 152000 | 2954005650 | 25000 | 25000 | 25000 | 25000 | 0 |
| 258 | 20240722 | 151900 | 2954005650 | 25000 | 25000 | 25050 | 24950 | 852 |
| 259 | 20240722 | 151800 | 2932741600 | 24950 | 25000 | 25050 | 24950 | 1669 |
| 260 | 20240722 | 151700 | 2891018650 | 25000 | 25000 | 25050 | 25000 | 190 |
| 261 | 20240722 | 151600 | 2886264900 | 25050 | 25050 | 25050 | 25000 | 366 |
| 262 | 20240722 | 151500 | 2877110000 | 25050 | 25050 | 25050 | 25000 | 329 |
| 263 | 20240722 | 151400 | 2868869100 | 25100 | 25050 | 25100 | 25050 | 160 |
| 264 | 20240722 | 151300 | 2864860850 | 25050 | 25050 | 25050 | 25000 | 59 |
| 265 | 20240722 | 151200 | 2863383250 | 25050 | 25050 | 25050 | 25000 | 143 |
| 266 | 20240722 | 151100 | 2859802600 | 25050 | 25050 | 25050 | 25050 | 15 |
| 267 | 20240722 | 151000 | 2859426850 | 25050 | 25050 | 25100 | 25000 | 102 |
| 268 | 20240722 | 150900 | 2856867400 | 25050 | 25050 | 25050 | 25000 | 222 |
| 269 | 20240722 | 150800 | 2851308400 | 25000 | 25000 | 25000 | 25000 | 131 |
| 270 | 20240722 | 150700 | 2848033400 | 25000 | 25000 | 25000 | 25000 | 17 |
| 271 | 20240722 | 150600 | 2847608400 | 25000 | 25000 | 25000 | 25000 | 178 |
| 272 | 20240722 | 150500 | 2843158400 | 25000 | 25000 | 25000 | 25000 | 4 |
| 273 | 20240722 | 150400 | 2843058400 | 25050 | 25050 | 25050 | 25050 | 67 |
| 274 | 20240722 | 150300 | 2841380050 | 25050 | 25050 | 25050 | 25050 | 478 |
| 275 | 20240722 | 150200 | 2829406150 | 25050 | 25100 | 25100 | 25050 | 539 |
| 276 | 20240722 | 150100 | 2815903150 | 25100 | 25100 | 25100 | 25100 | 63 |
| 277 | 20240722 | 150000 | 2814321850 | 25100 | 25100 | 25150 | 25100 | 600 |
| 278 | 20240722 | 145900 | 2799261750 | 25100 | 25100 | 25100 | 25100 | 49 |
| 279 | 20240722 | 145800 | 2798031850 | 25100 | 25100 | 25100 | 25100 | 5 |
| 280 | 20240722 | 145700 | 2797906350 | 25100 | 25100 | 25100 | 25100 | 90 |
| 281 | 20240722 | 145600 | 2795647350 | 25100 | 25100 | 25100 | 25100 | 40 |
| 282 | 20240722 | 145500 | 2794643350 | 25100 | 25100 | 25100 | 25100 | 374 |
| 283 | 20240722 | 145400 | 2785255950 | 25100 | 25150 | 25150 | 25100 | 115 |
| 284 | 20240722 | 145300 | 2782365000 | 25150 | 25100 | 25150 | 25100 | 92 |
| 285 | 20240722 | 145200 | 2780055450 | 25100 | 25100 | 25150 | 25100 | 218 |
| 286 | 20240722 | 145100 | 2774574350 | 25100 | 25100 | 25150 | 25100 | 331 |
| 287 | 20240722 | 145000 | 2766266000 | 25100 | 25150 | 25150 | 25100 | 40 |
| 288 | 20240722 | 144900 | 2765260250 | 25100 | 25100 | 25150 | 25100 | 125 |
| 289 | 20240722 | 144800 | 2762119550 | 25150 | 25200 | 25200 | 25150 | 227 |
| 290 | 20240722 | 144700 | 2756406000 | 25200 | 25200 | 25200 | 25150 | 123 |
| 291 | 20240722 | 144600 | 2753309100 | 25200 | 25150 | 25200 | 25150 | 244 |
| 292 | 20240722 | 144500 | 2747167700 | 25150 | 25150 | 25150 | 25100 | 391 |
| 293 | 20240722 | 144400 | 2737335750 | 25150 | 25150 | 25150 | 25150 | 181 |
| 294 | 20240722 | 144300 | 2732783600 | 25150 | 25150 | 25150 | 25100 | 123 |
| 295 | 20240722 | 144200 | 2729690200 | 25150 | 25100 | 25150 | 25100 | 203 |
| 296 | 20240722 | 144100 | 2724590550 | 25100 | 25050 | 25100 | 25050 | 337 |
| 297 | 20240722 | 144000 | 2716133400 | 25100 | 25050 | 25100 | 25000 | 646 |
| 298 | 20240722 | 143900 | 2699952950 | 25050 | 25050 | 25050 | 25000 | 212 |
| 299 | 20240722 | 143800 | 2694644100 | 25050 | 25000 | 25050 | 25000 | 209 |
| 300 | 20240722 | 143700 | 2689415500 | 25050 | 25050 | 25050 | 25050 | 204 |
| 301 | 20240722 | 143600 | 2684305300 | 25050 | 25050 | 25050 | 25000 | 252 |
| 302 | 20240722 | 143500 | 2678001250 | 25050 | 25050 | 25100 | 25050 | 140 |
| 303 | 20240722 | 143400 | 2674492450 | 25050 | 25000 | 25050 | 25000 | 180 |
| 304 | 20240722 | 143300 | 2669987550 | 25050 | 25050 | 25050 | 25000 | 91 |
| 305 | 20240722 | 143200 | 2667708050 | 25000 | 25000 | 25000 | 25000 | 60 |
| 306 | 20240722 | 143100 | 2666208050 | 25000 | 25000 | 25050 | 25000 | 50 |
| 307 | 20240722 | 143000 | 2664956250 | 25000 | 24900 | 25000 | 24900 | 288 |
| 308 | 20240722 | 142900 | 2657764650 | 24850 | 24850 | 24850 | 24850 | 64 |
| 309 | 20240722 | 142800 | 2656174250 | 24900 | 24850 | 24950 | 24850 | 118 |
| 310 | 20240722 | 142700 | 2653241400 | 24850 | 24900 | 24900 | 24850 | 137 |
| 311 | 20240722 | 142600 | 2649830550 | 24900 | 24900 | 24900 | 24900 | 85 |
| 312 | 20240722 | 142500 | 2647714050 | 24850 | 24900 | 24900 | 24850 | 106 |
| 313 | 20240722 | 142400 | 2645076550 | 24900 | 24900 | 24900 | 24900 | 56 |
| 314 | 20240722 | 142300 | 2643682150 | 24900 | 24900 | 24900 | 24900 | 106 |
| 315 | 20240722 | 142200 | 2641042750 | 24900 | 24900 | 24900 | 24850 | 132 |
| 316 | 20240722 | 142100 | 2637756950 | 24900 | 24900 | 24900 | 24850 | 66 |
| 317 | 20240722 | 142000 | 2636116250 | 24900 | 24900 | 24900 | 24900 | 151 |
| 318 | 20240722 | 141900 | 2632356350 | 24900 | 24900 | 24900 | 24900 | 105 |
| 319 | 20240722 | 141800 | 2629741850 | 24900 | 24900 | 24900 | 24900 | 189 |
| 320 | 20240722 | 141700 | 2625035750 | 24900 | 24900 | 24900 | 24850 | 357 |
| 321 | 20240722 | 141600 | 2616147200 | 24900 | 24950 | 24950 | 24900 | 91 |
| 322 | 20240722 | 141500 | 2613877800 | 25000 | 24950 | 25000 | 24950 | 110 |
| 323 | 20240722 | 141400 | 2611128800 | 25000 | 24950 | 25000 | 24950 | 42 |
| 324 | 20240722 | 141300 | 2610080850 | 24950 | 25000 | 25000 | 24950 | 937 |
| 325 | 20240722 | 141200 | 2586658200 | 24950 | 24900 | 24950 | 24900 | 119 |
| 326 | 20240722 | 141100 | 2583692850 | 24900 | 24950 | 24950 | 24900 | 546 |
| 327 | 20240722 | 141000 | 2570073600 | 25000 | 25000 | 25000 | 25000 | 80 |
| 328 | 20240722 | 140900 | 2568073600 | 25000 | 25000 | 25000 | 25000 | 172 |
| 329 | 20240722 | 140800 | 2563773600 | 25000 | 25000 | 25000 | 25000 | 69 |
| 330 | 20240722 | 140700 | 2562048600 | 25000 | 25000 | 25050 | 25000 | 538 |
| 331 | 20240722 | 140600 | 2548598550 | 25000 | 25000 | 25050 | 25000 | 162 |
| 332 | 20240722 | 140500 | 2544546050 | 25000 | 25000 | 25050 | 25000 | 664 |
| 333 | 20240722 | 140400 | 2527936000 | 25000 | 25000 | 25000 | 25000 | 119 |
| 334 | 20240722 | 140300 | 2524961000 | 25000 | 25000 | 25000 | 25000 | 21 |
| 335 | 20240722 | 140200 | 2524436000 | 25000 | 25000 | 25000 | 25000 | 85 |
| 336 | 20240722 | 140100 | 2522311000 | 25000 | 25000 | 25000 | 25000 | 157 |
| 337 | 20240722 | 140000 | 2518386000 | 25000 | 25000 | 25000 | 25000 | 67 |
| 338 | 20240722 | 135900 | 2516711000 | 25000 | 25050 | 25050 | 25000 | 42 |
| 339 | 20240722 | 135800 | 2515660050 | 25050 | 25050 | 25050 | 25050 | 69 |
| 340 | 20240722 | 135700 | 2513931600 | 25050 | 25050 | 25100 | 25050 | 160 |
| 341 | 20240722 | 135600 | 2509919100 | 25050 | 25050 | 25050 | 25000 | 120 |
| 342 | 20240722 | 135500 | 2506914050 | 25000 | 25000 | 25000 | 25000 | 43 |
| 343 | 20240722 | 135400 | 2505839050 | 25000 | 25000 | 25050 | 25000 | 221 |
| 344 | 20240722 | 135300 | 2500306550 | 25000 | 25000 | 25000 | 25000 | 47 |
| 345 | 20240722 | 135200 | 2499131550 | 25000 | 25000 | 25050 | 25000 | 380 |
| 346 | 20240722 | 135100 | 2489619150 | 25000 | 25000 | 25000 | 24950 | 458 |
| 347 | 20240722 | 135000 | 2478169400 | 24950 | 25000 | 25000 | 24950 | 326 |
| 348 | 20240722 | 134900 | 2470023900 | 25000 | 24950 | 25000 | 24950 | 250 |
| 349 | 20240722 | 134800 | 2463776500 | 25000 | 25000 | 25000 | 24950 | 2658 |
| 350 | 20240722 | 134700 | 2397327550 | 25000 | 25000 | 25000 | 24950 | 160 |
| 351 | 20240722 | 134600 | 2393331550 | 25000 | 25000 | 25000 | 24950 | 240 |
| 352 | 20240722 | 134500 | 2387332050 | 24950 | 25000 | 25000 | 24950 | 269 |
| 353 | 20240722 | 134400 | 2380612300 | 25000 | 25000 | 25000 | 24950 | 909 |
| 354 | 20240722 | 134300 | 2357911300 | 25000 | 25000 | 25050 | 25000 | 739 |
| 355 | 20240722 | 134200 | 2339436250 | 25000 | 25000 | 25000 | 25000 | 52 |
| 356 | 20240722 | 134100 | 2338136250 | 25000 | 25000 | 25050 | 25000 | 150 |
| 357 | 20240722 | 134000 | 2334386200 | 25000 | 25000 | 25000 | 25000 | 1050 |
| 358 | 20240722 | 133900 | 2308136200 | 25000 | 25000 | 25000 | 25000 | 124 |
| 359 | 20240722 | 133800 | 2305036200 | 25000 | 25000 | 25000 | 25000 | 88 |
| 360 | 20240722 | 133700 | 2302836200 | 25000 | 25000 | 25000 | 25000 | 28 |
| 361 | 20240722 | 133600 | 2302136200 | 25000 | 25000 | 25050 | 25000 | 92 |
| 362 | 20240722 | 133500 | 2299836150 | 25050 | 25000 | 25050 | 25000 | 22 |
| 363 | 20240722 | 133400 | 2299286100 | 25000 | 25000 | 25000 | 25000 | 89 |
| 364 | 20240722 | 133300 | 2297061100 | 25000 | 25000 | 25000 | 25000 | 21 |
| 365 | 20240722 | 133200 | 2296536100 | 25000 | 25000 | 25000 | 25000 | 70 |
| 366 | 20240722 | 133100 | 2294786100 | 25000 | 24950 | 25050 | 24950 | 195 |
| 367 | 20240722 | 133000 | 2289914600 | 24950 | 25000 | 25000 | 24950 | 113 |
| 368 | 20240722 | 132900 | 2287091600 | 24950 | 24950 | 24950 | 24950 | 73 |
| 369 | 20240722 | 132800 | 2285270250 | 24950 | 24950 | 24950 | 24950 | 40 |
| 370 | 20240722 | 132700 | 2284272250 | 24950 | 24950 | 24950 | 24950 | 62 |
| 371 | 20240722 | 132600 | 2282725350 | 24950 | 24950 | 24950 | 24950 | 669 |
| 372 | 20240722 | 132500 | 2266033800 | 24950 | 24950 | 25000 | 24950 | 139 |
| 373 | 20240722 | 132400 | 2262563100 | 24950 | 24950 | 25000 | 24950 | 165 |
| 374 | 20240722 | 132300 | 2258440200 | 24950 | 24950 | 24950 | 24950 | 67 |
| 375 | 20240722 | 132200 | 2256768550 | 24950 | 24950 | 24950 | 24950 | 43 |
| 376 | 20240722 | 132100 | 2255695700 | 24950 | 25050 | 25050 | 24950 | 160 |
| 377 | 20240722 | 132000 | 2251694700 | 24950 | 24950 | 25050 | 24950 | 87 |
| 378 | 20240722 | 131900 | 2249521750 | 24950 | 24950 | 25050 | 24950 | 388 |
| 379 | 20240722 | 131800 | 2239836250 | 24900 | 24850 | 24950 | 24850 | 424 |
| 380 | 20240722 | 131700 | 2229268650 | 24850 | 24850 | 24900 | 24850 | 1841 |
| 381 | 20240722 | 131600 | 2183492300 | 24800 | 24850 | 24850 | 24800 | 123 |
| 382 | 20240722 | 131500 | 2180436700 | 24850 | 24900 | 24900 | 24850 | 122 |
| 383 | 20240722 | 131400 | 2177400500 | 24850 | 24850 | 24850 | 24850 | 49 |
| 384 | 20240722 | 131300 | 2176182850 | 24850 | 24850 | 24850 | 24850 | 200 |
| 385 | 20240722 | 131200 | 2171212850 | 24850 | 24850 | 24850 | 24850 | 591 |
| 386 | 20240722 | 131100 | 2156526500 | 24850 | 24900 | 24900 | 24850 | 35 |
| 387 | 20240722 | 131000 | 2155656200 | 24900 | 24850 | 24900 | 24850 | 230 |
| 388 | 20240722 | 130900 | 2149939200 | 24900 | 24800 | 24900 | 24800 | 11438 |
| 389 | 20240722 | 130800 | 1865703200 | 24850 | 24800 | 24850 | 24800 | 1098 |
| 390 | 20240722 | 130700 | 1838447200 | 24800 | 24800 | 24850 | 24800 | 87 |
| 391 | 20240722 | 130600 | 1836289550 | 24850 | 24850 | 24850 | 24800 | 45 |
| 392 | 20240722 | 130500 | 1835172250 | 24850 | 24900 | 24900 | 24850 | 331 |
| 393 | 20240722 | 130400 | 1826946850 | 24900 | 24850 | 24900 | 24850 | 114 |
| 394 | 20240722 | 130300 | 1824109650 | 24850 | 24900 | 24900 | 24850 | 208 |
| 395 | 20240722 | 130200 | 1818931900 | 24900 | 24950 | 24950 | 24900 | 2 |
| 396 | 20240722 | 130100 | 1818882050 | 24950 | 24900 | 24950 | 24900 | 20 |
| 397 | 20240722 | 130000 | 1818384000 | 24950 | 24950 | 25000 | 24950 | 31 |
| 398 | 20240722 | 125900 | 1817610500 | 25000 | 24950 | 25000 | 24950 | 292 |
| 399 | 20240722 | 125800 | 1810314400 | 25000 | 25000 | 25000 | 24950 | 494 |
| 400 | 20240722 | 125700 | 1797974400 | 24950 | 24950 | 25000 | 24950 | 50 |
| 401 | 20240722 | 125600 | 1796725700 | 24950 | 25000 | 25000 | 24950 | 93 |
| 402 | 20240722 | 125500 | 1794403900 | 24950 | 24950 | 25000 | 24900 | 207 |
| 403 | 20240722 | 125400 | 1789239400 | 25000 | 25000 | 25000 | 24950 | 203 |
| 404 | 20240722 | 125300 | 1784170850 | 25000 | 24900 | 25000 | 24900 | 128 |
| 405 | 20240722 | 125200 | 1780975900 | 24950 | 24950 | 25000 | 24950 | 76 |
| 406 | 20240722 | 125100 | 1779078500 | 24900 | 24900 | 24900 | 24900 | 18 |
| 407 | 20240722 | 125000 | 1778630300 | 24950 | 25000 | 25000 | 24950 | 126 |
| 408 | 20240722 | 124900 | 1775483800 | 24950 | 24950 | 24950 | 24950 | 86 |
| 409 | 20240722 | 124800 | 1773338100 | 24950 | 25000 | 25000 | 24850 | 330 |
| 410 | 20240722 | 124700 | 1765122150 | 25000 | 25000 | 25000 | 25000 | 39 |
| 411 | 20240722 | 124600 | 1764147150 | 25000 | 24950 | 25000 | 24900 | 199 |
| 412 | 20240722 | 124500 | 1759180650 | 24900 | 24900 | 24950 | 24900 | 38 |
| 413 | 20240722 | 124400 | 1758233550 | 24850 | 25000 | 25000 | 24850 | 111 |
| 414 | 20240722 | 124300 | 1755468900 | 24950 | 24950 | 25000 | 24900 | 207 |
| 415 | 20240722 | 124200 | 1750300700 | 24950 | 24900 | 24950 | 24900 | 101 |
| 416 | 20240722 | 124100 | 1747785100 | 24850 | 24900 | 24950 | 24850 | 272 |
| 417 | 20240722 | 124000 | 1741020050 | 24900 | 24900 | 24950 | 24900 | 49 |
| 418 | 20240722 | 123900 | 1739797650 | 24950 | 24950 | 24950 | 24850 | 129 |
| 419 | 20240722 | 123800 | 1736586550 | 24950 | 24950 | 24950 | 24900 | 60 |
| 420 | 20240722 | 123700 | 1735091600 | 24900 | 24900 | 24900 | 24900 | 114 |
| 421 | 20240722 | 123600 | 1732253000 | 24900 | 25000 | 25000 | 24900 | 87 |
| 422 | 20240722 | 123500 | 1730081900 | 24950 | 25000 | 25050 | 24950 | 243 |
| 423 | 20240722 | 123400 | 1724012050 | 25000 | 25000 | 25050 | 24950 | 163 |
| 424 | 20240722 | 123300 | 1719937350 | 25000 | 25000 | 25050 | 25000 | 58 |
| 425 | 20240722 | 123200 | 1718484800 | 25050 | 25050 | 25050 | 25000 | 195 |
| 426 | 20240722 | 123100 | 1713605650 | 25050 | 25000 | 25050 | 25000 | 36 |
| 427 | 20240722 | 123000 | 1712703900 | 25000 | 25050 | 25050 | 25000 | 124 |
| 428 | 20240722 | 122900 | 1709600100 | 25050 | 25050 | 25050 | 25050 | 122 |
| 429 | 20240722 | 122800 | 1706544000 | 25000 | 25000 | 25000 | 25000 | 43 |
| 430 | 20240722 | 122700 | 1705469000 | 25000 | 25000 | 25000 | 24950 | 130 |
| 431 | 20240722 | 122600 | 1702220500 | 24950 | 24950 | 25000 | 24950 | 75 |
| 432 | 20240722 | 122500 | 1700347850 | 25000 | 25000 | 25000 | 25000 | 87 |
| 433 | 20240722 | 122400 | 1698172850 | 25000 | 25000 | 25000 | 24950 | 104 |
| 434 | 20240722 | 122300 | 1695574000 | 25000 | 25000 | 25000 | 24950 | 145 |
| 435 | 20240722 | 122200 | 1691951450 | 25000 | 24950 | 25000 | 24900 | 179 |
| 436 | 20240722 | 122100 | 1687480350 | 25000 | 25000 | 25000 | 24950 | 103 |
| 437 | 20240722 | 122000 | 1684906350 | 25000 | 24950 | 25000 | 24950 | 98 |
| 438 | 20240722 | 121900 | 1682457800 | 24950 | 24950 | 25000 | 24950 | 137 |
| 439 | 20240722 | 121800 | 1679037600 | 25000 | 25000 | 25000 | 24950 | 105 |
| 440 | 20240722 | 121700 | 1676412650 | 25000 | 25000 | 25050 | 24950 | 940 |
| 441 | 20240722 | 121600 | 1652910850 | 25000 | 25000 | 25000 | 24950 | 91 |
| 442 | 20240722 | 121500 | 1650637350 | 25000 | 25050 | 25050 | 24950 | 149 |
| 443 | 20240722 | 121400 | 1646909600 | 25050 | 25050 | 25050 | 25050 | 86 |
| 444 | 20240722 | 121300 | 1644755300 | 25050 | 25000 | 25050 | 25000 | 101 |
| 445 | 20240722 | 121200 | 1642226700 | 25000 | 25000 | 25000 | 24950 | 111 |
| 446 | 20240722 | 121100 | 1639452700 | 25000 | 25050 | 25050 | 24850 | 189 |
| 447 | 20240722 | 121000 | 1634745150 | 25050 | 25000 | 25050 | 24950 | 89 |
| 448 | 20240722 | 120900 | 1632520850 | 25000 | 24950 | 25000 | 24950 | 89 |
| 449 | 20240722 | 120800 | 1630297350 | 25000 | 25000 | 25050 | 25000 | 111 |
| 450 | 20240722 | 120700 | 1627520150 | 25000 | 25100 | 25100 | 25000 | 105 |
| 451 | 20240722 | 120600 | 1624888900 | 25050 | 25050 | 25100 | 25050 | 63 |
| 452 | 20240722 | 120500 | 1623308700 | 25100 | 25100 | 25100 | 25050 | 75 |
| 453 | 20240722 | 120400 | 1621427900 | 25100 | 25050 | 25100 | 25050 | 78 |
| 454 | 20240722 | 120300 | 1619473100 | 25000 | 25050 | 25100 | 25000 | 562 |
| 455 | 20240722 | 120200 | 1605417250 | 25050 | 25050 | 25100 | 25050 | 97 |
| 456 | 20240722 | 120100 | 1602983550 | 25050 | 25050 | 25100 | 25050 | 113 |
| 457 | 20240722 | 120000 | 1600150050 | 25100 | 25150 | 25150 | 25100 | 71 |
| 458 | 20240722 | 115900 | 1598367400 | 25100 | 25100 | 25150 | 25050 | 152 |
| 459 | 20240722 | 115800 | 1594551800 | 25100 | 25050 | 25100 | 25050 | 100 |
| 460 | 20240722 | 115700 | 1592043250 | 25100 | 25100 | 25100 | 25050 | 173 |
| 461 | 20240722 | 115600 | 1587706900 | 25100 | 25100 | 25100 | 25050 | 110 |
| 462 | 20240722 | 115500 | 1584947250 | 25100 | 25100 | 25150 | 25100 | 217 |
| 463 | 20240722 | 115400 | 1579494500 | 25150 | 25050 | 25150 | 25050 | 203 |
| 464 | 20240722 | 115300 | 1574396250 | 25100 | 25100 | 25100 | 25050 | 116 |
| 465 | 20240722 | 115200 | 1571485600 | 25100 | 25100 | 25100 | 25050 | 394 |
| 466 | 20240722 | 115100 | 1561610450 | 25100 | 25100 | 25150 | 25100 | 62 |
| 467 | 20240722 | 115000 | 1560052750 | 25050 | 25100 | 25150 | 25050 | 69 |
| 468 | 20240722 | 114900 | 1558321400 | 25100 | 25100 | 25150 | 25100 | 76 |
| 469 | 20240722 | 114800 | 1556413000 | 25150 | 25150 | 25150 | 25100 | 70 |
| 470 | 20240722 | 114700 | 1554653650 | 25100 | 25100 | 25100 | 25100 | 47 |
| 471 | 20240722 | 114600 | 1553473950 | 25150 | 25100 | 25150 | 25100 | 117 |
| 472 | 20240722 | 114500 | 1550535150 | 25150 | 25150 | 25150 | 25100 | 165 |
| 473 | 20240722 | 114400 | 1546385550 | 25100 | 25100 | 25150 | 25100 | 54 |
| 474 | 20240722 | 114300 | 1545029250 | 25100 | 25100 | 25150 | 25050 | 1086 |
| 475 | 20240722 | 114200 | 1517769900 | 25050 | 25000 | 25100 | 25000 | 1060 |
| 476 | 20240722 | 114100 | 1491250200 | 25000 | 25000 | 25000 | 24950 | 90 |
| 477 | 20240722 | 114000 | 1489000250 | 24950 | 24900 | 24950 | 24900 | 1572 |
| 478 | 20240722 | 113900 | 1449780450 | 24900 | 24900 | 24950 | 24900 | 125 |
| 479 | 20240722 | 113800 | 1446667850 | 24900 | 24950 | 24950 | 24900 | 380 |
| 480 | 20240722 | 113700 | 1437201650 | 24950 | 24900 | 24950 | 24900 | 420 |
| 481 | 20240722 | 113600 | 1426728700 | 24900 | 24900 | 24950 | 24900 | 731 |
| 482 | 20240722 | 113500 | 1408526750 | 24900 | 24900 | 24900 | 24850 | 847 |
| 483 | 20240722 | 113400 | 1387437400 | 24900 | 24850 | 24900 | 24850 | 270 |
| 484 | 20240722 | 113300 | 1380723350 | 24850 | 24850 | 24850 | 24850 | 59 |
| 485 | 20240722 | 113200 | 1379257200 | 24850 | 24800 | 24850 | 24800 | 247 |
| 486 | 20240722 | 113100 | 1373120750 | 24800 | 24850 | 24850 | 24800 | 119 |
| 487 | 20240722 | 113000 | 1370164550 | 24850 | 24850 | 24850 | 24850 | 175 |
| 488 | 20240722 | 112900 | 1365815800 | 24800 | 24800 | 24850 | 24800 | 88 |
| 489 | 20240722 | 112800 | 1363631500 | 24850 | 24800 | 24850 | 24800 | 46 |
| 490 | 20240722 | 112700 | 1362489350 | 24800 | 24800 | 24800 | 24800 | 1 |
| 491 | 20240722 | 112600 | 1362464550 | 24800 | 24850 | 24850 | 24800 | 228 |
| 492 | 20240722 | 112500 | 1356800050 | 24850 | 24850 | 24850 | 24850 | 303 |
| 493 | 20240722 | 112400 | 1349270500 | 24850 | 24850 | 24850 | 24800 | 271 |
| 494 | 20240722 | 112300 | 1342537150 | 24850 | 24850 | 24850 | 24850 | 408 |
| 495 | 20240722 | 112200 | 1332398350 | 24850 | 24900 | 24900 | 24850 | 120 |
| 496 | 20240722 | 112100 | 1329411350 | 24850 | 24850 | 24850 | 24850 | 46 |
| 497 | 20240722 | 112000 | 1328268250 | 24850 | 24850 | 24900 | 24850 | 446 |
| 498 | 20240722 | 111900 | 1317185050 | 24850 | 24850 | 24850 | 24850 | 54 |
| 499 | 20240722 | 111800 | 1315843150 | 24850 | 24850 | 24850 | 24850 | 30 |
| 500 | 20240722 | 111700 | 1315097650 | 24850 | 24850 | 24850 | 24850 | 120 |
| 501 | 20240722 | 111600 | 1312115650 | 24900 | 24900 | 24900 | 24900 | 32 |
| 502 | 20240722 | 111500 | 1311318850 | 24900 | 24900 | 24900 | 24850 | 51 |
| 503 | 20240722 | 111400 | 1310049900 | 24850 | 24850 | 24850 | 24850 | 30 |
| 504 | 20240722 | 111300 | 1309304400 | 24800 | 24850 | 24850 | 24800 | 860 |
| 505 | 20240722 | 111200 | 1287939350 | 24850 | 24800 | 24850 | 24800 | 612 |
| 506 | 20240722 | 111100 | 1272761450 | 24800 | 24850 | 24850 | 24800 | 561 |
| 507 | 20240722 | 111000 | 1258829750 | 24850 | 24900 | 24900 | 24850 | 2177 |
| 508 | 20240722 | 110900 | 1204728300 | 24850 | 24900 | 24900 | 24850 | 166 |
| 509 | 20240722 | 110800 | 1200595900 | 24900 | 24850 | 24900 | 24850 | 241 |
| 510 | 20240722 | 110700 | 1194600800 | 24850 | 24850 | 24850 | 24850 | 102 |
| 511 | 20240722 | 110600 | 1192066100 | 24900 | 24850 | 24900 | 24850 | 63 |
| 512 | 20240722 | 110500 | 1190499850 | 24850 | 24850 | 24900 | 24850 | 21 |
| 513 | 20240722 | 110400 | 1189977500 | 24900 | 24900 | 24900 | 24850 | 55 |
| 514 | 20240722 | 110300 | 1188608950 | 24900 | 24900 | 24900 | 24900 | 252 |
| 515 | 20240722 | 110200 | 1182334150 | 24950 | 24900 | 24950 | 24900 | 56 |
| 516 | 20240722 | 110100 | 1180939650 | 24900 | 24900 | 24900 | 24900 | 82 |
| 517 | 20240722 | 110000 | 1178897850 | 24900 | 24900 | 24900 | 24900 | 218 |
| 518 | 20240722 | 105900 | 1173469650 | 24950 | 24900 | 24950 | 24900 | 1177 |
| 519 | 20240722 | 105800 | 1144162250 | 24950 | 24950 | 25000 | 24900 | 2170 |
| 520 | 20240722 | 105700 | 1090021550 | 24950 | 25000 | 25000 | 24950 | 40 |
| 521 | 20240722 | 105600 | 1089022550 | 24950 | 24950 | 25000 | 24950 | 135 |
| 522 | 20240722 | 105500 | 1085652550 | 24950 | 24950 | 24950 | 24950 | 40 |
| 523 | 20240722 | 105400 | 1084654550 | 24950 | 25000 | 25000 | 24950 | 40 |
| 524 | 20240722 | 105300 | 1083656300 | 25000 | 25000 | 25000 | 25000 | 2830 |
| 525 | 20240722 | 105200 | 1012906300 | 25000 | 25000 | 25050 | 25000 | 65 |
| 526 | 20240722 | 105100 | 1011281050 | 25000 | 25000 | 25000 | 25000 | 327 |
| 527 | 20240722 | 105000 | 1003106050 | 25000 | 25000 | 25000 | 25000 | 1 |
| 528 | 20240722 | 104900 | 1003081050 | 25000 | 25000 | 25050 | 25000 | 522 |
| 529 | 20240722 | 104800 | 990030950 | 25000 | 25050 | 25050 | 25000 | 104 |
| 530 | 20240722 | 104700 | 987430750 | 25000 | 25050 | 25050 | 25000 | 1684 |
| 531 | 20240722 | 104600 | 945280800 | 25100 | 25050 | 25100 | 25050 | 65 |
| 532 | 20240722 | 104500 | 943651450 | 25100 | 25050 | 25100 | 25050 | 106 |
| 533 | 20240722 | 104400 | 940993650 | 25100 | 25100 | 25100 | 25050 | 65 |
| 534 | 20240722 | 104300 | 939365300 | 25100 | 25100 | 25100 | 25100 | 14 |
| 535 | 20240722 | 104200 | 939013900 | 25050 | 25050 | 25050 | 25050 | 86 |
| 536 | 20240722 | 104100 | 936859600 | 25050 | 25050 | 25100 | 25050 | 201 |
| 537 | 20240722 | 104000 | 931821850 | 25050 | 25100 | 25100 | 25050 | 152 |
| 538 | 20240722 | 103900 | 928014150 | 25100 | 25100 | 25100 | 25100 | 26 |
| 539 | 20240722 | 103800 | 927361550 | 25050 | 25050 | 25100 | 25050 | 77 |
| 540 | 20240722 | 103700 | 925432650 | 25100 | 25100 | 25100 | 25100 | 57 |
| 541 | 20240722 | 103600 | 924001950 | 25050 | 25100 | 25100 | 25050 | 42 |
| 542 | 20240722 | 103500 | 922948750 | 25100 | 25050 | 25100 | 25050 | 23 |
| 543 | 20240722 | 103400 | 922372550 | 25050 | 25100 | 25100 | 25050 | 54 |
| 544 | 20240722 | 103300 | 921018650 | 25100 | 25050 | 25100 | 25050 | 24 |
| 545 | 20240722 | 103200 | 920417250 | 25100 | 25100 | 25100 | 25100 | 26 |
| 546 | 20240722 | 103100 | 919764650 | 25100 | 25050 | 25100 | 25050 | 23 |
| 547 | 20240722 | 103000 | 919188300 | 25050 | 25100 | 25100 | 25050 | 158 |
| 548 | 20240722 | 102900 | 915224100 | 25050 | 25100 | 25100 | 25050 | 31 |
| 549 | 20240722 | 102800 | 914446950 | 25100 | 25050 | 25100 | 25050 | 702 |
| 550 | 20240722 | 102700 | 896861800 | 25100 | 25100 | 25100 | 25050 | 115 |
| 551 | 20240722 | 102600 | 893977750 | 25100 | 25100 | 25100 | 25100 | 41 |
| 552 | 20240722 | 102500 | 892948650 | 25050 | 25000 | 25050 | 25000 | 552 |
| 553 | 20240722 | 102400 | 879124650 | 25050 | 25050 | 25050 | 25000 | 222 |
| 554 | 20240722 | 102300 | 873567700 | 25000 | 25000 | 25050 | 25000 | 75 |
| 555 | 20240722 | 102200 | 871691450 | 25050 | 25050 | 25050 | 25000 | 223 |
| 556 | 20240722 | 102100 | 866107900 | 25050 | 25050 | 25050 | 25000 | 111 |
| 557 | 20240722 | 102000 | 863330600 | 25000 | 25050 | 25050 | 25000 | 1052 |
| 558 | 20240722 | 101900 | 836978050 | 25050 | 25100 | 25100 | 25050 | 730 |
| 559 | 20240722 | 101800 | 818656750 | 25100 | 25100 | 25100 | 25100 | 57 |
| 560 | 20240722 | 101700 | 817226050 | 25100 | 25150 | 25150 | 25100 | 92 |
| 561 | 20240722 | 101600 | 814912350 | 25100 | 25100 | 25150 | 25100 | 119 |
| 562 | 20240722 | 101500 | 811924550 | 25100 | 25100 | 25100 | 25100 | 108 |
| 563 | 20240722 | 101400 | 809213750 | 25100 | 25100 | 25150 | 25100 | 94 |
| 564 | 20240722 | 101300 | 806854250 | 25100 | 25100 | 25100 | 25100 | 89 |
| 565 | 20240722 | 101200 | 804620350 | 25100 | 25100 | 25200 | 25100 | 379 |
| 566 | 20240722 | 101100 | 795107350 | 25100 | 25150 | 25150 | 25100 | 321 |
| 567 | 20240722 | 101000 | 787046900 | 25150 | 25200 | 25200 | 25150 | 371 |
| 568 | 20240722 | 100900 | 777715550 | 25200 | 25150 | 25200 | 25150 | 71 |
| 569 | 20240722 | 100800 | 775928800 | 25150 | 25100 | 25150 | 25100 | 58 |
| 570 | 20240722 | 100700 | 774471450 | 25100 | 25150 | 25200 | 25100 | 122 |
| 571 | 20240722 | 100600 | 771403600 | 25150 | 25150 | 25150 | 25100 | 126 |
| 572 | 20240722 | 100500 | 768234750 | 25100 | 25150 | 25150 | 25100 | 205 |
| 573 | 20240722 | 100400 | 763081400 | 25150 | 25100 | 25150 | 25100 | 23 |
| 574 | 20240722 | 100300 | 762503900 | 25150 | 25150 | 25150 | 25100 | 32 |
| 575 | 20240722 | 100200 | 761699150 | 25150 | 25100 | 25150 | 25100 | 69 |
| 576 | 20240722 | 100100 | 759964750 | 25100 | 25100 | 25150 | 25100 | 130 |
| 577 | 20240722 | 100000 | 756696800 | 25150 | 25100 | 25150 | 25050 | 107 |
| 578 | 20240722 | 095900 | 754011950 | 25100 | 25100 | 25100 | 25100 | 1 |
| 579 | 20240722 | 095800 | 753986850 | 25100 | 25100 | 25100 | 25050 | 157 |
| 580 | 20240722 | 095700 | 750048650 | 25100 | 25100 | 25100 | 25050 | 136 |
| 581 | 20240722 | 095600 | 746641600 | 25050 | 25050 | 25050 | 25050 | 73 |
| 582 | 20240722 | 095500 | 744812950 | 25050 | 25050 | 25050 | 25050 | 330 |
| 583 | 20240722 | 095400 | 736546450 | 25000 | 25000 | 25050 | 25000 | 191 |
| 584 | 20240722 | 095300 | 731771350 | 25000 | 25050 | 25050 | 25000 | 40 |
| 585 | 20240722 | 095200 | 730770300 | 25050 | 25050 | 25050 | 25050 | 462 |
| 586 | 20240722 | 095100 | 719197200 | 25000 | 25000 | 25000 | 25000 | 403 |
| 587 | 20240722 | 095000 | 709122200 | 25050 | 25050 | 25050 | 25000 | 63 |
| 588 | 20240722 | 094900 | 707545650 | 25050 | 25000 | 25050 | 25000 | 247 |
| 589 | 20240722 | 094800 | 701370600 | 25050 | 25050 | 25050 | 25000 | 1720 |
| 590 | 20240722 | 094700 | 658359050 | 25050 | 25050 | 25100 | 25000 | 927 |
| 591 | 20240722 | 094600 | 635176500 | 25050 | 25100 | 25150 | 25050 | 8117 |
| 592 | 20240722 | 094500 | 431553900 | 25100 | 25150 | 25150 | 25100 | 127 |
| 593 | 20240722 | 094400 | 428365200 | 25150 | 25100 | 25150 | 25100 | 73 |
| 594 | 20240722 | 094300 | 426532300 | 25100 | 25100 | 25100 | 25100 | 82 |
| 595 | 20240722 | 094200 | 424474100 | 25150 | 25100 | 25150 | 25100 | 235 |
| 596 | 20240722 | 094100 | 418564800 | 25150 | 25150 | 25150 | 25100 | 71 |
| 597 | 20240722 | 094000 | 416779200 | 25150 | 25150 | 25200 | 25100 | 214 |
| 598 | 20240722 | 093900 | 411399050 | 25150 | 25150 | 25150 | 25150 | 16 |
| 599 | 20240722 | 093800 | 410996650 | 25150 | 25200 | 25200 | 25150 | 375 |
| 600 | 20240722 | 093700 | 401561000 | 25200 | 25150 | 25200 | 25150 | 99 |
| 601 | 20240722 | 093600 | 399068100 | 25150 | 25150 | 25150 | 25150 | 156 |
| 602 | 20240722 | 093500 | 395144700 | 25150 | 25150 | 25150 | 25100 | 236 |
| 603 | 20240722 | 093400 | 389209450 | 25150 | 25200 | 25200 | 25100 | 65 |
| 604 | 20240722 | 093300 | 387575250 | 25200 | 25100 | 25200 | 25100 | 206 |
| 605 | 20240722 | 093200 | 382394000 | 25100 | 25150 | 25200 | 25100 | 2487 |
| 606 | 20240722 | 093100 | 319846950 | 25200 | 25200 | 25250 | 25200 | 2704 |
| 607 | 20240722 | 093000 | 251701500 | 25200 | 25200 | 25200 | 25200 | 42 |
| 608 | 20240722 | 092900 | 250643100 | 25200 | 25200 | 25200 | 25200 | 74 |
| 609 | 20240722 | 092800 | 248778300 | 25200 | 25200 | 25200 | 25200 | 0 |
| 610 | 20240722 | 092700 | 248778300 | 25200 | 25250 | 25250 | 25200 | 89 |
| 611 | 20240722 | 092600 | 246532650 | 25250 | 25200 | 25250 | 25200 | 138 |
| 612 | 20240722 | 092500 | 243052500 | 25200 | 25250 | 25250 | 25200 | 161 |
| 613 | 20240722 | 092400 | 238993650 | 25250 | 25200 | 25250 | 25200 | 149 |
| 614 | 20240722 | 092300 | 235232800 | 25250 | 25200 | 25250 | 25200 | 816 |
| 615 | 20240722 | 092200 | 214669500 | 25250 | 25250 | 25300 | 25250 | 349 |
| 616 | 20240722 | 092100 | 205857200 | 25250 | 25250 | 25250 | 25250 | 148 |
| 617 | 20240722 | 092000 | 202120200 | 25250 | 25250 | 25250 | 25250 | 100 |
| 618 | 20240722 | 091900 | 199595200 | 25250 | 25250 | 25250 | 25250 | 368 |
| 619 | 20240722 | 091800 | 190303200 | 25250 | 25300 | 25300 | 25250 | 271 |
| 620 | 20240722 | 091700 | 183452000 | 25300 | 25300 | 25350 | 25300 | 176 |
| 621 | 20240722 | 091600 | 178997300 | 25250 | 25250 | 25300 | 25250 | 47 |
| 622 | 20240722 | 091500 | 177810500 | 25250 | 25250 | 25300 | 25200 | 107 |
| 623 | 20240722 | 091400 | 175107850 | 25200 | 25250 | 25250 | 25200 | 40 |
| 624 | 20240722 | 091300 | 174099350 | 25250 | 25250 | 25250 | 25250 | 10 |
| 625 | 20240722 | 091200 | 173846850 | 25250 | 25200 | 25250 | 25200 | 350 |
| 626 | 20240722 | 091100 | 165010900 | 25200 | 25200 | 25250 | 25200 | 271 |
| 627 | 20240722 | 091000 | 158181650 | 25200 | 25250 | 25250 | 25200 | 710 |
| 628 | 20240722 | 090900 | 140289100 | 25250 | 25250 | 25250 | 25200 | 68 |
| 629 | 20240722 | 090800 | 138572300 | 25250 | 25250 | 25250 | 25250 | 28 |
| 630 | 20240722 | 090700 | 137865300 | 25250 | 25300 | 25300 | 25250 | 52 |
| 631 | 20240722 | 090600 | 136552050 | 25300 | 25250 | 25350 | 25250 | 60 |
| 632 | 20240722 | 090500 | 135035450 | 25300 | 25250 | 25300 | 25250 | 262 |
| 633 | 20240722 | 090400 | 128419450 | 25250 | 25200 | 25250 | 25150 | 2641 |
| 634 | 20240722 | 090300 | 61978800 | 25250 | 25300 | 25300 | 25200 | 1408 |
| 635 | 20240722 | 090200 | 26421600 | 25350 | 25400 | 25450 | 25350 | 535 |
| 636 | 20240722 | 090100 | 12841700 | 25400 | 25450 | 25450 | 25400 | 75 |
| 637 | 20240722 | 090000 | 10933000 | 25450 | 25500 | 25500 | 25450 | 429 |