32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240624 | 191600 | 2117885750 | 24950 | 24950 | 24950 | 24950 | 2680 |
| 3 | 20240624 | 191500 | 2117885750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 4 | 20240624 | 191400 | 2117885750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 5 | 20240624 | 191300 | 2117885750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 6 | 20240624 | 191200 | 2117885750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 7 | 20240624 | 191100 | 2117885750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 8 | 20240624 | 191000 | 2117885750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 9 | 20240624 | 190900 | 2117885750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 10 | 20240624 | 190800 | 2117885750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 11 | 20240624 | 190700 | 2117885750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 12 | 20240624 | 190600 | 2117885750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 13 | 20240624 | 190500 | 2117885750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 14 | 20240624 | 190400 | 2117885750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 15 | 20240624 | 190300 | 2117885750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 16 | 20240624 | 190200 | 2117885750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 17 | 20240624 | 190100 | 2117885750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 18 | 20240624 | 190000 | 2117885750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 19 | 20240624 | 185900 | 2117885750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 20 | 20240624 | 185800 | 2117885750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 21 | 20240624 | 185700 | 2117885750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 22 | 20240624 | 185600 | 2117885750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 23 | 20240624 | 185500 | 2117885750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 24 | 20240624 | 185400 | 2117885750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 25 | 20240624 | 185300 | 2117885750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 26 | 20240624 | 185200 | 2117885750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 27 | 20240624 | 185100 | 2117885750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 28 | 20240624 | 185000 | 2117885750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 29 | 20240624 | 184900 | 2117885750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 30 | 20240624 | 184800 | 2117885750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 31 | 20240624 | 184700 | 2117885750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 32 | 20240624 | 184600 | 2117885750 | 24950 | 24950 | 24950 | 24950 | 2680 |
| 33 | 20240624 | 184500 | 2117885750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 34 | 20240624 | 184400 | 2117885750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 35 | 20240624 | 184300 | 2117885750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 36 | 20240624 | 184200 | 2117885750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 37 | 20240624 | 184100 | 2117885750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 38 | 20240624 | 184000 | 2117885750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 39 | 20240624 | 183900 | 2117885750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 40 | 20240624 | 183800 | 2117885750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 41 | 20240624 | 183700 | 2117885750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 42 | 20240624 | 183600 | 2117885750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 43 | 20240624 | 183500 | 2117885750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 44 | 20240624 | 183400 | 2117885750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 45 | 20240624 | 183300 | 2117885750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 46 | 20240624 | 183200 | 2117885750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 47 | 20240624 | 183100 | 2117885750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 48 | 20240624 | 183000 | 2117885750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 49 | 20240624 | 182900 | 2117885750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 50 | 20240624 | 182800 | 2117885750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 51 | 20240624 | 182700 | 2117885750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 52 | 20240624 | 182600 | 2117885750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 53 | 20240624 | 182500 | 2117885750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 54 | 20240624 | 182400 | 2117885750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 55 | 20240624 | 182300 | 2117885750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 56 | 20240624 | 182200 | 2117885750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 57 | 20240624 | 182100 | 2117885750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 58 | 20240624 | 182000 | 2117885750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 59 | 20240624 | 181900 | 2117885750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 60 | 20240624 | 181800 | 2117885750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 61 | 20240624 | 181700 | 2117885750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 62 | 20240624 | 181600 | 2117885750 | 24950 | 24950 | 24950 | 24950 | 2680 |
| 63 | 20240624 | 181500 | 2117885750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 64 | 20240624 | 181400 | 2117885750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 65 | 20240624 | 181300 | 2117885750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 66 | 20240624 | 181200 | 2117885750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 67 | 20240624 | 181100 | 2117885750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 68 | 20240624 | 181000 | 2117885750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 69 | 20240624 | 180900 | 2117885750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 70 | 20240624 | 180800 | 2117885750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 71 | 20240624 | 180700 | 2117885750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 72 | 20240624 | 180600 | 2117885750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 73 | 20240624 | 180500 | 2117885750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 74 | 20240624 | 180400 | 2117885750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 75 | 20240624 | 180300 | 2117885750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 76 | 20240624 | 180200 | 2117885750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 77 | 20240624 | 180100 | 2117885750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 78 | 20240624 | 180000 | 2117885750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 79 | 20240624 | 175900 | 2117885750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 80 | 20240624 | 175800 | 2117885750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 81 | 20240624 | 175700 | 2117885750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 82 | 20240624 | 175600 | 2117885750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 83 | 20240624 | 175500 | 2117885750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 84 | 20240624 | 175400 | 2117885750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 85 | 20240624 | 175300 | 2117885750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 86 | 20240624 | 175200 | 2117885750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 87 | 20240624 | 175100 | 2117885750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 88 | 20240624 | 175000 | 2117885750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 89 | 20240624 | 174900 | 2117885750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 90 | 20240624 | 174800 | 2117885750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 91 | 20240624 | 174700 | 2117885750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 92 | 20240624 | 174600 | 2117885750 | 24950 | 24950 | 24950 | 24950 | 2680 |
| 93 | 20240624 | 174500 | 2117885750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 94 | 20240624 | 174400 | 2117885750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 95 | 20240624 | 174300 | 2117885750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 96 | 20240624 | 174200 | 2117885750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 97 | 20240624 | 174100 | 2117885750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 98 | 20240624 | 174000 | 2117885750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 99 | 20240624 | 173900 | 2117885750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 100 | 20240624 | 173800 | 2117885750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 101 | 20240624 | 173700 | 2117885750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 102 | 20240624 | 173600 | 2117885750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 103 | 20240624 | 173500 | 2117885750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 104 | 20240624 | 173400 | 2117885750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 105 | 20240624 | 173300 | 2117885750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 106 | 20240624 | 173200 | 2117885750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 107 | 20240624 | 173100 | 2117885750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 108 | 20240624 | 173000 | 2117885750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 109 | 20240624 | 172900 | 2117885750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 110 | 20240624 | 172800 | 2117885750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 111 | 20240624 | 172700 | 2117885750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 112 | 20240624 | 172600 | 2117885750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 113 | 20240624 | 172500 | 2117885750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 114 | 20240624 | 172400 | 2117885750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 115 | 20240624 | 172300 | 2117885750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 116 | 20240624 | 172200 | 2117885750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 117 | 20240624 | 172100 | 2117885750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 118 | 20240624 | 172000 | 2117885750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 119 | 20240624 | 171900 | 2117885750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 120 | 20240624 | 171800 | 2117885750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 121 | 20240624 | 171700 | 2117885750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 122 | 20240624 | 171600 | 2117885750 | 24950 | 24950 | 24950 | 24950 | 2680 |
| 123 | 20240624 | 171500 | 2117885750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 124 | 20240624 | 171400 | 2117885750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 125 | 20240624 | 171300 | 2117885750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 126 | 20240624 | 171200 | 2117885750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 127 | 20240624 | 171100 | 2117885750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 128 | 20240624 | 171000 | 2117885750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 129 | 20240624 | 170900 | 2117885750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 130 | 20240624 | 170800 | 2117885750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 131 | 20240624 | 170700 | 2117885750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 132 | 20240624 | 170600 | 2117885750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 133 | 20240624 | 170500 | 2117885750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 134 | 20240624 | 170400 | 2117885750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 135 | 20240624 | 170300 | 2117885750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 136 | 20240624 | 170200 | 2117885750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 137 | 20240624 | 170100 | 2117885750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 138 | 20240624 | 170000 | 2117885750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 139 | 20240624 | 165900 | 2117885750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 140 | 20240624 | 165800 | 2117885750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 141 | 20240624 | 165700 | 2117885750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 142 | 20240624 | 165600 | 2117885750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 143 | 20240624 | 165500 | 2117885750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 144 | 20240624 | 165400 | 2117885750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 145 | 20240624 | 165300 | 2117885750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 146 | 20240624 | 165200 | 2117885750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 147 | 20240624 | 165100 | 2117885750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 148 | 20240624 | 165000 | 2117885750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 149 | 20240624 | 164900 | 2117885750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 150 | 20240624 | 164800 | 2117885750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 151 | 20240624 | 164700 | 2117885750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 152 | 20240624 | 164600 | 2117885750 | 24950 | 24950 | 24950 | 24950 | 2680 |
| 153 | 20240624 | 164500 | 2117885750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 154 | 20240624 | 164400 | 2117885750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 155 | 20240624 | 164300 | 2117885750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 156 | 20240624 | 164200 | 2117885750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 157 | 20240624 | 164100 | 2117885750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 158 | 20240624 | 164000 | 2117885750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 159 | 20240624 | 163900 | 2117885750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 160 | 20240624 | 163800 | 2117885750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 161 | 20240624 | 163700 | 2117885750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 162 | 20240624 | 163600 | 2117885750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 163 | 20240624 | 163500 | 2117885750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 164 | 20240624 | 163400 | 2117885750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 165 | 20240624 | 163300 | 2117885750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 166 | 20240624 | 163200 | 2117885750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 167 | 20240624 | 163100 | 2117885750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 168 | 20240624 | 163000 | 2117885750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 169 | 20240624 | 162900 | 2117885750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 170 | 20240624 | 162800 | 2117885750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 171 | 20240624 | 162700 | 2117885750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 172 | 20240624 | 162600 | 2117885750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 173 | 20240624 | 162500 | 2117885750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 174 | 20240624 | 162400 | 2117885750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 175 | 20240624 | 162300 | 2117885750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 176 | 20240624 | 162200 | 2117885750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 177 | 20240624 | 162100 | 2117885750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 178 | 20240624 | 162000 | 2117885750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 179 | 20240624 | 161900 | 2117885750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 180 | 20240624 | 161800 | 2117885750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 181 | 20240624 | 161700 | 2117885750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 182 | 20240624 | 161600 | 2117885750 | 24950 | 24950 | 24950 | 24950 | 2680 |
| 183 | 20240624 | 161500 | 2117885750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 184 | 20240624 | 161400 | 2117885750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 185 | 20240624 | 161300 | 2117885750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 186 | 20240624 | 161200 | 2117885750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 187 | 20240624 | 161100 | 2117885750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 188 | 20240624 | 161000 | 2117885750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 189 | 20240624 | 160900 | 2117885750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 190 | 20240624 | 160800 | 2117885750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 191 | 20240624 | 160700 | 2117885750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 192 | 20240624 | 160600 | 2117885750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 193 | 20240624 | 160500 | 2117885750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 194 | 20240624 | 160400 | 2117885750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 195 | 20240624 | 160300 | 2117885750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 196 | 20240624 | 160200 | 2117885750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 197 | 20240624 | 160100 | 2117885750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 198 | 20240624 | 160000 | 2117885750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 199 | 20240624 | 155900 | 2117885750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 200 | 20240624 | 155800 | 2117885750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 201 | 20240624 | 155700 | 2117885750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 202 | 20240624 | 155600 | 2117885750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 203 | 20240624 | 155500 | 2117885750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 204 | 20240624 | 155400 | 2117885750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 205 | 20240624 | 155300 | 2117885750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 206 | 20240624 | 155200 | 2117885750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 207 | 20240624 | 155100 | 2117885750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 208 | 20240624 | 155000 | 2117885750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 209 | 20240624 | 154900 | 2117885750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 210 | 20240624 | 154800 | 2117885750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 211 | 20240624 | 154700 | 2117885750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 212 | 20240624 | 154600 | 2117885750 | 24950 | 24950 | 24950 | 24950 | 2680 |
| 213 | 20240624 | 154500 | 2117885750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 214 | 20240624 | 154400 | 2117885750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 215 | 20240624 | 154300 | 2117885750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 216 | 20240624 | 154200 | 2117885750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 217 | 20240624 | 154100 | 2117885750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 218 | 20240624 | 154000 | 2117885750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 219 | 20240624 | 153900 | 2117885750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 220 | 20240624 | 153800 | 2117885750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 221 | 20240624 | 153700 | 2117885750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 222 | 20240624 | 153600 | 2117885750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 223 | 20240624 | 153500 | 2117885750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 224 | 20240624 | 153400 | 2117885750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 225 | 20240624 | 153300 | 2117885750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 226 | 20240624 | 153200 | 2117885750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 227 | 20240624 | 153100 | 2117885750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 228 | 20240624 | 153000 | 2117885750 | 24950 | 24950 | 24950 | 24950 | 2680 |
| 229 | 20240624 | 152900 | 2051019750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 230 | 20240624 | 152800 | 2051019750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 231 | 20240624 | 152700 | 2051019750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 232 | 20240624 | 152600 | 2051019750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 233 | 20240624 | 152500 | 2051019750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 234 | 20240624 | 152400 | 2051019750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 235 | 20240624 | 152300 | 2051019750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 236 | 20240624 | 152200 | 2051019750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 237 | 20240624 | 152100 | 2051019750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 238 | 20240624 | 152000 | 2051019750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 239 | 20240624 | 151900 | 2051019750 | 24900 | 24850 | 24900 | 24800 | 262 |
| 240 | 20240624 | 151800 | 2044509250 | 24850 | 24800 | 24850 | 24800 | 41 |
| 241 | 20240624 | 151700 | 2043491650 | 24850 | 24850 | 24850 | 24800 | 246 |
| 242 | 20240624 | 151600 | 2037389450 | 24850 | 24850 | 24850 | 24800 | 256 |
| 243 | 20240624 | 151500 | 2031029700 | 24850 | 24850 | 24900 | 24750 | 233 |
| 244 | 20240624 | 151400 | 2025239100 | 24850 | 24850 | 24900 | 24750 | 447 |
| 245 | 20240624 | 151300 | 2014125150 | 24850 | 24850 | 24850 | 24700 | 188 |
| 246 | 20240624 | 151200 | 2009475850 | 24850 | 24750 | 24850 | 24750 | 114 |
| 247 | 20240624 | 151100 | 2006647750 | 24800 | 24800 | 24800 | 24700 | 74 |
| 248 | 20240624 | 151000 | 2004813250 | 24800 | 24700 | 24800 | 24700 | 112 |
| 249 | 20240624 | 150900 | 2002037050 | 24750 | 24800 | 24800 | 24750 | 192 |
| 250 | 20240624 | 150800 | 1997281400 | 24750 | 24800 | 24800 | 24750 | 774 |
| 251 | 20240624 | 150700 | 1978120550 | 24750 | 24800 | 24800 | 24750 | 163 |
| 252 | 20240624 | 150600 | 1974079600 | 24750 | 24800 | 24800 | 24750 | 222 |
| 253 | 20240624 | 150500 | 1968580900 | 24750 | 24800 | 24850 | 24750 | 759 |
| 254 | 20240624 | 150400 | 1949755250 | 24800 | 24800 | 24850 | 24800 | 240 |
| 255 | 20240624 | 150300 | 1943792650 | 24850 | 24850 | 24850 | 24800 | 821 |
| 256 | 20240624 | 150200 | 1923392200 | 24850 | 24800 | 24850 | 24750 | 1181 |
| 257 | 20240624 | 150100 | 1894104800 | 24750 | 24800 | 24800 | 24750 | 103 |
| 258 | 20240624 | 150000 | 1891551950 | 24750 | 24800 | 24800 | 24750 | 103 |
| 259 | 20240624 | 145900 | 1888998950 | 24750 | 24800 | 24800 | 24750 | 116 |
| 260 | 20240624 | 145800 | 1886124350 | 24750 | 24750 | 24800 | 24700 | 108 |
| 261 | 20240624 | 145700 | 1883448350 | 24700 | 24750 | 24800 | 24700 | 103 |
| 262 | 20240624 | 145600 | 1880896650 | 24800 | 24850 | 24850 | 24700 | 62 |
| 263 | 20240624 | 145500 | 1879359000 | 24700 | 24700 | 24800 | 24700 | 2330 |
| 264 | 20240624 | 145400 | 1821673400 | 24700 | 24750 | 24750 | 24700 | 42 |
| 265 | 20240624 | 145300 | 1820635950 | 24700 | 24700 | 24750 | 24700 | 31 |
| 266 | 20240624 | 145200 | 1819870200 | 24700 | 24700 | 24750 | 24700 | 48 |
| 267 | 20240624 | 145100 | 1818684550 | 24700 | 24700 | 24750 | 24700 | 52 |
| 268 | 20240624 | 145000 | 1817400100 | 24750 | 24700 | 24750 | 24700 | 31 |
| 269 | 20240624 | 144900 | 1816634150 | 24750 | 24700 | 24750 | 24700 | 38 |
| 270 | 20240624 | 144800 | 1815695300 | 24750 | 24750 | 24750 | 24700 | 66 |
| 271 | 20240624 | 144700 | 1814063700 | 24700 | 24700 | 24700 | 24700 | 238 |
| 272 | 20240624 | 144600 | 1808185100 | 24700 | 24600 | 24700 | 24600 | 1680 |
| 273 | 20240624 | 144500 | 1766690850 | 24600 | 24600 | 24650 | 24600 | 197 |
| 274 | 20240624 | 144400 | 1761837150 | 24600 | 24600 | 24600 | 24600 | 31 |
| 275 | 20240624 | 144300 | 1761074550 | 24600 | 24600 | 24600 | 24550 | 545 |
| 276 | 20240624 | 144200 | 1747669050 | 24600 | 24600 | 24650 | 24600 | 3688 |
| 277 | 20240624 | 144100 | 1656903750 | 24600 | 24600 | 24600 | 24600 | 34 |
| 278 | 20240624 | 144000 | 1656067350 | 24600 | 24600 | 24600 | 24600 | 43 |
| 279 | 20240624 | 143900 | 1655009550 | 24600 | 24600 | 24600 | 24600 | 28 |
| 280 | 20240624 | 143800 | 1654320750 | 24600 | 24600 | 24600 | 24600 | 34 |
| 281 | 20240624 | 143700 | 1653484350 | 24600 | 24600 | 24600 | 24600 | 43 |
| 282 | 20240624 | 143600 | 1652426550 | 24600 | 24600 | 24600 | 24600 | 832 |
| 283 | 20240624 | 143500 | 1631959350 | 24600 | 24600 | 24600 | 24600 | 106 |
| 284 | 20240624 | 143400 | 1629351750 | 24650 | 24600 | 24650 | 24600 | 107 |
| 285 | 20240624 | 143300 | 1626719450 | 24600 | 24600 | 24600 | 24600 | 31 |
| 286 | 20240624 | 143200 | 1625956850 | 24600 | 24600 | 24600 | 24600 | 28 |
| 287 | 20240624 | 143100 | 1625268050 | 24600 | 24600 | 24600 | 24600 | 43 |
| 288 | 20240624 | 143000 | 1624210250 | 24600 | 24600 | 24600 | 24550 | 102 |
| 289 | 20240624 | 142900 | 1621701550 | 24600 | 24600 | 24600 | 24600 | 45 |
| 290 | 20240624 | 142800 | 1620594550 | 24600 | 24600 | 24600 | 24600 | 146 |
| 291 | 20240624 | 142700 | 1617002950 | 24600 | 24600 | 24600 | 24600 | 81 |
| 292 | 20240624 | 142600 | 1615010350 | 24600 | 24600 | 24600 | 24600 | 61 |
| 293 | 20240624 | 142500 | 1613509750 | 24600 | 24550 | 24650 | 24550 | 29 |
| 294 | 20240624 | 142400 | 1612796750 | 24550 | 24550 | 24550 | 24550 | 31 |
| 295 | 20240624 | 142300 | 1612035700 | 24600 | 24700 | 24700 | 24600 | 248 |
| 296 | 20240624 | 142200 | 1605934550 | 24600 | 24600 | 24600 | 24600 | 67 |
| 297 | 20240624 | 142100 | 1604286350 | 24600 | 24600 | 24700 | 24600 | 334 |
| 298 | 20240624 | 142000 | 1596069450 | 24600 | 24600 | 24700 | 24600 | 326 |
| 299 | 20240624 | 141900 | 1588049650 | 24600 | 24600 | 24600 | 24600 | 351 |
| 300 | 20240624 | 141800 | 1579415050 | 24700 | 24600 | 24700 | 24600 | 56 |
| 301 | 20240624 | 141700 | 1578036700 | 24600 | 24600 | 24600 | 24600 | 46 |
| 302 | 20240624 | 141600 | 1576905100 | 24600 | 24600 | 24600 | 24600 | 81 |
| 303 | 20240624 | 141500 | 1574912500 | 24600 | 24600 | 24600 | 24600 | 26 |
| 304 | 20240624 | 141400 | 1574272900 | 24600 | 24600 | 24600 | 24600 | 37 |
| 305 | 20240624 | 141300 | 1573362700 | 24600 | 24600 | 24600 | 24600 | 34 |
| 306 | 20240624 | 141200 | 1572526300 | 24600 | 24600 | 24650 | 24600 | 47 |
| 307 | 20240624 | 141100 | 1571370050 | 24600 | 24600 | 24650 | 24600 | 1676 |
| 308 | 20240624 | 141000 | 1530058950 | 24600 | 24600 | 24650 | 24600 | 255 |
| 309 | 20240624 | 140900 | 1523777450 | 24600 | 24600 | 24600 | 24550 | 163 |
| 310 | 20240624 | 140800 | 1519769100 | 24600 | 24600 | 24650 | 24600 | 222 |
| 311 | 20240624 | 140700 | 1514307850 | 24600 | 24600 | 24600 | 24550 | 1035 |
| 312 | 20240624 | 140600 | 1488847700 | 24600 | 24600 | 24600 | 24600 | 46 |
| 313 | 20240624 | 140500 | 1487716100 | 24650 | 24600 | 24650 | 24600 | 241 |
| 314 | 20240624 | 140400 | 1481787400 | 24600 | 24600 | 24600 | 24600 | 229 |
| 315 | 20240624 | 140300 | 1476154000 | 24600 | 24600 | 24600 | 24600 | 244 |
| 316 | 20240624 | 140200 | 1470151600 | 24600 | 24600 | 24600 | 24600 | 82 |
| 317 | 20240624 | 140100 | 1468134400 | 24600 | 24600 | 24600 | 24600 | 1005 |
| 318 | 20240624 | 140000 | 1443411400 | 24600 | 24600 | 24600 | 24600 | 18 |
| 319 | 20240624 | 135900 | 1442968600 | 24650 | 24600 | 24650 | 24600 | 55 |
| 320 | 20240624 | 135800 | 1441615500 | 24650 | 24650 | 24650 | 24650 | 11 |
| 321 | 20240624 | 135700 | 1441344350 | 24650 | 24600 | 24650 | 24600 | 43 |
| 322 | 20240624 | 135600 | 1440284800 | 24650 | 24600 | 24650 | 24600 | 934 |
| 323 | 20240624 | 135500 | 1417307950 | 24600 | 24650 | 24650 | 24600 | 35 |
| 324 | 20240624 | 135400 | 1416446200 | 24650 | 24600 | 24650 | 24600 | 33 |
| 325 | 20240624 | 135300 | 1415633850 | 24600 | 24600 | 24600 | 24600 | 303 |
| 326 | 20240624 | 135200 | 1408180050 | 24600 | 24600 | 24600 | 24600 | 23 |
| 327 | 20240624 | 135100 | 1407614250 | 24600 | 24600 | 24600 | 24600 | 9 |
| 328 | 20240624 | 135000 | 1407392850 | 24600 | 24600 | 24600 | 24600 | 41 |
| 329 | 20240624 | 134900 | 1406384250 | 24600 | 24600 | 24600 | 24600 | 20 |
| 330 | 20240624 | 134800 | 1405892250 | 24700 | 24700 | 24700 | 24700 | 10 |
| 331 | 20240624 | 134700 | 1405645250 | 24600 | 24600 | 24650 | 24600 | 13 |
| 332 | 20240624 | 134600 | 1405325250 | 24600 | 24600 | 24600 | 24600 | 14 |
| 333 | 20240624 | 134500 | 1404980850 | 24700 | 24650 | 24700 | 24600 | 1002 |
| 334 | 20240624 | 134400 | 1380285600 | 24650 | 24650 | 24650 | 24650 | 84 |
| 335 | 20240624 | 134300 | 1378215000 | 24700 | 24700 | 24700 | 24700 | 4 |
| 336 | 20240624 | 134200 | 1378116200 | 24650 | 24650 | 24650 | 24650 | 57 |
| 337 | 20240624 | 134100 | 1376711150 | 24650 | 24650 | 24650 | 24650 | 407 |
| 338 | 20240624 | 134000 | 1366678600 | 24650 | 24650 | 24650 | 24650 | 21 |
| 339 | 20240624 | 133900 | 1366160950 | 24700 | 24700 | 24700 | 24700 | 3 |
| 340 | 20240624 | 133800 | 1366086850 | 24650 | 24700 | 24700 | 24650 | 58 |
| 341 | 20240624 | 133700 | 1364655250 | 24700 | 24650 | 24700 | 24650 | 59 |
| 342 | 20240624 | 133600 | 1363198200 | 24650 | 24700 | 24700 | 24650 | 6 |
| 343 | 20240624 | 133500 | 1363050150 | 24650 | 24650 | 24650 | 24650 | 18 |
| 344 | 20240624 | 133400 | 1362606450 | 24650 | 24650 | 24650 | 24650 | 35 |
| 345 | 20240624 | 133300 | 1361743700 | 24650 | 24650 | 24650 | 24650 | 1015 |
| 346 | 20240624 | 133200 | 1336723950 | 24650 | 24700 | 24700 | 24650 | 15 |
| 347 | 20240624 | 133100 | 1336354050 | 24650 | 24650 | 24650 | 24650 | 7 |
| 348 | 20240624 | 133000 | 1336181500 | 24700 | 24650 | 24700 | 24650 | 27 |
| 349 | 20240624 | 132900 | 1335515450 | 24650 | 24700 | 24700 | 24650 | 6 |
| 350 | 20240624 | 132800 | 1335367400 | 24650 | 24650 | 24650 | 24650 | 7 |
| 351 | 20240624 | 132700 | 1335194850 | 24650 | 24650 | 24650 | 24650 | 20 |
| 352 | 20240624 | 132600 | 1334701850 | 24650 | 24650 | 24650 | 24650 | 142 |
| 353 | 20240624 | 132500 | 1331201550 | 24650 | 24650 | 24700 | 24650 | 15 |
| 354 | 20240624 | 132400 | 1330831650 | 24650 | 24650 | 24650 | 24650 | 68 |
| 355 | 20240624 | 132300 | 1329155450 | 24650 | 24650 | 24650 | 24650 | 4 |
| 356 | 20240624 | 132200 | 1329056850 | 24700 | 24700 | 24700 | 24700 | 3 |
| 357 | 20240624 | 132100 | 1328982750 | 24650 | 24650 | 24650 | 24650 | 19 |
| 358 | 20240624 | 132000 | 1328514400 | 24650 | 24650 | 24650 | 24650 | 8 |
| 359 | 20240624 | 131900 | 1328317200 | 24650 | 24650 | 24650 | 24650 | 5 |
| 360 | 20240624 | 131800 | 1328193950 | 24650 | 24650 | 24700 | 24650 | 17 |
| 361 | 20240624 | 131700 | 1327774750 | 24650 | 24650 | 24650 | 24650 | 6 |
| 362 | 20240624 | 131600 | 1327626850 | 24650 | 24650 | 24650 | 24650 | 20 |
| 363 | 20240624 | 131500 | 1327133850 | 24650 | 24650 | 24650 | 24650 | 155 |
| 364 | 20240624 | 131400 | 1323313100 | 24700 | 24650 | 24700 | 24650 | 5 |
| 365 | 20240624 | 131300 | 1323189700 | 24650 | 24650 | 24650 | 24650 | 17 |
| 366 | 20240624 | 131200 | 1322770650 | 24650 | 24650 | 24650 | 24650 | 12 |
| 367 | 20240624 | 131100 | 1322474850 | 24650 | 24700 | 24700 | 24650 | 97 |
| 368 | 20240624 | 131000 | 1320083650 | 24650 | 24650 | 24650 | 24650 | 22 |
| 369 | 20240624 | 130900 | 1319541350 | 24650 | 24650 | 24650 | 24650 | 8 |
| 370 | 20240624 | 130800 | 1319344150 | 24700 | 24650 | 24700 | 24650 | 43 |
| 371 | 20240624 | 130700 | 1318282300 | 24650 | 24650 | 24700 | 24650 | 22 |
| 372 | 20240624 | 130600 | 1317739850 | 24700 | 24650 | 24700 | 24650 | 14 |
| 373 | 20240624 | 130500 | 1317394700 | 24650 | 24600 | 24650 | 24600 | 67 |
| 374 | 20240624 | 130400 | 1315746250 | 24650 | 24600 | 24650 | 24600 | 268 |
| 375 | 20240624 | 130300 | 1309140650 | 24600 | 24600 | 24600 | 24600 | 12 |
| 376 | 20240624 | 130200 | 1308845450 | 24600 | 24600 | 24600 | 24600 | 18 |
| 377 | 20240624 | 130100 | 1308402650 | 24650 | 24600 | 24650 | 24600 | 211 |
| 378 | 20240624 | 130000 | 1303212000 | 24600 | 24600 | 24600 | 24600 | 0 |
| 379 | 20240624 | 125900 | 1303212000 | 24600 | 24600 | 24650 | 24600 | 190 |
| 380 | 20240624 | 125800 | 1298532000 | 24650 | 24650 | 24650 | 24650 | 1 |
| 381 | 20240624 | 125700 | 1298507350 | 24650 | 24650 | 24650 | 24650 | 200 |
| 382 | 20240624 | 125600 | 1293577350 | 24650 | 24600 | 24650 | 24600 | 15 |
| 383 | 20240624 | 125500 | 1293208200 | 24600 | 24600 | 24600 | 24600 | 1 |
| 384 | 20240624 | 125400 | 1293183600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 385 | 20240624 | 125300 | 1293183600 | 24600 | 24650 | 24650 | 24600 | 18 |
| 386 | 20240624 | 125200 | 1292740500 | 24650 | 24700 | 24700 | 24650 | 402 |
| 387 | 20240624 | 125100 | 1282831150 | 24650 | 24650 | 24650 | 24650 | 64 |
| 388 | 20240624 | 125000 | 1281253550 | 24600 | 24650 | 24650 | 24600 | 27 |
| 389 | 20240624 | 124900 | 1280588850 | 24650 | 24650 | 24650 | 24650 | 4 |
| 390 | 20240624 | 124800 | 1280490250 | 24600 | 24600 | 24600 | 24600 | 434 |
| 391 | 20240624 | 124700 | 1269813850 | 24650 | 24650 | 24650 | 24650 | 0 |
| 392 | 20240624 | 124600 | 1269813850 | 24650 | 24650 | 24650 | 24650 | 28 |
| 393 | 20240624 | 124500 | 1269123650 | 24600 | 24600 | 24600 | 24600 | 62 |
| 394 | 20240624 | 124400 | 1267598450 | 24650 | 24650 | 24650 | 24650 | 105 |
| 395 | 20240624 | 124300 | 1265010200 | 24600 | 24600 | 24600 | 24600 | 0 |
| 396 | 20240624 | 124200 | 1265010200 | 24600 | 24600 | 24600 | 24550 | 794 |
| 397 | 20240624 | 124100 | 1245478400 | 24600 | 24600 | 24600 | 24600 | 29 |
| 398 | 20240624 | 124000 | 1244765000 | 24600 | 24550 | 24600 | 24550 | 43 |
| 399 | 20240624 | 123900 | 1243709200 | 24550 | 24600 | 24600 | 24550 | 42 |
| 400 | 20240624 | 123800 | 1242676600 | 24600 | 24600 | 24600 | 24600 | 3 |
| 401 | 20240624 | 123700 | 1242602800 | 24600 | 24600 | 24600 | 24600 | 1 |
| 402 | 20240624 | 123600 | 1242578200 | 24550 | 24600 | 24600 | 24550 | 161 |
| 403 | 20240624 | 123500 | 1238620200 | 24600 | 24600 | 24600 | 24550 | 92 |
| 404 | 20240624 | 123400 | 1236361000 | 24600 | 24550 | 24600 | 24550 | 80 |
| 405 | 20240624 | 123300 | 1234396900 | 24600 | 24600 | 24600 | 24600 | 416 |
| 406 | 20240624 | 123200 | 1224163300 | 24600 | 24600 | 24600 | 24600 | 21 |
| 407 | 20240624 | 123100 | 1223646700 | 24550 | 24550 | 24550 | 24550 | 12 |
| 408 | 20240624 | 123000 | 1223352100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 409 | 20240624 | 122900 | 1223352100 | 24600 | 24600 | 24600 | 24600 | 2 |
| 410 | 20240624 | 122800 | 1223302900 | 24600 | 24600 | 24600 | 24550 | 72 |
| 411 | 20240624 | 122700 | 1221532300 | 24600 | 24600 | 24600 | 24600 | 0 |
| 412 | 20240624 | 122600 | 1221532300 | 24600 | 24600 | 24600 | 24600 | 0 |
| 413 | 20240624 | 122500 | 1221532300 | 24600 | 24600 | 24600 | 24600 | 822 |
| 414 | 20240624 | 122400 | 1201311100 | 24600 | 24600 | 24600 | 24600 | 10 |
| 415 | 20240624 | 122300 | 1201065100 | 24600 | 24600 | 24600 | 24600 | 10 |
| 416 | 20240624 | 122200 | 1200819100 | 24600 | 24600 | 24600 | 24600 | 12 |
| 417 | 20240624 | 122100 | 1200523900 | 24600 | 24600 | 24600 | 24600 | 0 |
| 418 | 20240624 | 122000 | 1200523900 | 24600 | 24600 | 24600 | 24600 | 12 |
| 419 | 20240624 | 121900 | 1200228700 | 24600 | 24600 | 24600 | 24600 | 0 |
| 420 | 20240624 | 121800 | 1200228700 | 24600 | 24600 | 24600 | 24600 | 1 |
| 421 | 20240624 | 121700 | 1200204100 | 24650 | 24600 | 24650 | 24600 | 17 |
| 422 | 20240624 | 121600 | 1199785700 | 24550 | 24550 | 24550 | 24550 | 100 |
| 423 | 20240624 | 121500 | 1197330700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 424 | 20240624 | 121400 | 1197330700 | 24550 | 24550 | 24550 | 24550 | 12 |
| 425 | 20240624 | 121300 | 1197036100 | 24600 | 24600 | 24600 | 24600 | 182 |
| 426 | 20240624 | 121200 | 1192558900 | 24600 | 24600 | 24600 | 24600 | 80 |
| 427 | 20240624 | 121100 | 1190590900 | 24550 | 24550 | 24550 | 24550 | 112 |
| 428 | 20240624 | 121000 | 1187841300 | 24600 | 24600 | 24600 | 24600 | 14 |
| 429 | 20240624 | 120900 | 1187496900 | 24600 | 24600 | 24600 | 24600 | 5 |
| 430 | 20240624 | 120800 | 1187373900 | 24550 | 24600 | 24600 | 24550 | 62 |
| 431 | 20240624 | 120700 | 1185849300 | 24600 | 24600 | 24600 | 24600 | 180 |
| 432 | 20240624 | 120600 | 1181421300 | 24600 | 24600 | 24600 | 24600 | 12 |
| 433 | 20240624 | 120500 | 1181126100 | 24600 | 24550 | 24600 | 24550 | 630 |
| 434 | 20240624 | 120400 | 1165628600 | 24550 | 24600 | 24600 | 24550 | 510 |
| 435 | 20240624 | 120300 | 1153105600 | 24600 | 24550 | 24600 | 24550 | 112 |
| 436 | 20240624 | 120200 | 1150351000 | 24600 | 24600 | 24600 | 24600 | 1014 |
| 437 | 20240624 | 120100 | 1125406600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 438 | 20240624 | 120000 | 1125406600 | 24600 | 24600 | 24600 | 24600 | 133 |
| 439 | 20240624 | 115900 | 1122134800 | 24650 | 24650 | 24650 | 24650 | 3 |
| 440 | 20240624 | 115800 | 1122060850 | 24650 | 24600 | 24650 | 24600 | 52 |
| 441 | 20240624 | 115700 | 1120781600 | 24600 | 24650 | 24650 | 24600 | 14 |
| 442 | 20240624 | 115600 | 1120437100 | 24650 | 24700 | 24700 | 24650 | 321 |
| 443 | 20240624 | 115500 | 1112524400 | 24700 | 24650 | 24700 | 24650 | 8 |
| 444 | 20240624 | 115400 | 1112326850 | 24650 | 24650 | 24650 | 24650 | 12 |
| 445 | 20240624 | 115300 | 1112031050 | 24700 | 24700 | 24700 | 24700 | 2 |
| 446 | 20240624 | 115200 | 1111981650 | 24650 | 24700 | 24700 | 24650 | 23 |
| 447 | 20240624 | 115100 | 1111414600 | 24650 | 24650 | 24650 | 24650 | 12 |
| 448 | 20240624 | 115000 | 1111118800 | 24650 | 24650 | 24650 | 24650 | 0 |
| 449 | 20240624 | 114900 | 1111118800 | 24650 | 24650 | 24650 | 24650 | 112 |
| 450 | 20240624 | 114800 | 1108358000 | 24700 | 24700 | 24700 | 24700 | 113 |
| 451 | 20240624 | 114700 | 1105566900 | 24650 | 24650 | 24650 | 24650 | 0 |
| 452 | 20240624 | 114600 | 1105566900 | 24650 | 24650 | 24650 | 24650 | 13 |
| 453 | 20240624 | 114500 | 1105246450 | 24700 | 24650 | 24700 | 24650 | 301 |
| 454 | 20240624 | 114400 | 1097811800 | 24650 | 24650 | 24650 | 24650 | 0 |
| 455 | 20240624 | 114300 | 1097811800 | 24650 | 24650 | 24650 | 24650 | 245 |
| 456 | 20240624 | 114200 | 1091772550 | 24650 | 24650 | 24650 | 24650 | 566 |
| 457 | 20240624 | 114100 | 1077820650 | 24700 | 24700 | 24700 | 24700 | 3 |
| 458 | 20240624 | 114000 | 1077746550 | 24700 | 24650 | 24700 | 24650 | 13 |
| 459 | 20240624 | 113900 | 1077426050 | 24650 | 24650 | 24650 | 24650 | 0 |
| 460 | 20240624 | 113800 | 1077426050 | 24650 | 24650 | 24650 | 24650 | 57 |
| 461 | 20240624 | 113700 | 1076021000 | 24700 | 24650 | 24700 | 24650 | 13 |
| 462 | 20240624 | 113600 | 1075700500 | 24650 | 24650 | 24650 | 24650 | 0 |
| 463 | 20240624 | 113500 | 1075700500 | 24650 | 24650 | 24650 | 24650 | 32 |
| 464 | 20240624 | 113400 | 1074911700 | 24650 | 24650 | 24650 | 24650 | 220 |
| 465 | 20240624 | 113300 | 1069488700 | 24650 | 24650 | 24650 | 24650 | 0 |
| 466 | 20240624 | 113200 | 1069488700 | 24650 | 24650 | 24650 | 24650 | 12 |
| 467 | 20240624 | 113100 | 1069192900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 468 | 20240624 | 113000 | 1069192900 | 24700 | 24700 | 24700 | 24700 | 37 |
| 469 | 20240624 | 112900 | 1068279000 | 24650 | 24700 | 24700 | 24650 | 14 |
| 470 | 20240624 | 112800 | 1067933850 | 24650 | 24650 | 24650 | 24650 | 69 |
| 471 | 20240624 | 112700 | 1066233000 | 24700 | 24700 | 24700 | 24700 | 3 |
| 472 | 20240624 | 112600 | 1066158900 | 24650 | 24650 | 24650 | 24600 | 61 |
| 473 | 20240624 | 112500 | 1064655850 | 24650 | 24650 | 24650 | 24650 | 21 |
| 474 | 20240624 | 112400 | 1064138200 | 24650 | 24650 | 24650 | 24650 | 0 |
| 475 | 20240624 | 112300 | 1064138200 | 24650 | 24650 | 24650 | 24600 | 43 |
| 476 | 20240624 | 112200 | 1063078850 | 24650 | 24650 | 24650 | 24650 | 2 |
| 477 | 20240624 | 112100 | 1063029550 | 24650 | 24600 | 24650 | 24600 | 365 |
| 478 | 20240624 | 112000 | 1054050500 | 24600 | 24600 | 24600 | 24600 | 500 |
| 479 | 20240624 | 111900 | 1041750500 | 24650 | 24650 | 24650 | 24650 | 1 |
| 480 | 20240624 | 111800 | 1041725850 | 24600 | 24650 | 24650 | 24600 | 140 |
| 481 | 20240624 | 111700 | 1038279100 | 24650 | 24650 | 24650 | 24650 | 3 |
| 482 | 20240624 | 111600 | 1038205150 | 24650 | 24650 | 24650 | 24650 | 20 |
| 483 | 20240624 | 111500 | 1037712150 | 24600 | 24650 | 24650 | 24600 | 19 |
| 484 | 20240624 | 111400 | 1037244700 | 24600 | 24600 | 24600 | 24600 | 120 |
| 485 | 20240624 | 111300 | 1034292700 | 24650 | 24650 | 24650 | 24650 | 5 |
| 486 | 20240624 | 111200 | 1034169450 | 24650 | 24650 | 24650 | 24600 | 774 |
| 487 | 20240624 | 111100 | 1015128000 | 24650 | 24650 | 24650 | 24650 | 62 |
| 488 | 20240624 | 111000 | 1013599700 | 24650 | 24650 | 24650 | 24650 | 0 |
| 489 | 20240624 | 110900 | 1013599700 | 24650 | 24700 | 24700 | 24650 | 376 |
| 490 | 20240624 | 110800 | 1004330950 | 24700 | 24700 | 24700 | 24700 | 0 |
| 491 | 20240624 | 110700 | 1004330950 | 24700 | 24650 | 24700 | 24650 | 13 |
| 492 | 20240624 | 110600 | 1004010450 | 24650 | 24650 | 24650 | 24650 | 0 |
| 493 | 20240624 | 110500 | 1004010450 | 24650 | 24650 | 24650 | 24650 | 0 |
| 494 | 20240624 | 110400 | 1004010450 | 24650 | 24650 | 24650 | 24650 | 14 |
| 495 | 20240624 | 110300 | 1003665350 | 24700 | 24600 | 24700 | 24600 | 5 |
| 496 | 20240624 | 110200 | 1003542150 | 24600 | 24600 | 24600 | 24600 | 0 |
| 497 | 20240624 | 110100 | 1003542150 | 24600 | 24600 | 24600 | 24600 | 100 |
| 498 | 20240624 | 110000 | 1001082150 | 24600 | 24600 | 24700 | 24600 | 1029 |
| 499 | 20240624 | 105900 | 975768550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 500 | 20240624 | 105800 | 975768550 | 24600 | 24650 | 24650 | 24600 | 659 |
| 501 | 20240624 | 105700 | 959534450 | 24650 | 24650 | 24650 | 24650 | 328 |
| 502 | 20240624 | 105600 | 951449250 | 24650 | 24650 | 24650 | 24650 | 162 |
| 503 | 20240624 | 105500 | 947455950 | 24650 | 24650 | 24700 | 24650 | 91 |
| 504 | 20240624 | 105400 | 945212700 | 24650 | 24650 | 24650 | 24650 | 1034 |
| 505 | 20240624 | 105300 | 919724600 | 24650 | 24650 | 24650 | 24650 | 12 |
| 506 | 20240624 | 105200 | 919428800 | 24700 | 24700 | 24700 | 24700 | 0 |
| 507 | 20240624 | 105100 | 919428800 | 24700 | 24700 | 24700 | 24700 | 12 |
| 508 | 20240624 | 105000 | 919132400 | 24650 | 24650 | 24650 | 24650 | 631 |
| 509 | 20240624 | 104900 | 903578250 | 24650 | 24650 | 24650 | 24650 | 5 |
| 510 | 20240624 | 104800 | 903455000 | 24650 | 24650 | 24650 | 24650 | 104 |
| 511 | 20240624 | 104700 | 900891400 | 24600 | 24650 | 24650 | 24600 | 17 |
| 512 | 20240624 | 104600 | 900472950 | 24650 | 24600 | 24650 | 24600 | 25 |
| 513 | 20240624 | 104500 | 899856950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 514 | 20240624 | 104400 | 899856950 | 24600 | 24650 | 24650 | 24600 | 23 |
| 515 | 20240624 | 104300 | 899290600 | 24650 | 24650 | 24650 | 24650 | 19 |
| 516 | 20240624 | 104200 | 898822250 | 24600 | 24600 | 24600 | 24600 | 0 |
| 517 | 20240624 | 104100 | 898822250 | 24600 | 24650 | 24650 | 24600 | 162 |
| 518 | 20240624 | 104000 | 894829550 | 24650 | 24650 | 24650 | 24650 | 10 |
| 519 | 20240624 | 103900 | 894583050 | 24650 | 24600 | 24650 | 24600 | 23 |
| 520 | 20240624 | 103800 | 894016750 | 24650 | 24600 | 24650 | 24600 | 421 |
| 521 | 20240624 | 103700 | 883659650 | 24650 | 24600 | 24650 | 24600 | 210 |
| 522 | 20240624 | 103600 | 878493150 | 24600 | 24600 | 24600 | 24550 | 292 |
| 523 | 20240624 | 103500 | 871323500 | 24550 | 24600 | 24600 | 24550 | 191 |
| 524 | 20240624 | 103400 | 866624950 | 24600 | 24600 | 24600 | 24600 | 53 |
| 525 | 20240624 | 103300 | 865321150 | 24550 | 24550 | 24550 | 24550 | 51 |
| 526 | 20240624 | 103200 | 864069100 | 24550 | 24600 | 24600 | 24550 | 418 |
| 527 | 20240624 | 103100 | 853805400 | 24600 | 24600 | 24600 | 24600 | 60 |
| 528 | 20240624 | 103000 | 852329400 | 24600 | 24550 | 24600 | 24550 | 80 |
| 529 | 20240624 | 102900 | 850364150 | 24550 | 24550 | 24550 | 24550 | 55 |
| 530 | 20240624 | 102800 | 849013900 | 24550 | 24600 | 24600 | 24550 | 2321 |
| 531 | 20240624 | 102700 | 791937300 | 24600 | 24650 | 24650 | 24600 | 113 |
| 532 | 20240624 | 102600 | 789152450 | 24650 | 24650 | 24650 | 24650 | 10 |
| 533 | 20240624 | 102500 | 788905950 | 24600 | 24600 | 24650 | 24600 | 227 |
| 534 | 20240624 | 102400 | 783318100 | 24600 | 24600 | 24600 | 24600 | 122 |
| 535 | 20240624 | 102300 | 780316900 | 24650 | 24650 | 24650 | 24650 | 75 |
| 536 | 20240624 | 102200 | 778468150 | 24650 | 24600 | 24650 | 24600 | 30 |
| 537 | 20240624 | 102100 | 777729500 | 24650 | 24700 | 24700 | 24650 | 3059 |
| 538 | 20240624 | 102000 | 702306250 | 24750 | 24750 | 24750 | 24750 | 1 |
| 539 | 20240624 | 101900 | 702281500 | 24750 | 24650 | 24750 | 24650 | 146 |
| 540 | 20240624 | 101800 | 698677050 | 24650 | 24650 | 24650 | 24650 | 64 |
| 541 | 20240624 | 101700 | 697099450 | 24650 | 24700 | 24700 | 24650 | 1045 |
| 542 | 20240624 | 101600 | 671338950 | 24700 | 24700 | 24700 | 24700 | 693 |
| 543 | 20240624 | 101500 | 654221850 | 24700 | 24750 | 24750 | 24700 | 1046 |
| 544 | 20240624 | 101400 | 628385350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 545 | 20240624 | 101300 | 628385350 | 24750 | 24750 | 24750 | 24750 | 378 |
| 546 | 20240624 | 101200 | 619029850 | 24750 | 24750 | 24750 | 24750 | 20 |
| 547 | 20240624 | 101100 | 618534850 | 24750 | 24800 | 24800 | 24750 | 133 |
| 548 | 20240624 | 101000 | 615242950 | 24800 | 24800 | 24800 | 24800 | 422 |
| 549 | 20240624 | 100900 | 604777350 | 24800 | 24800 | 24850 | 24800 | 254 |
| 550 | 20240624 | 100800 | 598473150 | 24850 | 24850 | 24850 | 24850 | 5 |
| 551 | 20240624 | 100700 | 598348900 | 24750 | 24750 | 24750 | 24750 | 13 |
| 552 | 20240624 | 100600 | 598027150 | 24850 | 24850 | 24850 | 24850 | 94 |
| 553 | 20240624 | 100500 | 595691250 | 24750 | 24750 | 24750 | 24750 | 50 |
| 554 | 20240624 | 100400 | 594453750 | 24700 | 24700 | 24700 | 24700 | 0 |
| 555 | 20240624 | 100300 | 594453750 | 24700 | 24700 | 24700 | 24700 | 0 |
| 556 | 20240624 | 100200 | 594453750 | 24700 | 24750 | 24850 | 24700 | 963 |
| 557 | 20240624 | 100100 | 570666050 | 24750 | 24800 | 24800 | 24700 | 2038 |
| 558 | 20240624 | 100000 | 520279700 | 24800 | 24850 | 24900 | 24800 | 1551 |
| 559 | 20240624 | 095900 | 481761650 | 24900 | 24850 | 24900 | 24850 | 44 |
| 560 | 20240624 | 095800 | 480667550 | 24850 | 24900 | 24900 | 24850 | 226 |
| 561 | 20240624 | 095700 | 475040400 | 24850 | 24900 | 24900 | 24850 | 149 |
| 562 | 20240624 | 095600 | 471331050 | 24900 | 24900 | 24900 | 24900 | 30 |
| 563 | 20240624 | 095500 | 470584050 | 24900 | 24900 | 24900 | 24900 | 26 |
| 564 | 20240624 | 095400 | 469936650 | 24850 | 24850 | 24850 | 24850 | 0 |
| 565 | 20240624 | 095300 | 469936650 | 24850 | 24850 | 24850 | 24850 | 52 |
| 566 | 20240624 | 095200 | 468644450 | 24900 | 24900 | 24900 | 24900 | 35 |
| 567 | 20240624 | 095100 | 467772950 | 24900 | 24900 | 24900 | 24900 | 12 |
| 568 | 20240624 | 095000 | 467474150 | 24900 | 24900 | 24900 | 24900 | 8 |
| 569 | 20240624 | 094900 | 467274950 | 24900 | 24950 | 24950 | 24900 | 1628 |
| 570 | 20240624 | 094800 | 426737700 | 24950 | 24950 | 24950 | 24950 | 0 |
| 571 | 20240624 | 094700 | 426737700 | 24950 | 24950 | 24950 | 24950 | 0 |
| 572 | 20240624 | 094600 | 426737700 | 24950 | 24950 | 24950 | 24950 | 1243 |
| 573 | 20240624 | 094500 | 395724850 | 25000 | 25000 | 25000 | 25000 | 307 |
| 574 | 20240624 | 094400 | 388049850 | 24950 | 24950 | 25000 | 24950 | 135 |
| 575 | 20240624 | 094300 | 384681400 | 25000 | 25000 | 25000 | 25000 | 5 |
| 576 | 20240624 | 094200 | 384556400 | 25000 | 24950 | 25000 | 24900 | 170 |
| 577 | 20240624 | 094100 | 380315650 | 24950 | 24950 | 24950 | 24950 | 60 |
| 578 | 20240624 | 094000 | 378818650 | 24950 | 24950 | 24950 | 24900 | 26 |
| 579 | 20240624 | 093900 | 378170950 | 24950 | 24900 | 24950 | 24900 | 31 |
| 580 | 20240624 | 093800 | 377398800 | 24900 | 24900 | 24900 | 24850 | 32 |
| 581 | 20240624 | 093700 | 376602350 | 24850 | 24900 | 24900 | 24850 | 79 |
| 582 | 20240624 | 093600 | 374638850 | 24900 | 24900 | 24900 | 24900 | 7 |
| 583 | 20240624 | 093500 | 374464550 | 24900 | 24950 | 24950 | 24900 | 37 |
| 584 | 20240624 | 093400 | 373543100 | 24950 | 24950 | 24950 | 24950 | 10 |
| 585 | 20240624 | 093300 | 373293600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 586 | 20240624 | 093200 | 373293600 | 25000 | 24950 | 25000 | 24950 | 85 |
| 587 | 20240624 | 093100 | 371171750 | 24950 | 24950 | 24950 | 24950 | 3 |
| 588 | 20240624 | 093000 | 371096900 | 25000 | 24900 | 25000 | 24900 | 191 |
| 589 | 20240624 | 092900 | 366326700 | 24900 | 24950 | 24950 | 24900 | 503 |
| 590 | 20240624 | 092800 | 353776950 | 24950 | 24950 | 24950 | 24950 | 50 |
| 591 | 20240624 | 092700 | 352529450 | 25000 | 24950 | 25000 | 24950 | 261 |
| 592 | 20240624 | 092600 | 346006000 | 24950 | 24950 | 24950 | 24950 | 267 |
| 593 | 20240624 | 092500 | 339344350 | 24900 | 24850 | 24900 | 24850 | 1246 |
| 594 | 20240624 | 092400 | 308364200 | 24850 | 24850 | 24850 | 24850 | 208 |
| 595 | 20240624 | 092300 | 303195400 | 24850 | 24850 | 24850 | 24800 | 62 |
| 596 | 20240624 | 092200 | 301657450 | 24850 | 24800 | 24850 | 24800 | 212 |
| 597 | 20240624 | 092100 | 296399550 | 24850 | 24750 | 24850 | 24750 | 645 |
| 598 | 20240624 | 092000 | 280431000 | 24800 | 24800 | 24800 | 24750 | 543 |
| 599 | 20240624 | 091900 | 266974600 | 24800 | 24800 | 24800 | 24700 | 421 |
| 600 | 20240624 | 091800 | 256575100 | 24700 | 24850 | 24850 | 24700 | 17 |
| 601 | 20240624 | 091700 | 256154250 | 24850 | 24850 | 24850 | 24850 | 2 |
| 602 | 20240624 | 091600 | 256104550 | 24700 | 24750 | 24750 | 24700 | 783 |
| 603 | 20240624 | 091500 | 236745300 | 24750 | 24800 | 24850 | 24750 | 674 |
| 604 | 20240624 | 091400 | 220047700 | 24850 | 24850 | 24850 | 24850 | 188 |
| 605 | 20240624 | 091300 | 215375900 | 24850 | 24800 | 24850 | 24800 | 683 |
| 606 | 20240624 | 091200 | 198436900 | 24750 | 24750 | 24750 | 24700 | 435 |
| 607 | 20240624 | 091100 | 187670700 | 24750 | 24750 | 24750 | 24700 | 724 |
| 608 | 20240624 | 091000 | 169779200 | 24750 | 24750 | 24750 | 24700 | 134 |
| 609 | 20240624 | 090900 | 166467700 | 24700 | 24800 | 24800 | 24700 | 309 |
| 610 | 20240624 | 090800 | 158820400 | 24800 | 24750 | 24800 | 24750 | 356 |
| 611 | 20240624 | 090700 | 150006600 | 24800 | 24800 | 24800 | 24800 | 152 |
| 612 | 20240624 | 090600 | 146237000 | 24800 | 24800 | 24800 | 24800 | 7 |
| 613 | 20240624 | 090500 | 146063400 | 24700 | 24850 | 24850 | 24700 | 1874 |
| 614 | 20240624 | 090400 | 99758100 | 24850 | 24850 | 24850 | 24800 | 125 |
| 615 | 20240624 | 090300 | 96653050 | 24850 | 24800 | 24900 | 24800 | 534 |
| 616 | 20240624 | 090200 | 83395900 | 24800 | 24800 | 24800 | 24800 | 144 |
| 617 | 20240624 | 090100 | 79824700 | 24650 | 24800 | 24850 | 24650 | 660 |
| 618 | 20240624 | 090000 | 63499200 | 24850 | 24700 | 24850 | 24650 | 2571 |