33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240627 | 193100 | 2794675800 | 24500 | 24500 | 24500 | 24500 | 1966 |
| 3 | 20240627 | 193000 | 2794675800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 4 | 20240627 | 192900 | 2794675800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 5 | 20240627 | 192800 | 2794675800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 6 | 20240627 | 192700 | 2794675800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 7 | 20240627 | 192600 | 2794675800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 8 | 20240627 | 192500 | 2794675800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 9 | 20240627 | 192400 | 2794675800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 10 | 20240627 | 192300 | 2794675800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 11 | 20240627 | 192200 | 2794675800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 12 | 20240627 | 192100 | 2794675800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 13 | 20240627 | 192000 | 2794675800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 14 | 20240627 | 191900 | 2794675800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 15 | 20240627 | 191800 | 2794675800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 16 | 20240627 | 191700 | 2794675800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 17 | 20240627 | 191600 | 2794675800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 18 | 20240627 | 191500 | 2794675800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 19 | 20240627 | 191400 | 2794675800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 20 | 20240627 | 191300 | 2794675800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 21 | 20240627 | 191200 | 2794675800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 22 | 20240627 | 191100 | 2794675800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 23 | 20240627 | 191000 | 2794675800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 24 | 20240627 | 190900 | 2794675800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 25 | 20240627 | 190800 | 2794675800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 26 | 20240627 | 190700 | 2794675800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 27 | 20240627 | 190600 | 2794675800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 28 | 20240627 | 190500 | 2794675800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 29 | 20240627 | 190400 | 2794675800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 30 | 20240627 | 190300 | 2794675800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 31 | 20240627 | 190200 | 2794675800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 32 | 20240627 | 190100 | 2794675800 | 24500 | 24500 | 24500 | 24500 | 1966 |
| 33 | 20240627 | 190000 | 2794675800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 34 | 20240627 | 185900 | 2794675800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 35 | 20240627 | 185800 | 2794675800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 36 | 20240627 | 185700 | 2794675800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 37 | 20240627 | 185600 | 2794675800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 38 | 20240627 | 185500 | 2794675800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 39 | 20240627 | 185400 | 2794675800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 40 | 20240627 | 185300 | 2794675800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 41 | 20240627 | 185200 | 2794675800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 42 | 20240627 | 185100 | 2794675800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 43 | 20240627 | 185000 | 2794675800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 44 | 20240627 | 184900 | 2794675800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 45 | 20240627 | 184800 | 2794675800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 46 | 20240627 | 184700 | 2794675800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 47 | 20240627 | 184600 | 2794675800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 48 | 20240627 | 184500 | 2794675800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 49 | 20240627 | 184400 | 2794675800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 50 | 20240627 | 184300 | 2794675800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 51 | 20240627 | 184200 | 2794675800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 52 | 20240627 | 184100 | 2794675800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 53 | 20240627 | 184000 | 2794675800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 54 | 20240627 | 183900 | 2794675800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 55 | 20240627 | 183800 | 2794675800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 56 | 20240627 | 183700 | 2794675800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 57 | 20240627 | 183600 | 2794675800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 58 | 20240627 | 183500 | 2794675800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 59 | 20240627 | 183400 | 2794675800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 60 | 20240627 | 183300 | 2794675800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 61 | 20240627 | 183200 | 2794675800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 62 | 20240627 | 183100 | 2794675800 | 24500 | 24500 | 24500 | 24500 | 1966 |
| 63 | 20240627 | 183000 | 2794675800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 64 | 20240627 | 182900 | 2794675800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 65 | 20240627 | 182800 | 2794675800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 66 | 20240627 | 182700 | 2794675800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 67 | 20240627 | 182600 | 2794675800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 68 | 20240627 | 182500 | 2794675800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 69 | 20240627 | 182400 | 2794675800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 70 | 20240627 | 182300 | 2794675800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 71 | 20240627 | 182200 | 2794675800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 72 | 20240627 | 182100 | 2794675800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 73 | 20240627 | 182000 | 2794675800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 74 | 20240627 | 181900 | 2794675800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 75 | 20240627 | 181800 | 2794675800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 76 | 20240627 | 181700 | 2794675800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 77 | 20240627 | 181600 | 2794675800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 78 | 20240627 | 181500 | 2794675800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 79 | 20240627 | 181400 | 2794675800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 80 | 20240627 | 181300 | 2794675800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 81 | 20240627 | 181200 | 2794675800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 82 | 20240627 | 181100 | 2794675800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 83 | 20240627 | 181000 | 2794675800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 84 | 20240627 | 180900 | 2794675800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 85 | 20240627 | 180800 | 2794675800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 86 | 20240627 | 180700 | 2794675800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 87 | 20240627 | 180600 | 2794675800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 88 | 20240627 | 180500 | 2794675800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 89 | 20240627 | 180400 | 2794675800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 90 | 20240627 | 180300 | 2794675800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 91 | 20240627 | 180200 | 2794675800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 92 | 20240627 | 180100 | 2794675800 | 24500 | 24500 | 24500 | 24500 | 1966 |
| 93 | 20240627 | 180000 | 2794675800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 94 | 20240627 | 175900 | 2794675800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 95 | 20240627 | 175800 | 2794675800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 96 | 20240627 | 175700 | 2794675800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 97 | 20240627 | 175600 | 2794675800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 98 | 20240627 | 175500 | 2794675800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 99 | 20240627 | 175400 | 2794675800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 100 | 20240627 | 175300 | 2794675800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 101 | 20240627 | 175200 | 2794675800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 102 | 20240627 | 175100 | 2794675800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 103 | 20240627 | 175000 | 2794675800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 104 | 20240627 | 174900 | 2794675800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 105 | 20240627 | 174800 | 2794675800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 106 | 20240627 | 174700 | 2794675800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 107 | 20240627 | 174600 | 2794675800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 108 | 20240627 | 174500 | 2794675800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 109 | 20240627 | 174400 | 2794675800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 110 | 20240627 | 174300 | 2794675800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 111 | 20240627 | 174200 | 2794675800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 112 | 20240627 | 174100 | 2794675800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 113 | 20240627 | 174000 | 2794675800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 114 | 20240627 | 173900 | 2794675800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 115 | 20240627 | 173800 | 2794675800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 116 | 20240627 | 173700 | 2794675800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 117 | 20240627 | 173600 | 2794675800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 118 | 20240627 | 173500 | 2794675800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 119 | 20240627 | 173400 | 2794675800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 120 | 20240627 | 173300 | 2794675800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 121 | 20240627 | 173200 | 2794675800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 122 | 20240627 | 173100 | 2794675800 | 24500 | 24500 | 24500 | 24500 | 1966 |
| 123 | 20240627 | 173000 | 2794675800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 124 | 20240627 | 172900 | 2794675800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 125 | 20240627 | 172800 | 2794675800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 126 | 20240627 | 172700 | 2794675800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 127 | 20240627 | 172600 | 2794675800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 128 | 20240627 | 172500 | 2794675800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 129 | 20240627 | 172400 | 2794675800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 130 | 20240627 | 172300 | 2794675800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 131 | 20240627 | 172200 | 2794675800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 132 | 20240627 | 172100 | 2794675800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 133 | 20240627 | 172000 | 2794675800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 134 | 20240627 | 171900 | 2794675800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 135 | 20240627 | 171800 | 2794675800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 136 | 20240627 | 171700 | 2794675800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 137 | 20240627 | 171600 | 2794675800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 138 | 20240627 | 171500 | 2794675800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 139 | 20240627 | 171400 | 2794675800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 140 | 20240627 | 171300 | 2794675800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 141 | 20240627 | 171200 | 2794675800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 142 | 20240627 | 171100 | 2794675800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 143 | 20240627 | 171000 | 2794675800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 144 | 20240627 | 170900 | 2794675800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 145 | 20240627 | 170800 | 2794675800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 146 | 20240627 | 170700 | 2794675800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 147 | 20240627 | 170600 | 2794675800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 148 | 20240627 | 170500 | 2794675800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 149 | 20240627 | 170400 | 2794675800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 150 | 20240627 | 170300 | 2794675800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 151 | 20240627 | 170200 | 2794675800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 152 | 20240627 | 170100 | 2794675800 | 24500 | 24500 | 24500 | 24500 | 1966 |
| 153 | 20240627 | 170000 | 2794675800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 154 | 20240627 | 165900 | 2794675800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 155 | 20240627 | 165800 | 2794675800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 156 | 20240627 | 165700 | 2794675800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 157 | 20240627 | 165600 | 2794675800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 158 | 20240627 | 165500 | 2794675800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 159 | 20240627 | 165400 | 2794675800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 160 | 20240627 | 165300 | 2794675800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 161 | 20240627 | 165200 | 2794675800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 162 | 20240627 | 165100 | 2794675800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 163 | 20240627 | 165000 | 2794675800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 164 | 20240627 | 164900 | 2794675800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 165 | 20240627 | 164800 | 2794675800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 166 | 20240627 | 164700 | 2794675800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 167 | 20240627 | 164600 | 2794675800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 168 | 20240627 | 164500 | 2794675800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 169 | 20240627 | 164400 | 2794675800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 170 | 20240627 | 164300 | 2794675800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 171 | 20240627 | 164200 | 2794675800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 172 | 20240627 | 164100 | 2794675800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 173 | 20240627 | 164000 | 2794675800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 174 | 20240627 | 163900 | 2794675800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 175 | 20240627 | 163800 | 2794675800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 176 | 20240627 | 163700 | 2794675800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 177 | 20240627 | 163600 | 2794675800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 178 | 20240627 | 163500 | 2794675800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 179 | 20240627 | 163400 | 2794675800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 180 | 20240627 | 163300 | 2794675800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 181 | 20240627 | 163200 | 2794675800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 182 | 20240627 | 163100 | 2794675800 | 24500 | 24500 | 24500 | 24500 | 1966 |
| 183 | 20240627 | 163000 | 2794675800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 184 | 20240627 | 162900 | 2794675800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 185 | 20240627 | 162800 | 2794675800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 186 | 20240627 | 162700 | 2794675800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 187 | 20240627 | 162600 | 2794675800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 188 | 20240627 | 162500 | 2794675800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 189 | 20240627 | 162400 | 2794675800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 190 | 20240627 | 162300 | 2794675800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 191 | 20240627 | 162200 | 2794675800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 192 | 20240627 | 162100 | 2794675800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 193 | 20240627 | 162000 | 2794675800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 194 | 20240627 | 161900 | 2794675800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 195 | 20240627 | 161800 | 2794675800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 196 | 20240627 | 161700 | 2794675800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 197 | 20240627 | 161600 | 2794675800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 198 | 20240627 | 161500 | 2794675800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 199 | 20240627 | 161400 | 2794675800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 200 | 20240627 | 161300 | 2794675800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 201 | 20240627 | 161200 | 2794675800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 202 | 20240627 | 161100 | 2794675800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 203 | 20240627 | 161000 | 2794675800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 204 | 20240627 | 160900 | 2794675800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 205 | 20240627 | 160800 | 2794675800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 206 | 20240627 | 160700 | 2794675800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 207 | 20240627 | 160600 | 2794675800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 208 | 20240627 | 160500 | 2794675800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 209 | 20240627 | 160400 | 2794675800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 210 | 20240627 | 160300 | 2794675800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 211 | 20240627 | 160200 | 2794675800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 212 | 20240627 | 160100 | 2794675800 | 24500 | 24500 | 24500 | 24500 | 1966 |
| 213 | 20240627 | 160000 | 2794675800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 214 | 20240627 | 155900 | 2794675800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 215 | 20240627 | 155800 | 2794675800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 216 | 20240627 | 155700 | 2794675800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 217 | 20240627 | 155600 | 2794675800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 218 | 20240627 | 155500 | 2794675800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 219 | 20240627 | 155400 | 2794675800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 220 | 20240627 | 155300 | 2794675800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 221 | 20240627 | 155200 | 2794675800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 222 | 20240627 | 155100 | 2794675800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 223 | 20240627 | 155000 | 2794675800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 224 | 20240627 | 154900 | 2794675800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 225 | 20240627 | 154800 | 2794675800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 226 | 20240627 | 154700 | 2794675800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 227 | 20240627 | 154600 | 2794675800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 228 | 20240627 | 154500 | 2794675800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 229 | 20240627 | 154400 | 2794675800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 230 | 20240627 | 154300 | 2794675800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 231 | 20240627 | 154200 | 2794675800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 232 | 20240627 | 154100 | 2794675800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 233 | 20240627 | 154000 | 2794675800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 234 | 20240627 | 153900 | 2794675800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 235 | 20240627 | 153800 | 2794675800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 236 | 20240627 | 153700 | 2794675800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 237 | 20240627 | 153600 | 2794675800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 238 | 20240627 | 153500 | 2794675800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 239 | 20240627 | 153400 | 2794675800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 240 | 20240627 | 153300 | 2794675800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 241 | 20240627 | 153200 | 2794675800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 242 | 20240627 | 153100 | 2794675800 | 24500 | 24500 | 24500 | 24500 | 1966 |
| 243 | 20240627 | 153000 | 2794675800 | 24500 | 24500 | 24500 | 24500 | 1966 |
| 244 | 20240627 | 152900 | 2746508800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 245 | 20240627 | 152800 | 2746508800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 246 | 20240627 | 152700 | 2746508800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 247 | 20240627 | 152600 | 2746508800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 248 | 20240627 | 152500 | 2746508800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 249 | 20240627 | 152400 | 2746508800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 250 | 20240627 | 152300 | 2746508800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 251 | 20240627 | 152200 | 2746508800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 252 | 20240627 | 152100 | 2746508800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 253 | 20240627 | 152000 | 2746508800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 254 | 20240627 | 151900 | 2746508800 | 24600 | 24600 | 24600 | 24550 | 184 |
| 255 | 20240627 | 151800 | 2741984900 | 24600 | 24550 | 24600 | 24550 | 242 |
| 256 | 20240627 | 151700 | 2736042450 | 24550 | 24600 | 24600 | 24550 | 242 |
| 257 | 20240627 | 151600 | 2730098700 | 24600 | 24600 | 24600 | 24550 | 557 |
| 258 | 20240627 | 151500 | 2716397050 | 24600 | 24600 | 24600 | 24600 | 91 |
| 259 | 20240627 | 151400 | 2714158450 | 24550 | 24600 | 24600 | 24550 | 190 |
| 260 | 20240627 | 151300 | 2709489450 | 24600 | 24550 | 24600 | 24500 | 239 |
| 261 | 20240627 | 151200 | 2703620200 | 24550 | 24550 | 24550 | 24500 | 370 |
| 262 | 20240627 | 151100 | 2694553800 | 24550 | 24550 | 24550 | 24450 | 766 |
| 263 | 20240627 | 151000 | 2675781950 | 24550 | 24550 | 24550 | 24450 | 1245 |
| 264 | 20240627 | 150900 | 2645328200 | 24550 | 24550 | 24550 | 24500 | 504 |
| 265 | 20240627 | 150800 | 2632975900 | 24550 | 24550 | 24550 | 24550 | 28 |
| 266 | 20240627 | 150700 | 2632288500 | 24550 | 24600 | 24600 | 24550 | 647 |
| 267 | 20240627 | 150600 | 2616403800 | 24550 | 24550 | 24600 | 24500 | 548 |
| 268 | 20240627 | 150500 | 2602959950 | 24600 | 24550 | 24600 | 24550 | 142 |
| 269 | 20240627 | 150400 | 2599472450 | 24600 | 24600 | 24600 | 24600 | 75 |
| 270 | 20240627 | 150300 | 2597627450 | 24600 | 24600 | 24650 | 24600 | 157 |
| 271 | 20240627 | 150200 | 2593764800 | 24550 | 24600 | 24600 | 24500 | 5982 |
| 272 | 20240627 | 150100 | 2447173550 | 24600 | 24600 | 24600 | 24600 | 40 |
| 273 | 20240627 | 150000 | 2446189550 | 24550 | 24600 | 24650 | 24550 | 272 |
| 274 | 20240627 | 145900 | 2439497650 | 24600 | 24600 | 24650 | 24600 | 176 |
| 275 | 20240627 | 145800 | 2435168000 | 24600 | 24600 | 24600 | 24600 | 17 |
| 276 | 20240627 | 145700 | 2434749800 | 24550 | 24650 | 24650 | 24550 | 1065 |
| 277 | 20240627 | 145600 | 2408594700 | 24650 | 24650 | 24650 | 24650 | 17 |
| 278 | 20240627 | 145500 | 2408175650 | 24650 | 24650 | 24650 | 24550 | 280 |
| 279 | 20240627 | 145400 | 2401284450 | 24600 | 24650 | 24650 | 24600 | 533 |
| 280 | 20240627 | 145300 | 2388171550 | 24650 | 24650 | 24650 | 24650 | 83 |
| 281 | 20240627 | 145200 | 2386125600 | 24650 | 24650 | 24650 | 24600 | 33 |
| 282 | 20240627 | 145100 | 2385312400 | 24600 | 24650 | 24650 | 24600 | 151 |
| 283 | 20240627 | 145000 | 2381595800 | 24650 | 24650 | 24650 | 24650 | 8 |
| 284 | 20240627 | 144900 | 2381398600 | 24650 | 24600 | 24650 | 24550 | 102 |
| 285 | 20240627 | 144800 | 2378891050 | 24600 | 24600 | 24600 | 24600 | 120 |
| 286 | 20240627 | 144700 | 2375939050 | 24600 | 24600 | 24600 | 24600 | 51 |
| 287 | 20240627 | 144600 | 2374684450 | 24650 | 24600 | 24650 | 24600 | 29 |
| 288 | 20240627 | 144500 | 2373969650 | 24600 | 24600 | 24600 | 24600 | 20 |
| 289 | 20240627 | 144400 | 2373477650 | 24600 | 24650 | 24650 | 24550 | 191 |
| 290 | 20240627 | 144300 | 2368778550 | 24650 | 24650 | 24650 | 24650 | 14 |
| 291 | 20240627 | 144200 | 2368433450 | 24650 | 24600 | 24650 | 24550 | 169 |
| 292 | 20240627 | 144100 | 2364281900 | 24600 | 24600 | 24650 | 24550 | 331 |
| 293 | 20240627 | 144000 | 2356145300 | 24650 | 24650 | 24650 | 24650 | 26 |
| 294 | 20240627 | 143900 | 2355504400 | 24650 | 24650 | 24650 | 24600 | 222 |
| 295 | 20240627 | 143800 | 2350042400 | 24650 | 24650 | 24650 | 24650 | 51 |
| 296 | 20240627 | 143700 | 2348785250 | 24650 | 24650 | 24650 | 24650 | 6 |
| 297 | 20240627 | 143600 | 2348637350 | 24650 | 24650 | 24650 | 24600 | 274 |
| 298 | 20240627 | 143500 | 2341883450 | 24650 | 24650 | 24650 | 24600 | 25 |
| 299 | 20240627 | 143400 | 2341267250 | 24650 | 24650 | 24650 | 24650 | 24 |
| 300 | 20240627 | 143300 | 2340675650 | 24650 | 24650 | 24650 | 24650 | 26 |
| 301 | 20240627 | 143200 | 2340034750 | 24650 | 24650 | 24650 | 24550 | 498 |
| 302 | 20240627 | 143100 | 2327790850 | 24650 | 24600 | 24650 | 24550 | 230 |
| 303 | 20240627 | 143000 | 2322142900 | 24600 | 24600 | 24600 | 24600 | 299 |
| 304 | 20240627 | 142900 | 2314787500 | 24600 | 24600 | 24600 | 24600 | 18 |
| 305 | 20240627 | 142800 | 2314344700 | 24600 | 24600 | 24600 | 24600 | 198 |
| 306 | 20240627 | 142700 | 2309473900 | 24650 | 24650 | 24650 | 24600 | 141 |
| 307 | 20240627 | 142600 | 2306003250 | 24650 | 24650 | 24650 | 24600 | 190 |
| 308 | 20240627 | 142500 | 2301327450 | 24600 | 24600 | 24600 | 24600 | 677 |
| 309 | 20240627 | 142400 | 2284673250 | 24550 | 24600 | 24600 | 24550 | 44 |
| 310 | 20240627 | 142300 | 2283591150 | 24600 | 24600 | 24600 | 24600 | 44 |
| 311 | 20240627 | 142200 | 2282508750 | 24600 | 24600 | 24600 | 24550 | 140 |
| 312 | 20240627 | 142100 | 2279064800 | 24550 | 24600 | 24600 | 24550 | 65 |
| 313 | 20240627 | 142000 | 2277467850 | 24600 | 24600 | 24600 | 24600 | 45 |
| 314 | 20240627 | 141900 | 2276360850 | 24600 | 24600 | 24600 | 24600 | 28 |
| 315 | 20240627 | 141800 | 2275672050 | 24550 | 24600 | 24600 | 24550 | 12 |
| 316 | 20240627 | 141700 | 2275377350 | 24600 | 24600 | 24600 | 24550 | 104 |
| 317 | 20240627 | 141600 | 2272820900 | 24600 | 24600 | 24600 | 24550 | 306 |
| 318 | 20240627 | 141500 | 2265308300 | 24550 | 24600 | 24600 | 24550 | 534 |
| 319 | 20240627 | 141400 | 2252196900 | 24600 | 24550 | 24600 | 24550 | 174 |
| 320 | 20240627 | 141300 | 2247924450 | 24600 | 24600 | 24600 | 24600 | 38 |
| 321 | 20240627 | 141200 | 2246989650 | 24550 | 24550 | 24600 | 24550 | 151 |
| 322 | 20240627 | 141100 | 2243282100 | 24550 | 24550 | 24550 | 24550 | 102 |
| 323 | 20240627 | 141000 | 2240778000 | 24600 | 24550 | 24600 | 24500 | 836 |
| 324 | 20240627 | 140900 | 2220257700 | 24550 | 24600 | 24600 | 24550 | 474 |
| 325 | 20240627 | 140800 | 2208619750 | 24600 | 24600 | 24600 | 24550 | 17 |
| 326 | 20240627 | 140700 | 2208201600 | 24600 | 24600 | 24600 | 24600 | 55 |
| 327 | 20240627 | 140600 | 2206848600 | 24600 | 24600 | 24600 | 24600 | 5 |
| 328 | 20240627 | 140500 | 2206725600 | 24600 | 24600 | 24600 | 24600 | 38 |
| 329 | 20240627 | 140400 | 2205790800 | 24600 | 24600 | 24600 | 24550 | 286 |
| 330 | 20240627 | 140300 | 2198767950 | 24600 | 24600 | 24600 | 24550 | 786 |
| 331 | 20240627 | 140200 | 2179470250 | 24600 | 24600 | 24600 | 24550 | 1546 |
| 332 | 20240627 | 140100 | 2141473700 | 24600 | 24650 | 24650 | 24600 | 52 |
| 333 | 20240627 | 140000 | 2140192450 | 24550 | 24750 | 24750 | 24550 | 2570 |
| 334 | 20240627 | 135900 | 2076915100 | 24750 | 24750 | 24750 | 24700 | 186 |
| 335 | 20240627 | 135800 | 2072319500 | 24700 | 24700 | 24750 | 24700 | 22 |
| 336 | 20240627 | 135700 | 2071775700 | 24650 | 24700 | 24750 | 24650 | 55 |
| 337 | 20240627 | 135600 | 2070417850 | 24750 | 24750 | 24750 | 24650 | 134 |
| 338 | 20240627 | 135500 | 2067110050 | 24750 | 24750 | 24750 | 24650 | 46 |
| 339 | 20240627 | 135400 | 2065972450 | 24750 | 24650 | 24750 | 24650 | 138 |
| 340 | 20240627 | 135300 | 2062569200 | 24750 | 24750 | 24750 | 24700 | 27 |
| 341 | 20240627 | 135200 | 2061902100 | 24750 | 24750 | 24750 | 24700 | 71 |
| 342 | 20240627 | 135100 | 2060146600 | 24750 | 24700 | 24750 | 24700 | 9 |
| 343 | 20240627 | 135000 | 2059923900 | 24700 | 24750 | 24750 | 24700 | 548 |
| 344 | 20240627 | 134900 | 2046386950 | 24800 | 24750 | 24800 | 24750 | 40 |
| 345 | 20240627 | 134800 | 2045395750 | 24750 | 24750 | 24800 | 24750 | 97 |
| 346 | 20240627 | 134700 | 2042994900 | 24750 | 24750 | 24800 | 24750 | 11 |
| 347 | 20240627 | 134600 | 2042722600 | 24750 | 24700 | 24750 | 24650 | 300 |
| 348 | 20240627 | 134500 | 2035311700 | 24700 | 24700 | 24700 | 24650 | 18 |
| 349 | 20240627 | 134400 | 2034867600 | 24700 | 24700 | 24700 | 24700 | 35 |
| 350 | 20240627 | 134300 | 2034003100 | 24700 | 24700 | 24750 | 24700 | 68 |
| 351 | 20240627 | 134200 | 2032323400 | 24700 | 24700 | 24750 | 24700 | 245 |
| 352 | 20240627 | 134100 | 2026271650 | 24700 | 24700 | 24700 | 24650 | 15 |
| 353 | 20240627 | 134000 | 2025901250 | 24700 | 24750 | 24750 | 24700 | 270 |
| 354 | 20240627 | 133900 | 2019230500 | 24750 | 24750 | 24750 | 24650 | 89 |
| 355 | 20240627 | 133800 | 2017033550 | 24650 | 24800 | 24800 | 24650 | 248 |
| 356 | 20240627 | 133700 | 2010907850 | 24750 | 24800 | 24800 | 24750 | 18 |
| 357 | 20240627 | 133600 | 2010461700 | 24800 | 24750 | 24800 | 24750 | 53 |
| 358 | 20240627 | 133500 | 2009149100 | 24750 | 24750 | 24800 | 24700 | 1290 |
| 359 | 20240627 | 133400 | 1977227900 | 24750 | 24750 | 24750 | 24700 | 162 |
| 360 | 20240627 | 133300 | 1973224150 | 24750 | 24750 | 24750 | 24750 | 25 |
| 361 | 20240627 | 133200 | 1972605400 | 24750 | 24750 | 24750 | 24750 | 23 |
| 362 | 20240627 | 133100 | 1972036150 | 24750 | 24750 | 24750 | 24750 | 35 |
| 363 | 20240627 | 133000 | 1971169900 | 24750 | 24800 | 24800 | 24750 | 41 |
| 364 | 20240627 | 132900 | 1970153950 | 24800 | 24800 | 24800 | 24750 | 7 |
| 365 | 20240627 | 132800 | 1969980450 | 24800 | 24800 | 24800 | 24750 | 365 |
| 366 | 20240627 | 132700 | 1960939550 | 24800 | 24800 | 24800 | 24800 | 363 |
| 367 | 20240627 | 132600 | 1951937150 | 24800 | 24800 | 24800 | 24800 | 16 |
| 368 | 20240627 | 132500 | 1951540350 | 24800 | 24800 | 24800 | 24800 | 24 |
| 369 | 20240627 | 132400 | 1950945150 | 24800 | 24800 | 24800 | 24750 | 47 |
| 370 | 20240627 | 132300 | 1949780150 | 24800 | 24800 | 24850 | 24800 | 135 |
| 371 | 20240627 | 132200 | 1946431600 | 24750 | 24800 | 24800 | 24750 | 7 |
| 372 | 20240627 | 132100 | 1946258100 | 24800 | 24850 | 24900 | 24800 | 339 |
| 373 | 20240627 | 132000 | 1937847450 | 24850 | 24850 | 24850 | 24850 | 88 |
| 374 | 20240627 | 131900 | 1935660650 | 24850 | 24850 | 24850 | 24850 | 28 |
| 375 | 20240627 | 131800 | 1934964850 | 24850 | 24850 | 24850 | 24850 | 36 |
| 376 | 20240627 | 131700 | 1934070250 | 24850 | 24850 | 24850 | 24850 | 26 |
| 377 | 20240627 | 131600 | 1933424150 | 24900 | 24850 | 24900 | 24850 | 13 |
| 378 | 20240627 | 131500 | 1933101050 | 24900 | 24850 | 24900 | 24750 | 53 |
| 379 | 20240627 | 131400 | 1931784650 | 24850 | 24900 | 24900 | 24750 | 26 |
| 380 | 20240627 | 131300 | 1931138450 | 24900 | 24850 | 24900 | 24850 | 137 |
| 381 | 20240627 | 131200 | 1927733950 | 24850 | 24850 | 24850 | 24850 | 17 |
| 382 | 20240627 | 131100 | 1927311500 | 24800 | 24800 | 24800 | 24800 | 53 |
| 383 | 20240627 | 131000 | 1925997100 | 24800 | 24800 | 24800 | 24800 | 28 |
| 384 | 20240627 | 130900 | 1925302700 | 24800 | 24850 | 24850 | 24800 | 319 |
| 385 | 20240627 | 130800 | 1917389050 | 24850 | 24850 | 24850 | 24850 | 17 |
| 386 | 20240627 | 130700 | 1916966600 | 24850 | 24800 | 24850 | 24800 | 29 |
| 387 | 20240627 | 130600 | 1916246000 | 24800 | 24800 | 24850 | 24800 | 30 |
| 388 | 20240627 | 130500 | 1915501150 | 24850 | 24850 | 24850 | 24750 | 164 |
| 389 | 20240627 | 130400 | 1911437650 | 24850 | 24850 | 24850 | 24850 | 3 |
| 390 | 20240627 | 130300 | 1911363100 | 24850 | 24850 | 24850 | 24750 | 130 |
| 391 | 20240627 | 130200 | 1908144200 | 24850 | 24800 | 24850 | 24800 | 119 |
| 392 | 20240627 | 130100 | 1905187150 | 24800 | 24800 | 24800 | 24800 | 30 |
| 393 | 20240627 | 130000 | 1904443150 | 24800 | 24850 | 24850 | 24800 | 14 |
| 394 | 20240627 | 125900 | 1904095450 | 24850 | 24800 | 24850 | 24800 | 64 |
| 395 | 20240627 | 125800 | 1902507200 | 24800 | 24800 | 24850 | 24800 | 27 |
| 396 | 20240627 | 125700 | 1901837300 | 24800 | 24850 | 24850 | 24800 | 35 |
| 397 | 20240627 | 125600 | 1900968750 | 24850 | 24800 | 24850 | 24800 | 38 |
| 398 | 20240627 | 125500 | 1900025250 | 24800 | 24850 | 24850 | 24800 | 473 |
| 399 | 20240627 | 125400 | 1888292000 | 24850 | 24750 | 24850 | 24700 | 1663 |
| 400 | 20240627 | 125300 | 1847132200 | 24750 | 24750 | 24750 | 24700 | 1474 |
| 401 | 20240627 | 125200 | 1810650850 | 24750 | 24750 | 24750 | 24750 | 41 |
| 402 | 20240627 | 125100 | 1809636100 | 24700 | 24750 | 24750 | 24700 | 32 |
| 403 | 20240627 | 125000 | 1808845300 | 24750 | 24750 | 24750 | 24700 | 323 |
| 404 | 20240627 | 124900 | 1800864550 | 24750 | 24700 | 24750 | 24700 | 55 |
| 405 | 20240627 | 124800 | 1799505450 | 24750 | 24700 | 24750 | 24650 | 359 |
| 406 | 20240627 | 124700 | 1790639350 | 24700 | 24700 | 24700 | 24700 | 46 |
| 407 | 20240627 | 124600 | 1789503150 | 24700 | 24700 | 24700 | 24650 | 145 |
| 408 | 20240627 | 124500 | 1785926700 | 24650 | 24700 | 24700 | 24650 | 22 |
| 409 | 20240627 | 124400 | 1785383350 | 24750 | 24700 | 24750 | 24700 | 543 |
| 410 | 20240627 | 124300 | 1771969950 | 24750 | 24750 | 24750 | 24750 | 47 |
| 411 | 20240627 | 124200 | 1770806700 | 24750 | 24750 | 24750 | 24750 | 32 |
| 412 | 20240627 | 124100 | 1770014700 | 24750 | 24850 | 24850 | 24750 | 211 |
| 413 | 20240627 | 124000 | 1764789600 | 24850 | 24800 | 24850 | 24800 | 344 |
| 414 | 20240627 | 123900 | 1756258300 | 24800 | 24800 | 24800 | 24800 | 83 |
| 415 | 20240627 | 123800 | 1754199900 | 24800 | 24800 | 24800 | 24800 | 40 |
| 416 | 20240627 | 123700 | 1753207900 | 24800 | 24800 | 24800 | 24800 | 22 |
| 417 | 20240627 | 123600 | 1752662300 | 24800 | 24800 | 24800 | 24800 | 35 |
| 418 | 20240627 | 123500 | 1751794300 | 24800 | 24800 | 24800 | 24800 | 224 |
| 419 | 20240627 | 123400 | 1746239100 | 24800 | 24750 | 24800 | 24750 | 1265 |
| 420 | 20240627 | 123300 | 1714926450 | 24750 | 24750 | 24750 | 24750 | 21 |
| 421 | 20240627 | 123200 | 1714406700 | 24750 | 24750 | 24750 | 24700 | 50 |
| 422 | 20240627 | 123100 | 1713171150 | 24750 | 24750 | 24750 | 24750 | 158 |
| 423 | 20240627 | 123000 | 1709260650 | 24750 | 24700 | 24750 | 24700 | 57 |
| 424 | 20240627 | 122900 | 1707852400 | 24750 | 24750 | 24750 | 24750 | 26 |
| 425 | 20240627 | 122800 | 1707208900 | 24750 | 24750 | 24750 | 24750 | 50 |
| 426 | 20240627 | 122700 | 1705971400 | 24750 | 24750 | 24750 | 24750 | 23 |
| 427 | 20240627 | 122600 | 1705402150 | 24750 | 24750 | 24750 | 24750 | 63 |
| 428 | 20240627 | 122500 | 1703842900 | 24750 | 24750 | 24750 | 24750 | 159 |
| 429 | 20240627 | 122400 | 1699907650 | 24750 | 24750 | 24750 | 24750 | 6 |
| 430 | 20240627 | 122300 | 1699759150 | 24750 | 24750 | 24750 | 24750 | 33 |
| 431 | 20240627 | 122200 | 1698942400 | 24750 | 24750 | 24750 | 24750 | 32 |
| 432 | 20240627 | 122100 | 1698150400 | 24750 | 24750 | 24750 | 24750 | 30 |
| 433 | 20240627 | 122000 | 1697407900 | 24750 | 24750 | 24750 | 24750 | 62 |
| 434 | 20240627 | 121900 | 1695873400 | 24750 | 24750 | 24750 | 24750 | 52 |
| 435 | 20240627 | 121800 | 1694586400 | 24700 | 24750 | 24750 | 24700 | 189 |
| 436 | 20240627 | 121700 | 1689914700 | 24750 | 24750 | 24750 | 24750 | 26 |
| 437 | 20240627 | 121600 | 1689271200 | 24750 | 24750 | 24750 | 24750 | 24 |
| 438 | 20240627 | 121500 | 1688677200 | 24700 | 24700 | 24700 | 24700 | 349 |
| 439 | 20240627 | 121400 | 1680056900 | 24700 | 24800 | 24800 | 24700 | 804 |
| 440 | 20240627 | 121300 | 1660196250 | 24800 | 24800 | 24800 | 24800 | 90 |
| 441 | 20240627 | 121200 | 1657964250 | 24800 | 24800 | 24800 | 24800 | 23 |
| 442 | 20240627 | 121100 | 1657393850 | 24800 | 24800 | 24800 | 24700 | 999 |
| 443 | 20240627 | 121000 | 1632681150 | 24800 | 24800 | 24800 | 24750 | 50 |
| 444 | 20240627 | 120900 | 1631442150 | 24750 | 24800 | 24800 | 24750 | 166 |
| 445 | 20240627 | 120800 | 1627331550 | 24750 | 24800 | 24800 | 24750 | 232 |
| 446 | 20240627 | 120700 | 1621588900 | 24800 | 24800 | 24800 | 24800 | 50 |
| 447 | 20240627 | 120600 | 1620348900 | 24800 | 24850 | 24850 | 24800 | 381 |
| 448 | 20240627 | 120500 | 1610899200 | 24850 | 24850 | 24850 | 24850 | 94 |
| 449 | 20240627 | 120400 | 1608563300 | 24850 | 24850 | 24850 | 24850 | 43 |
| 450 | 20240627 | 120300 | 1607494750 | 24850 | 24850 | 24850 | 24850 | 44 |
| 451 | 20240627 | 120200 | 1606401350 | 24850 | 24850 | 24900 | 24750 | 1348 |
| 452 | 20240627 | 120100 | 1572955650 | 24850 | 24900 | 24900 | 24850 | 7 |
| 453 | 20240627 | 120000 | 1572781400 | 24900 | 24900 | 24900 | 24900 | 68 |
| 454 | 20240627 | 115900 | 1571088200 | 24900 | 24900 | 24900 | 24900 | 7 |
| 455 | 20240627 | 115800 | 1570913900 | 24900 | 24900 | 24900 | 24900 | 32 |
| 456 | 20240627 | 115700 | 1570117100 | 24900 | 24900 | 24900 | 24900 | 45 |
| 457 | 20240627 | 115600 | 1568996600 | 24900 | 24900 | 24900 | 24900 | 54 |
| 458 | 20240627 | 115500 | 1567652000 | 24900 | 24900 | 24900 | 24900 | 32 |
| 459 | 20240627 | 115400 | 1566855200 | 24900 | 24900 | 24900 | 24800 | 130 |
| 460 | 20240627 | 115300 | 1563622750 | 24900 | 24900 | 24900 | 24900 | 17 |
| 461 | 20240627 | 115200 | 1563199450 | 24900 | 24900 | 24900 | 24900 | 38 |
| 462 | 20240627 | 115100 | 1562253250 | 24900 | 24900 | 24900 | 24900 | 37 |
| 463 | 20240627 | 115000 | 1561331950 | 24900 | 24850 | 24900 | 24850 | 25 |
| 464 | 20240627 | 114900 | 1560710600 | 24850 | 24850 | 24850 | 24850 | 12 |
| 465 | 20240627 | 114800 | 1560412400 | 24850 | 24850 | 24850 | 24800 | 257 |
| 466 | 20240627 | 114700 | 1554035950 | 24850 | 24900 | 24900 | 24850 | 24 |
| 467 | 20240627 | 114600 | 1553438750 | 24850 | 24850 | 24850 | 24850 | 23 |
| 468 | 20240627 | 114500 | 1552867200 | 24850 | 24900 | 24900 | 24850 | 576 |
| 469 | 20240627 | 114400 | 1538552100 | 24900 | 24900 | 24900 | 24900 | 48 |
| 470 | 20240627 | 114300 | 1537356900 | 24900 | 24900 | 24900 | 24900 | 9 |
| 471 | 20240627 | 114200 | 1537132800 | 24900 | 24900 | 24900 | 24900 | 65 |
| 472 | 20240627 | 114100 | 1535514300 | 24900 | 24900 | 24900 | 24900 | 19 |
| 473 | 20240627 | 114000 | 1535041200 | 24950 | 24950 | 24950 | 24900 | 33 |
| 474 | 20240627 | 113900 | 1534218950 | 24850 | 24950 | 24950 | 24850 | 196 |
| 475 | 20240627 | 113800 | 1529338800 | 24950 | 24900 | 24950 | 24900 | 34 |
| 476 | 20240627 | 113700 | 1528491400 | 24900 | 24950 | 24950 | 24850 | 22 |
| 477 | 20240627 | 113600 | 1527943500 | 24900 | 24900 | 24950 | 24900 | 1079 |
| 478 | 20240627 | 113500 | 1501076000 | 24900 | 24900 | 24900 | 24850 | 190 |
| 479 | 20240627 | 113400 | 1496347050 | 24900 | 24900 | 24900 | 24900 | 9 |
| 480 | 20240627 | 113300 | 1496122950 | 24900 | 24900 | 24900 | 24900 | 27 |
| 481 | 20240627 | 113200 | 1495450650 | 24900 | 24900 | 24900 | 24900 | 45 |
| 482 | 20240627 | 113100 | 1494330150 | 24950 | 24900 | 24950 | 24900 | 30 |
| 483 | 20240627 | 113000 | 1493582800 | 24950 | 24950 | 24950 | 24950 | 13 |
| 484 | 20240627 | 112900 | 1493258450 | 24900 | 24900 | 24950 | 24900 | 164 |
| 485 | 20240627 | 112800 | 1489174000 | 24900 | 24900 | 24900 | 24900 | 10 |
| 486 | 20240627 | 112700 | 1488925000 | 24900 | 24850 | 24900 | 24850 | 145 |
| 487 | 20240627 | 112600 | 1485314550 | 24850 | 24900 | 24900 | 24850 | 138 |
| 488 | 20240627 | 112500 | 1481883350 | 24900 | 24900 | 24900 | 24800 | 161 |
| 489 | 20240627 | 112400 | 1477885450 | 24900 | 24900 | 24900 | 24900 | 39 |
| 490 | 20240627 | 112300 | 1476914350 | 24900 | 24900 | 24900 | 24900 | 77 |
| 491 | 20240627 | 112200 | 1474997050 | 24900 | 24900 | 24900 | 24900 | 9 |
| 492 | 20240627 | 112100 | 1474772950 | 24900 | 24900 | 24900 | 24850 | 150 |
| 493 | 20240627 | 112000 | 1471039000 | 24900 | 24900 | 24900 | 24850 | 27 |
| 494 | 20240627 | 111900 | 1470367200 | 24850 | 24900 | 24900 | 24850 | 38 |
| 495 | 20240627 | 111800 | 1469422450 | 24850 | 24900 | 24900 | 24850 | 348 |
| 496 | 20240627 | 111700 | 1460773850 | 24900 | 24900 | 24900 | 24900 | 40 |
| 497 | 20240627 | 111600 | 1459777850 | 24900 | 24900 | 24900 | 24900 | 31 |
| 498 | 20240627 | 111500 | 1459005950 | 24850 | 24900 | 24900 | 24850 | 60 |
| 499 | 20240627 | 111400 | 1457513650 | 24900 | 24900 | 24900 | 24900 | 98 |
| 500 | 20240627 | 111300 | 1455073450 | 24850 | 24850 | 24850 | 24850 | 105 |
| 501 | 20240627 | 111200 | 1452464200 | 24800 | 24850 | 24900 | 24800 | 40 |
| 502 | 20240627 | 111100 | 1451471700 | 24850 | 24900 | 24900 | 24850 | 311 |
| 503 | 20240627 | 111000 | 1443743250 | 24950 | 24900 | 24950 | 24900 | 79 |
| 504 | 20240627 | 110900 | 1441775750 | 24900 | 24950 | 24950 | 24900 | 61 |
| 505 | 20240627 | 110800 | 1440256700 | 24900 | 24950 | 25000 | 24850 | 999 |
| 506 | 20240627 | 110700 | 1415380250 | 25000 | 24950 | 25000 | 24950 | 37 |
| 507 | 20240627 | 110600 | 1414456050 | 24950 | 24950 | 25000 | 24950 | 312 |
| 508 | 20240627 | 110500 | 1406671550 | 24950 | 25000 | 25000 | 24950 | 66 |
| 509 | 20240627 | 110400 | 1405024250 | 24950 | 24950 | 24950 | 24900 | 216 |
| 510 | 20240627 | 110300 | 1399642550 | 24900 | 24950 | 24950 | 24900 | 1472 |
| 511 | 20240627 | 110200 | 1362989300 | 24950 | 24950 | 24950 | 24950 | 58 |
| 512 | 20240627 | 110100 | 1361542200 | 24950 | 24950 | 24950 | 24900 | 158 |
| 513 | 20240627 | 110000 | 1357605100 | 24950 | 24900 | 24950 | 24900 | 26 |
| 514 | 20240627 | 105900 | 1356956450 | 24950 | 24950 | 24950 | 24950 | 14 |
| 515 | 20240627 | 105800 | 1356607150 | 24950 | 24950 | 24950 | 24950 | 70 |
| 516 | 20240627 | 105700 | 1354860650 | 24950 | 24950 | 24950 | 24950 | 33 |
| 517 | 20240627 | 105600 | 1354037300 | 24900 | 24950 | 24950 | 24900 | 304 |
| 518 | 20240627 | 105500 | 1346455200 | 24950 | 24950 | 24950 | 24900 | 115 |
| 519 | 20240627 | 105400 | 1343589600 | 24950 | 24950 | 24950 | 24950 | 29 |
| 520 | 20240627 | 105300 | 1342866050 | 24950 | 24950 | 24950 | 24950 | 9 |
| 521 | 20240627 | 105200 | 1342641500 | 24950 | 24950 | 24950 | 24950 | 61 |
| 522 | 20240627 | 105100 | 1341119550 | 24950 | 25000 | 25000 | 24950 | 2262 |
| 523 | 20240627 | 105000 | 1284682550 | 25000 | 25000 | 25000 | 25000 | 33 |
| 524 | 20240627 | 104900 | 1283857550 | 25000 | 25000 | 25000 | 24950 | 43 |
| 525 | 20240627 | 104800 | 1282782600 | 25000 | 25000 | 25000 | 25000 | 29 |
| 526 | 20240627 | 104700 | 1282057600 | 25000 | 24950 | 25050 | 24950 | 470 |
| 527 | 20240627 | 104600 | 1270316500 | 25000 | 25000 | 25000 | 24950 | 40 |
| 528 | 20240627 | 104500 | 1269316650 | 25000 | 25000 | 25000 | 25000 | 35 |
| 529 | 20240627 | 104400 | 1268441650 | 25000 | 25050 | 25050 | 25000 | 283 |
| 530 | 20240627 | 104300 | 1261366350 | 25050 | 25050 | 25050 | 25050 | 24 |
| 531 | 20240627 | 104200 | 1260765150 | 25050 | 25050 | 25050 | 25000 | 68 |
| 532 | 20240627 | 104100 | 1259062750 | 25050 | 25050 | 25050 | 25050 | 57 |
| 533 | 20240627 | 104000 | 1257634900 | 25050 | 25050 | 25050 | 25050 | 3 |
| 534 | 20240627 | 103900 | 1257559750 | 25050 | 25050 | 25050 | 25000 | 81 |
| 535 | 20240627 | 103800 | 1255531700 | 25000 | 25050 | 25050 | 25000 | 26 |
| 536 | 20240627 | 103700 | 1254881050 | 25050 | 25050 | 25050 | 25050 | 34 |
| 537 | 20240627 | 103600 | 1254029350 | 25050 | 25000 | 25050 | 25000 | 35 |
| 538 | 20240627 | 103500 | 1253153450 | 25000 | 25000 | 25050 | 25000 | 26 |
| 539 | 20240627 | 103400 | 1252502350 | 25050 | 25050 | 25050 | 25050 | 16 |
| 540 | 20240627 | 103300 | 1252101550 | 25000 | 25050 | 25050 | 24950 | 835 |
| 541 | 20240627 | 103200 | 1231226450 | 25050 | 25050 | 25050 | 25000 | 64 |
| 542 | 20240627 | 103100 | 1229625950 | 25050 | 25050 | 25050 | 25050 | 24 |
| 543 | 20240627 | 103000 | 1229024750 | 25000 | 25050 | 25050 | 25000 | 387 |
| 544 | 20240627 | 102900 | 1219343200 | 25050 | 25150 | 25150 | 25000 | 1164 |
| 545 | 20240627 | 102800 | 1190239550 | 25050 | 25150 | 25150 | 25050 | 1331 |
| 546 | 20240627 | 102700 | 1156867650 | 25150 | 25150 | 25150 | 25150 | 59 |
| 547 | 20240627 | 102600 | 1155383800 | 25150 | 25150 | 25150 | 25150 | 15 |
| 548 | 20240627 | 102500 | 1155006550 | 25150 | 25150 | 25150 | 25150 | 32 |
| 549 | 20240627 | 102400 | 1154201750 | 25150 | 25150 | 25150 | 25100 | 96 |
| 550 | 20240627 | 102300 | 1151790050 | 25100 | 25150 | 25150 | 25100 | 108 |
| 551 | 20240627 | 102200 | 1149076950 | 25150 | 25150 | 25150 | 25100 | 515 |
| 552 | 20240627 | 102100 | 1136125750 | 25150 | 25100 | 25150 | 25100 | 87 |
| 553 | 20240627 | 102000 | 1133941550 | 25100 | 25100 | 25100 | 25100 | 601 |
| 554 | 20240627 | 101900 | 1118856450 | 25150 | 25200 | 25200 | 25150 | 721 |
| 555 | 20240627 | 101800 | 1100720900 | 25200 | 25150 | 25200 | 25150 | 523 |
| 556 | 20240627 | 101700 | 1087567150 | 25150 | 25150 | 25150 | 25100 | 78 |
| 557 | 20240627 | 101600 | 1085606450 | 25150 | 25100 | 25150 | 25100 | 495 |
| 558 | 20240627 | 101500 | 1073181050 | 25100 | 25150 | 25150 | 25100 | 316 |
| 559 | 20240627 | 101400 | 1065240550 | 25150 | 25150 | 25150 | 25150 | 68 |
| 560 | 20240627 | 101300 | 1063530350 | 25150 | 25150 | 25150 | 25150 | 962 |
| 561 | 20240627 | 101200 | 1039336050 | 25150 | 25100 | 25150 | 25050 | 1792 |
| 562 | 20240627 | 101100 | 994355100 | 25100 | 25050 | 25100 | 25050 | 103 |
| 563 | 20240627 | 101000 | 991773150 | 25050 | 25100 | 25100 | 25050 | 23 |
| 564 | 20240627 | 100900 | 991196950 | 25100 | 25050 | 25100 | 25050 | 3 |
| 565 | 20240627 | 100800 | 991121700 | 25100 | 25000 | 25100 | 25000 | 312 |
| 566 | 20240627 | 100700 | 983317250 | 25000 | 25000 | 25050 | 25000 | 123 |
| 567 | 20240627 | 100600 | 980236750 | 25000 | 25000 | 25000 | 25000 | 119 |
| 568 | 20240627 | 100500 | 977261750 | 25000 | 25000 | 25000 | 25000 | 294 |
| 569 | 20240627 | 100400 | 969911750 | 25000 | 25000 | 25000 | 25000 | 12 |
| 570 | 20240627 | 100300 | 969611750 | 25050 | 25000 | 25050 | 25000 | 361 |
| 571 | 20240627 | 100200 | 960586400 | 24900 | 24900 | 24900 | 24900 | 688 |
| 572 | 20240627 | 100100 | 943455200 | 24900 | 24900 | 24900 | 24900 | 376 |
| 573 | 20240627 | 100000 | 934092800 | 24900 | 25050 | 25050 | 24900 | 498 |
| 574 | 20240627 | 095900 | 921664700 | 25050 | 25000 | 25050 | 25000 | 146 |
| 575 | 20240627 | 095800 | 918012600 | 25050 | 25050 | 25100 | 25050 | 27 |
| 576 | 20240627 | 095700 | 917336200 | 25000 | 25050 | 25050 | 25000 | 369 |
| 577 | 20240627 | 095600 | 908106800 | 25050 | 25050 | 25050 | 25050 | 89 |
| 578 | 20240627 | 095500 | 905877350 | 25050 | 25050 | 25050 | 25000 | 138 |
| 579 | 20240627 | 095400 | 902420500 | 25050 | 25050 | 25100 | 25050 | 766 |
| 580 | 20240627 | 095300 | 883230600 | 25100 | 25100 | 25100 | 25100 | 322 |
| 581 | 20240627 | 095200 | 875148400 | 25100 | 25050 | 25100 | 25000 | 1451 |
| 582 | 20240627 | 095100 | 838795600 | 25050 | 25000 | 25050 | 25000 | 1802 |
| 583 | 20240627 | 095000 | 793742550 | 25000 | 25000 | 25000 | 25000 | 504 |
| 584 | 20240627 | 094900 | 781142550 | 25000 | 24950 | 25000 | 24950 | 671 |
| 585 | 20240627 | 094800 | 764398900 | 24900 | 24900 | 24900 | 24900 | 713 |
| 586 | 20240627 | 094700 | 746645200 | 24900 | 24900 | 24900 | 24900 | 41 |
| 587 | 20240627 | 094600 | 745624300 | 24900 | 24900 | 24900 | 24900 | 516 |
| 588 | 20240627 | 094500 | 732775900 | 24900 | 24900 | 24900 | 24850 | 120 |
| 589 | 20240627 | 094400 | 729788000 | 24900 | 24900 | 24900 | 24850 | 281 |
| 590 | 20240627 | 094300 | 722794600 | 24850 | 24900 | 24900 | 24850 | 147 |
| 591 | 20240627 | 094200 | 719140850 | 24850 | 24850 | 24850 | 24800 | 29 |
| 592 | 20240627 | 094100 | 718420250 | 24850 | 24850 | 24850 | 24850 | 149 |
| 593 | 20240627 | 094000 | 714717600 | 24900 | 24800 | 24900 | 24750 | 164 |
| 594 | 20240627 | 093900 | 710651150 | 24750 | 24900 | 24900 | 24750 | 200 |
| 595 | 20240627 | 093800 | 705690050 | 24900 | 24950 | 24950 | 24900 | 50 |
| 596 | 20240627 | 093700 | 704443550 | 24750 | 24950 | 24950 | 24750 | 3304 |
| 597 | 20240627 | 093600 | 622492900 | 24950 | 24950 | 24950 | 24900 | 116 |
| 598 | 20240627 | 093500 | 619602850 | 24950 | 24950 | 24950 | 24900 | 114 |
| 599 | 20240627 | 093400 | 616761350 | 24950 | 24950 | 24950 | 24950 | 380 |
| 600 | 20240627 | 093300 | 607280350 | 24950 | 24950 | 24950 | 24900 | 198 |
| 601 | 20240627 | 093200 | 602342950 | 24950 | 24950 | 24950 | 24950 | 33 |
| 602 | 20240627 | 093100 | 601519600 | 24900 | 24900 | 24950 | 24900 | 616 |
| 603 | 20240627 | 093000 | 586175100 | 24950 | 24950 | 24950 | 24900 | 254 |
| 604 | 20240627 | 092900 | 579845400 | 24950 | 24900 | 24950 | 24900 | 66 |
| 605 | 20240627 | 092800 | 578201000 | 24900 | 24900 | 24950 | 24900 | 150 |
| 606 | 20240627 | 092700 | 574464750 | 24900 | 24900 | 24950 | 24850 | 349 |
| 607 | 20240627 | 092600 | 565778100 | 24900 | 25000 | 25000 | 24900 | 311 |
| 608 | 20240627 | 092500 | 558023950 | 25000 | 25050 | 25050 | 24950 | 1355 |
| 609 | 20240627 | 092400 | 524099550 | 25050 | 25000 | 25050 | 25000 | 100 |
| 610 | 20240627 | 092300 | 521598500 | 25000 | 25100 | 25150 | 25000 | 1718 |
| 611 | 20240627 | 092200 | 478491350 | 25150 | 25100 | 25150 | 25100 | 1406 |
| 612 | 20240627 | 092100 | 443151850 | 25050 | 25050 | 25100 | 25000 | 1814 |
| 613 | 20240627 | 092000 | 397696700 | 25050 | 25000 | 25050 | 24950 | 724 |
| 614 | 20240627 | 091900 | 379576350 | 25000 | 24950 | 25050 | 24950 | 918 |
| 615 | 20240627 | 091800 | 356647100 | 24950 | 24900 | 24950 | 24900 | 268 |
| 616 | 20240627 | 091700 | 349973050 | 24950 | 24850 | 24950 | 24850 | 343 |
| 617 | 20240627 | 091600 | 341433150 | 24850 | 24950 | 25000 | 24850 | 1514 |
| 618 | 20240627 | 091500 | 303670500 | 25000 | 24950 | 25000 | 24900 | 2390 |
| 619 | 20240627 | 091400 | 243945000 | 24950 | 24950 | 24950 | 24900 | 642 |
| 620 | 20240627 | 091300 | 227929650 | 24950 | 24900 | 24950 | 24850 | 50 |
| 621 | 20240627 | 091200 | 226685650 | 24900 | 24900 | 24900 | 24800 | 1349 |
| 622 | 20240627 | 091100 | 193147750 | 24900 | 24900 | 24950 | 24850 | 672 |
| 623 | 20240627 | 091000 | 176421200 | 24950 | 24900 | 24950 | 24850 | 1043 |
| 624 | 20240627 | 090900 | 150410250 | 24900 | 24800 | 24900 | 24800 | 947 |
| 625 | 20240627 | 090800 | 126868200 | 24750 | 24850 | 24850 | 24750 | 773 |
| 626 | 20240627 | 090700 | 107694450 | 24800 | 24750 | 24850 | 24650 | 1621 |
| 627 | 20240627 | 090600 | 67496050 | 24750 | 24600 | 24750 | 24600 | 156 |
| 628 | 20240627 | 090500 | 63646650 | 24700 | 24550 | 24700 | 24550 | 160 |
| 629 | 20240627 | 090400 | 59716100 | 24550 | 24550 | 24550 | 24550 | 311 |
| 630 | 20240627 | 090300 | 52081050 | 24600 | 24650 | 24700 | 24550 | 133 |
| 631 | 20240627 | 090200 | 48805800 | 24650 | 24550 | 24650 | 24500 | 202 |
| 632 | 20240627 | 090100 | 43849600 | 24550 | 24550 | 24550 | 24550 | 880 |
| 633 | 20240627 | 090000 | 22245600 | 24550 | 24600 | 24600 | 24550 | 905 |