33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240626 | 192200 | 11027877800 | 34100 | 34100 | 34100 | 34100 | 7066 |
| 3 | 20240626 | 192100 | 11027877800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 4 | 20240626 | 192000 | 11027877800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 5 | 20240626 | 191900 | 11027877800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 6 | 20240626 | 191800 | 11027877800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 7 | 20240626 | 191700 | 11027877800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 8 | 20240626 | 191600 | 11027877800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 9 | 20240626 | 191500 | 11027877800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 10 | 20240626 | 191400 | 11027877800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 11 | 20240626 | 191300 | 11027877800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 12 | 20240626 | 191200 | 11027877800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 13 | 20240626 | 191100 | 11027877800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 14 | 20240626 | 191000 | 11027877800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 15 | 20240626 | 190900 | 11027877800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 16 | 20240626 | 190800 | 11027877800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 17 | 20240626 | 190700 | 11027877800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 18 | 20240626 | 190600 | 11027877800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 19 | 20240626 | 190500 | 11027877800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 20 | 20240626 | 190400 | 11027877800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 21 | 20240626 | 190300 | 11027877800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 22 | 20240626 | 190200 | 11027877800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 23 | 20240626 | 190100 | 11027877800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 24 | 20240626 | 190000 | 11027877800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 25 | 20240626 | 185900 | 11027877800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 26 | 20240626 | 185800 | 11027877800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 27 | 20240626 | 185700 | 11027877800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 28 | 20240626 | 185600 | 11027877800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 29 | 20240626 | 185500 | 11027877800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 30 | 20240626 | 185400 | 11027877800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 31 | 20240626 | 185300 | 11027877800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 32 | 20240626 | 185200 | 11027877800 | 34100 | 34100 | 34100 | 34100 | 7066 |
| 33 | 20240626 | 185100 | 11027877800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 34 | 20240626 | 185000 | 11027877800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 35 | 20240626 | 184900 | 11027877800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 36 | 20240626 | 184800 | 11027877800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 37 | 20240626 | 184700 | 11027877800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 38 | 20240626 | 184600 | 11027877800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 39 | 20240626 | 184500 | 11027877800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 40 | 20240626 | 184400 | 11027877800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 41 | 20240626 | 184300 | 11027877800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 42 | 20240626 | 184200 | 11027877800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 43 | 20240626 | 184100 | 11027877800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 44 | 20240626 | 184000 | 11027877800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 45 | 20240626 | 183900 | 11027877800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 46 | 20240626 | 183800 | 11027877800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 47 | 20240626 | 183700 | 11027877800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 48 | 20240626 | 183600 | 11027877800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 49 | 20240626 | 183500 | 11027877800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 50 | 20240626 | 183400 | 11027877800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 51 | 20240626 | 183300 | 11027877800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 52 | 20240626 | 183200 | 11027877800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 53 | 20240626 | 183100 | 11027877800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 54 | 20240626 | 183000 | 11027877800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 55 | 20240626 | 182900 | 11027877800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 56 | 20240626 | 182800 | 11027877800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 57 | 20240626 | 182700 | 11027877800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 58 | 20240626 | 182600 | 11027877800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 59 | 20240626 | 182500 | 11027877800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 60 | 20240626 | 182400 | 11027877800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 61 | 20240626 | 182300 | 11027877800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 62 | 20240626 | 182200 | 11027877800 | 34100 | 34100 | 34100 | 34100 | 7066 |
| 63 | 20240626 | 182100 | 11027877800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 64 | 20240626 | 182000 | 11027877800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 65 | 20240626 | 181900 | 11027877800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 66 | 20240626 | 181800 | 11027877800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 67 | 20240626 | 181700 | 11027877800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 68 | 20240626 | 181600 | 11027877800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 69 | 20240626 | 181500 | 11027877800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 70 | 20240626 | 181400 | 11027877800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 71 | 20240626 | 181300 | 11027877800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 72 | 20240626 | 181200 | 11027877800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 73 | 20240626 | 181100 | 11027877800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 74 | 20240626 | 181000 | 11027877800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 75 | 20240626 | 180900 | 11027877800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 76 | 20240626 | 180800 | 11027877800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 77 | 20240626 | 180700 | 11027877800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 78 | 20240626 | 180600 | 11027877800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 79 | 20240626 | 180500 | 11027877800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 80 | 20240626 | 180400 | 11027877800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 81 | 20240626 | 180300 | 11027877800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 82 | 20240626 | 180200 | 11027877800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 83 | 20240626 | 180100 | 11027877800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 84 | 20240626 | 180000 | 11027877800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 85 | 20240626 | 175900 | 11027877800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 86 | 20240626 | 175800 | 11027877800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 87 | 20240626 | 175700 | 11027877800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 88 | 20240626 | 175600 | 11027877800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 89 | 20240626 | 175500 | 11027877800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 90 | 20240626 | 175400 | 11027877800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 91 | 20240626 | 175300 | 11027877800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 92 | 20240626 | 175200 | 11027877800 | 34100 | 34100 | 34100 | 34100 | 7066 |
| 93 | 20240626 | 175100 | 11027877800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 94 | 20240626 | 175000 | 11027877800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 95 | 20240626 | 174900 | 11027877800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 96 | 20240626 | 174800 | 11027877800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 97 | 20240626 | 174700 | 11027877800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 98 | 20240626 | 174600 | 11027877800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 99 | 20240626 | 174500 | 11027877800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 100 | 20240626 | 174400 | 11027877800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 101 | 20240626 | 174300 | 11027877800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 102 | 20240626 | 174200 | 11027877800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 103 | 20240626 | 174100 | 11027877800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 104 | 20240626 | 174000 | 11027877800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 105 | 20240626 | 173900 | 11027877800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 106 | 20240626 | 173800 | 11027877800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 107 | 20240626 | 173700 | 11027877800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 108 | 20240626 | 173600 | 11027877800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 109 | 20240626 | 173500 | 11027877800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 110 | 20240626 | 173400 | 11027877800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 111 | 20240626 | 173300 | 11027877800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 112 | 20240626 | 173200 | 11027877800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 113 | 20240626 | 173100 | 11027877800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 114 | 20240626 | 173000 | 11027877800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 115 | 20240626 | 172900 | 11027877800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 116 | 20240626 | 172800 | 11027877800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 117 | 20240626 | 172700 | 11027877800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 118 | 20240626 | 172600 | 11027877800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 119 | 20240626 | 172500 | 11027877800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 120 | 20240626 | 172400 | 11027877800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 121 | 20240626 | 172300 | 11027877800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 122 | 20240626 | 172200 | 11027877800 | 34100 | 34100 | 34100 | 34100 | 7066 |
| 123 | 20240626 | 172100 | 11027877800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 124 | 20240626 | 172000 | 11027877800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 125 | 20240626 | 171900 | 11027877800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 126 | 20240626 | 171800 | 11027877800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 127 | 20240626 | 171700 | 11027877800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 128 | 20240626 | 171600 | 11027877800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 129 | 20240626 | 171500 | 11027877800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 130 | 20240626 | 171400 | 11027877800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 131 | 20240626 | 171300 | 11027877800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 132 | 20240626 | 171200 | 11027877800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 133 | 20240626 | 171100 | 11027877800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 134 | 20240626 | 171000 | 11027877800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 135 | 20240626 | 170900 | 11027877800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 136 | 20240626 | 170800 | 11027877800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 137 | 20240626 | 170700 | 11027877800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 138 | 20240626 | 170600 | 11027877800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 139 | 20240626 | 170500 | 11027877800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 140 | 20240626 | 170400 | 11027877800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 141 | 20240626 | 170300 | 11027877800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 142 | 20240626 | 170200 | 11027877800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 143 | 20240626 | 170100 | 11027877800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 144 | 20240626 | 170000 | 11027877800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 145 | 20240626 | 165900 | 11027877800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 146 | 20240626 | 165800 | 11027877800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 147 | 20240626 | 165700 | 11027877800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 148 | 20240626 | 165600 | 11027877800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 149 | 20240626 | 165500 | 11027877800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 150 | 20240626 | 165400 | 11027877800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 151 | 20240626 | 165300 | 11027877800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 152 | 20240626 | 165200 | 11027877800 | 34100 | 34100 | 34100 | 34100 | 7066 |
| 153 | 20240626 | 165100 | 11027877800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 154 | 20240626 | 165000 | 11027877800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 155 | 20240626 | 164900 | 11027877800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 156 | 20240626 | 164800 | 11027877800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 157 | 20240626 | 164700 | 11027877800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 158 | 20240626 | 164600 | 11027877800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 159 | 20240626 | 164500 | 11027877800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 160 | 20240626 | 164400 | 11027877800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 161 | 20240626 | 164300 | 11027877800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 162 | 20240626 | 164200 | 11027877800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 163 | 20240626 | 164100 | 11027877800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 164 | 20240626 | 164000 | 11027877800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 165 | 20240626 | 163900 | 11027877800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 166 | 20240626 | 163800 | 11027877800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 167 | 20240626 | 163700 | 11027877800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 168 | 20240626 | 163600 | 11027877800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 169 | 20240626 | 163500 | 11027877800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 170 | 20240626 | 163400 | 11027877800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 171 | 20240626 | 163300 | 11027877800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 172 | 20240626 | 163200 | 11027877800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 173 | 20240626 | 163100 | 11027877800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 174 | 20240626 | 163000 | 11027877800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 175 | 20240626 | 162900 | 11027877800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 176 | 20240626 | 162800 | 11027877800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 177 | 20240626 | 162700 | 11027877800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 178 | 20240626 | 162600 | 11027877800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 179 | 20240626 | 162500 | 11027877800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 180 | 20240626 | 162400 | 11027877800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 181 | 20240626 | 162300 | 11027877800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 182 | 20240626 | 162200 | 11027877800 | 34100 | 34100 | 34100 | 34100 | 7066 |
| 183 | 20240626 | 162100 | 11027877800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 184 | 20240626 | 162000 | 11027877800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 185 | 20240626 | 161900 | 11027877800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 186 | 20240626 | 161800 | 11027877800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 187 | 20240626 | 161700 | 11027877800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 188 | 20240626 | 161600 | 11027877800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 189 | 20240626 | 161500 | 11027877800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 190 | 20240626 | 161400 | 11027877800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 191 | 20240626 | 161300 | 11027877800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 192 | 20240626 | 161200 | 11027877800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 193 | 20240626 | 161100 | 11027877800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 194 | 20240626 | 161000 | 11027877800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 195 | 20240626 | 160900 | 11027877800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 196 | 20240626 | 160800 | 11027877800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 197 | 20240626 | 160700 | 11027877800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 198 | 20240626 | 160600 | 11027877800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 199 | 20240626 | 160500 | 11027877800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 200 | 20240626 | 160400 | 11027877800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 201 | 20240626 | 160300 | 11027877800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 202 | 20240626 | 160200 | 11027877800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 203 | 20240626 | 160100 | 11027877800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 204 | 20240626 | 160000 | 11027877800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 205 | 20240626 | 155900 | 11027877800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 206 | 20240626 | 155800 | 11027877800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 207 | 20240626 | 155700 | 11027877800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 208 | 20240626 | 155600 | 11027877800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 209 | 20240626 | 155500 | 11027877800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 210 | 20240626 | 155400 | 11027877800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 211 | 20240626 | 155300 | 11027877800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 212 | 20240626 | 155200 | 11027877800 | 34100 | 34100 | 34100 | 34100 | 7066 |
| 213 | 20240626 | 155100 | 11027877800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 214 | 20240626 | 155000 | 11027877800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 215 | 20240626 | 154900 | 11027877800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 216 | 20240626 | 154800 | 11027877800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 217 | 20240626 | 154700 | 11027877800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 218 | 20240626 | 154600 | 11027877800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 219 | 20240626 | 154500 | 11027877800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 220 | 20240626 | 154400 | 11027877800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 221 | 20240626 | 154300 | 11027877800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 222 | 20240626 | 154200 | 11027877800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 223 | 20240626 | 154100 | 11027877800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 224 | 20240626 | 154000 | 11027877800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 225 | 20240626 | 153900 | 11027877800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 226 | 20240626 | 153800 | 11027877800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 227 | 20240626 | 153700 | 11027877800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 228 | 20240626 | 153600 | 11027877800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 229 | 20240626 | 153500 | 11027877800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 230 | 20240626 | 153400 | 11027877800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 231 | 20240626 | 153300 | 11027877800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 232 | 20240626 | 153200 | 11027877800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 233 | 20240626 | 153100 | 11027877800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 234 | 20240626 | 153000 | 11027877800 | 34100 | 34100 | 34100 | 34100 | 7066 |
| 235 | 20240626 | 152900 | 10786927200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 236 | 20240626 | 152800 | 10786927200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 237 | 20240626 | 152700 | 10786927200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 238 | 20240626 | 152600 | 10786927200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 239 | 20240626 | 152500 | 10786927200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 240 | 20240626 | 152400 | 10786927200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 241 | 20240626 | 152300 | 10786927200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 242 | 20240626 | 152200 | 10786927200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 243 | 20240626 | 152100 | 10786927200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 244 | 20240626 | 152000 | 10786927200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 245 | 20240626 | 151900 | 10786927200 | 34050 | 34050 | 34100 | 34000 | 2924 |
| 246 | 20240626 | 151800 | 10687386200 | 34000 | 34050 | 34150 | 34000 | 5737 |
| 247 | 20240626 | 151700 | 10492093750 | 34050 | 34100 | 34150 | 34050 | 11764 |
| 248 | 20240626 | 151600 | 10091516100 | 34050 | 34100 | 34100 | 34050 | 3697 |
| 249 | 20240626 | 151500 | 9965492700 | 34100 | 34150 | 34150 | 34100 | 629 |
| 250 | 20240626 | 151400 | 9944028950 | 34100 | 34100 | 34150 | 34100 | 1140 |
| 251 | 20240626 | 151300 | 9905154800 | 34150 | 34100 | 34150 | 34100 | 1047 |
| 252 | 20240626 | 151200 | 9869439300 | 34100 | 34150 | 34200 | 34100 | 1763 |
| 253 | 20240626 | 151100 | 9809234650 | 34150 | 34150 | 34200 | 34150 | 410 |
| 254 | 20240626 | 151000 | 9795232650 | 34150 | 34150 | 34200 | 34150 | 865 |
| 255 | 20240626 | 150900 | 9765682450 | 34150 | 34200 | 34250 | 34150 | 1371 |
| 256 | 20240626 | 150800 | 9718802700 | 34150 | 34200 | 34200 | 34150 | 989 |
| 257 | 20240626 | 150700 | 9684991150 | 34150 | 34150 | 34200 | 34150 | 410 |
| 258 | 20240626 | 150600 | 9670988800 | 34150 | 34150 | 34200 | 34150 | 577 |
| 259 | 20240626 | 150500 | 9651265750 | 34150 | 34150 | 34250 | 34150 | 700 |
| 260 | 20240626 | 150400 | 9627321750 | 34200 | 34150 | 34200 | 34150 | 475 |
| 261 | 20240626 | 150300 | 9611085950 | 34150 | 34150 | 34200 | 34150 | 118 |
| 262 | 20240626 | 150200 | 9607055400 | 34150 | 34150 | 34200 | 34100 | 1268 |
| 263 | 20240626 | 150100 | 9563739450 | 34150 | 34150 | 34200 | 34150 | 2378 |
| 264 | 20240626 | 150000 | 9482530450 | 34150 | 34200 | 34200 | 34150 | 489 |
| 265 | 20240626 | 145900 | 9465830000 | 34150 | 34150 | 34200 | 34150 | 396 |
| 266 | 20240626 | 145800 | 9452306050 | 34150 | 34150 | 34200 | 34150 | 710 |
| 267 | 20240626 | 145700 | 9428051400 | 34200 | 34150 | 34200 | 34150 | 327 |
| 268 | 20240626 | 145600 | 9416883800 | 34200 | 34200 | 34200 | 34150 | 279 |
| 269 | 20240626 | 145500 | 9407353400 | 34200 | 34200 | 34250 | 34150 | 759 |
| 270 | 20240626 | 145400 | 9381419800 | 34200 | 34200 | 34250 | 34200 | 291 |
| 271 | 20240626 | 145300 | 9371466450 | 34200 | 34200 | 34250 | 34200 | 366 |
| 272 | 20240626 | 145200 | 9358947500 | 34200 | 34200 | 34250 | 34200 | 1345 |
| 273 | 20240626 | 145100 | 9312947300 | 34200 | 34200 | 34250 | 34200 | 236 |
| 274 | 20240626 | 145000 | 9304875250 | 34200 | 34200 | 34250 | 34200 | 170 |
| 275 | 20240626 | 144900 | 9299060700 | 34250 | 34250 | 34250 | 34200 | 468 |
| 276 | 20240626 | 144800 | 9283051200 | 34200 | 34200 | 34250 | 34200 | 391 |
| 277 | 20240626 | 144700 | 9269673600 | 34250 | 34250 | 34250 | 34200 | 309 |
| 278 | 20240626 | 144600 | 9259101700 | 34200 | 34250 | 34250 | 34200 | 557 |
| 279 | 20240626 | 144500 | 9240051850 | 34250 | 34200 | 34250 | 34200 | 419 |
| 280 | 20240626 | 144400 | 9225712000 | 34200 | 34200 | 34250 | 34200 | 247 |
| 281 | 20240626 | 144300 | 9217264150 | 34200 | 34200 | 34250 | 34200 | 495 |
| 282 | 20240626 | 144200 | 9200334400 | 34250 | 34200 | 34250 | 34200 | 197 |
| 283 | 20240626 | 144100 | 9193595150 | 34200 | 34200 | 34250 | 34200 | 380 |
| 284 | 20240626 | 144000 | 9180596900 | 34250 | 34200 | 34250 | 34200 | 298 |
| 285 | 20240626 | 143900 | 9170403650 | 34250 | 34200 | 34250 | 34200 | 206 |
| 286 | 20240626 | 143800 | 9163357550 | 34200 | 34250 | 34300 | 34200 | 905 |
| 287 | 20240626 | 143700 | 9132370950 | 34300 | 34250 | 34300 | 34250 | 359 |
| 288 | 20240626 | 143600 | 9120073050 | 34250 | 34300 | 34300 | 34250 | 2040 |
| 289 | 20240626 | 143500 | 9050105400 | 34350 | 34300 | 34350 | 34300 | 126 |
| 290 | 20240626 | 143400 | 9045782500 | 34300 | 34300 | 34350 | 34300 | 324 |
| 291 | 20240626 | 143300 | 9034668350 | 34350 | 34300 | 34350 | 34300 | 550 |
| 292 | 20240626 | 143200 | 9015802550 | 34300 | 34350 | 34350 | 34300 | 110 |
| 293 | 20240626 | 143100 | 9012026850 | 34300 | 34300 | 34350 | 34300 | 601 |
| 294 | 20240626 | 143000 | 8991412100 | 34300 | 34350 | 34350 | 34300 | 133 |
| 295 | 20240626 | 142900 | 8986848950 | 34350 | 34350 | 34350 | 34300 | 89 |
| 296 | 20240626 | 142800 | 8983793800 | 34350 | 34300 | 34350 | 34300 | 493 |
| 297 | 20240626 | 142700 | 8966882950 | 34350 | 34300 | 34350 | 34300 | 49 |
| 298 | 20240626 | 142600 | 8965200350 | 34350 | 34300 | 34350 | 34300 | 99 |
| 299 | 20240626 | 142500 | 8961803650 | 34300 | 34300 | 34350 | 34300 | 345 |
| 300 | 20240626 | 142400 | 8949969250 | 34300 | 34350 | 34350 | 34300 | 254 |
| 301 | 20240626 | 142300 | 8941250800 | 34350 | 34300 | 34350 | 34300 | 307 |
| 302 | 20240626 | 142200 | 8930719100 | 34350 | 34350 | 34350 | 34300 | 242 |
| 303 | 20240626 | 142100 | 8922413000 | 34300 | 34300 | 34350 | 34300 | 913 |
| 304 | 20240626 | 142000 | 8891057600 | 34350 | 34300 | 34350 | 34250 | 1680 |
| 305 | 20240626 | 141900 | 8833420050 | 34250 | 34200 | 34250 | 34200 | 1984 |
| 306 | 20240626 | 141800 | 8765489300 | 34200 | 34200 | 34250 | 34200 | 717 |
| 307 | 20240626 | 141700 | 8740967400 | 34200 | 34250 | 34250 | 34200 | 320 |
| 308 | 20240626 | 141600 | 8730019750 | 34200 | 34250 | 34250 | 34200 | 256 |
| 309 | 20240626 | 141500 | 8721262950 | 34250 | 34250 | 34250 | 34200 | 330 |
| 310 | 20240626 | 141400 | 8709967000 | 34250 | 34200 | 34250 | 34200 | 1156 |
| 311 | 20240626 | 141300 | 8670381900 | 34200 | 34200 | 34250 | 34200 | 183 |
| 312 | 20240626 | 141200 | 8664122150 | 34200 | 34250 | 34250 | 34200 | 164 |
| 313 | 20240626 | 141100 | 8658512550 | 34250 | 34250 | 34250 | 34200 | 235 |
| 314 | 20240626 | 141000 | 8650472500 | 34200 | 34200 | 34250 | 34200 | 457 |
| 315 | 20240626 | 140900 | 8634830150 | 34250 | 34250 | 34250 | 34200 | 384 |
| 316 | 20240626 | 140800 | 8621684550 | 34200 | 34200 | 34250 | 34200 | 162 |
| 317 | 20240626 | 140700 | 8616141200 | 34200 | 34200 | 34250 | 34200 | 418 |
| 318 | 20240626 | 140600 | 8601841450 | 34250 | 34200 | 34250 | 34200 | 328 |
| 319 | 20240626 | 140500 | 8590613500 | 34250 | 34250 | 34250 | 34200 | 37 |
| 320 | 20240626 | 140400 | 8589346500 | 34250 | 34200 | 34250 | 34200 | 586 |
| 321 | 20240626 | 140300 | 8569304850 | 34250 | 34200 | 34250 | 34200 | 56 |
| 322 | 20240626 | 140200 | 8567389150 | 34200 | 34200 | 34250 | 34200 | 44 |
| 323 | 20240626 | 140100 | 8565883900 | 34200 | 34200 | 34250 | 34200 | 324 |
| 324 | 20240626 | 140000 | 8554801500 | 34250 | 34250 | 34250 | 34200 | 77 |
| 325 | 20240626 | 135900 | 8552167650 | 34250 | 34250 | 34250 | 34200 | 344 |
| 326 | 20240626 | 135800 | 8540391900 | 34250 | 34200 | 34250 | 34200 | 377 |
| 327 | 20240626 | 135700 | 8527492700 | 34200 | 34200 | 34250 | 34200 | 159 |
| 328 | 20240626 | 135600 | 8522053850 | 34200 | 34200 | 34250 | 34200 | 289 |
| 329 | 20240626 | 135500 | 8512161000 | 34250 | 34250 | 34250 | 34250 | 99 |
| 330 | 20240626 | 135400 | 8508770250 | 34250 | 34250 | 34300 | 34250 | 671 |
| 331 | 20240626 | 135300 | 8485787450 | 34250 | 34250 | 34300 | 34250 | 1188 |
| 332 | 20240626 | 135200 | 8445094900 | 34250 | 34300 | 34300 | 34250 | 1847 |
| 333 | 20240626 | 135100 | 8381778000 | 34300 | 34250 | 34300 | 34250 | 297 |
| 334 | 20240626 | 135000 | 8371597700 | 34300 | 34300 | 34300 | 34250 | 284 |
| 335 | 20240626 | 134900 | 8361864050 | 34350 | 34300 | 34350 | 34300 | 1068 |
| 336 | 20240626 | 134800 | 8325231300 | 34300 | 34300 | 34350 | 34300 | 130 |
| 337 | 20240626 | 134700 | 8320771600 | 34300 | 34350 | 34350 | 34300 | 127 |
| 338 | 20240626 | 134600 | 8316413850 | 34300 | 34300 | 34350 | 34300 | 334 |
| 339 | 20240626 | 134500 | 8304957100 | 34350 | 34300 | 34350 | 34300 | 2210 |
| 340 | 20240626 | 134400 | 8229125700 | 34300 | 34300 | 34300 | 34300 | 42 |
| 341 | 20240626 | 134300 | 8227685100 | 34350 | 34300 | 34350 | 34300 | 222 |
| 342 | 20240626 | 134200 | 8220068950 | 34300 | 34300 | 34350 | 34300 | 299 |
| 343 | 20240626 | 134100 | 8209812350 | 34350 | 34300 | 34350 | 34300 | 74 |
| 344 | 20240626 | 134000 | 8207273100 | 34350 | 34350 | 34400 | 34300 | 1295 |
| 345 | 20240626 | 133900 | 8162827900 | 34350 | 34350 | 34350 | 34300 | 555 |
| 346 | 20240626 | 133800 | 8143766100 | 34300 | 34350 | 34350 | 34300 | 320 |
| 347 | 20240626 | 133700 | 8132779350 | 34350 | 34250 | 34350 | 34250 | 1003 |
| 348 | 20240626 | 133600 | 8098350950 | 34300 | 34300 | 34350 | 34250 | 334 |
| 349 | 20240626 | 133500 | 8086900650 | 34300 | 34300 | 34350 | 34300 | 737 |
| 350 | 20240626 | 133400 | 8061621050 | 34300 | 34300 | 34350 | 34300 | 150 |
| 351 | 20240626 | 133300 | 8056475600 | 34300 | 34350 | 34350 | 34300 | 219 |
| 352 | 20240626 | 133200 | 8048963000 | 34300 | 34300 | 34350 | 34300 | 465 |
| 353 | 20240626 | 133100 | 8033012550 | 34300 | 34300 | 34350 | 34300 | 276 |
| 354 | 20240626 | 133000 | 8023544750 | 34300 | 34400 | 34400 | 34300 | 231 |
| 355 | 20240626 | 132900 | 8015619700 | 34350 | 34350 | 34400 | 34300 | 2072 |
| 356 | 20240626 | 132800 | 7944453100 | 34350 | 34400 | 34400 | 34350 | 778 |
| 357 | 20240626 | 132700 | 7917728350 | 34350 | 34400 | 34400 | 34350 | 652 |
| 358 | 20240626 | 132600 | 7895331650 | 34400 | 34350 | 34400 | 34350 | 291 |
| 359 | 20240626 | 132500 | 7885335400 | 34350 | 34400 | 34400 | 34350 | 196 |
| 360 | 20240626 | 132400 | 7878598700 | 34350 | 34350 | 34400 | 34350 | 309 |
| 361 | 20240626 | 132300 | 7867982800 | 34350 | 34350 | 34400 | 34350 | 137 |
| 362 | 20240626 | 132200 | 7863275750 | 34350 | 34400 | 34400 | 34350 | 271 |
| 363 | 20240626 | 132100 | 7853959600 | 34400 | 34400 | 34450 | 34400 | 297 |
| 364 | 20240626 | 132000 | 7843742400 | 34450 | 34400 | 34450 | 34400 | 264 |
| 365 | 20240626 | 131900 | 7834660350 | 34400 | 34400 | 34450 | 34350 | 865 |
| 366 | 20240626 | 131800 | 7804907900 | 34400 | 34400 | 34450 | 34400 | 660 |
| 367 | 20240626 | 131700 | 7782203200 | 34350 | 34400 | 34450 | 34350 | 642 |
| 368 | 20240626 | 131600 | 7760120600 | 34350 | 34350 | 34400 | 34350 | 616 |
| 369 | 20240626 | 131500 | 7738936750 | 34400 | 34400 | 34400 | 34400 | 266 |
| 370 | 20240626 | 131400 | 7729786350 | 34400 | 34400 | 34400 | 34350 | 368 |
| 371 | 20240626 | 131300 | 7717134050 | 34400 | 34450 | 34450 | 34350 | 578 |
| 372 | 20240626 | 131200 | 7697260400 | 34400 | 34450 | 34450 | 34400 | 843 |
| 373 | 20240626 | 131100 | 7668223500 | 34400 | 34400 | 34450 | 34400 | 1308 |
| 374 | 20240626 | 131000 | 7623190750 | 34400 | 34450 | 34450 | 34400 | 56 |
| 375 | 20240626 | 130900 | 7621263600 | 34450 | 34400 | 34450 | 34300 | 562 |
| 376 | 20240626 | 130800 | 7601934950 | 34450 | 34400 | 34450 | 34400 | 1960 |
| 377 | 20240626 | 130700 | 7534508800 | 34400 | 34350 | 34400 | 34300 | 1594 |
| 378 | 20240626 | 130600 | 7479755900 | 34300 | 34300 | 34350 | 34300 | 445 |
| 379 | 20240626 | 130500 | 7464486450 | 34300 | 34300 | 34350 | 34250 | 153 |
| 380 | 20240626 | 130400 | 7459239650 | 34300 | 34300 | 34300 | 34300 | 215 |
| 381 | 20240626 | 130300 | 7451865150 | 34300 | 34300 | 34350 | 34300 | 458 |
| 382 | 20240626 | 130200 | 7436154100 | 34300 | 34300 | 34350 | 34300 | 2157 |
| 383 | 20240626 | 130100 | 7362168950 | 34250 | 34200 | 34300 | 34200 | 973 |
| 384 | 20240626 | 130000 | 7328868450 | 34200 | 34200 | 34250 | 34200 | 427 |
| 385 | 20240626 | 125900 | 7314262250 | 34250 | 34200 | 34250 | 34200 | 139 |
| 386 | 20240626 | 125800 | 7309507000 | 34250 | 34200 | 34250 | 34200 | 104 |
| 387 | 20240626 | 125700 | 7305949400 | 34250 | 34250 | 34250 | 34200 | 269 |
| 388 | 20240626 | 125600 | 7296748650 | 34250 | 34200 | 34250 | 34200 | 51 |
| 389 | 20240626 | 125500 | 7295003000 | 34200 | 34200 | 34250 | 34200 | 208 |
| 390 | 20240626 | 125400 | 7287888400 | 34200 | 34200 | 34250 | 34200 | 436 |
| 391 | 20240626 | 125300 | 7272976750 | 34250 | 34200 | 34250 | 34200 | 128 |
| 392 | 20240626 | 125200 | 7268597400 | 34250 | 34250 | 34250 | 34200 | 287 |
| 393 | 20240626 | 125100 | 7258779300 | 34250 | 34250 | 34250 | 34200 | 159 |
| 394 | 20240626 | 125000 | 7253340100 | 34200 | 34250 | 34250 | 34200 | 499 |
| 395 | 20240626 | 124900 | 7236270200 | 34250 | 34250 | 34250 | 34200 | 57 |
| 396 | 20240626 | 124800 | 7234319000 | 34200 | 34250 | 34250 | 34200 | 207 |
| 397 | 20240626 | 124700 | 7227239150 | 34200 | 34200 | 34250 | 34200 | 146 |
| 398 | 20240626 | 124600 | 7222245400 | 34250 | 34250 | 34250 | 34250 | 84 |
| 399 | 20240626 | 124500 | 7219368400 | 34200 | 34300 | 34300 | 34200 | 409 |
| 400 | 20240626 | 124400 | 7205369300 | 34300 | 34250 | 34300 | 34250 | 145 |
| 401 | 20240626 | 124300 | 7200402600 | 34300 | 34250 | 34300 | 34200 | 28 |
| 402 | 20240626 | 124200 | 7199442950 | 34250 | 34250 | 34250 | 34200 | 496 |
| 403 | 20240626 | 124100 | 7182467500 | 34200 | 34150 | 34250 | 34150 | 2886 |
| 404 | 20240626 | 124000 | 7083767200 | 34150 | 34150 | 34200 | 34150 | 370 |
| 405 | 20240626 | 123900 | 7071119950 | 34200 | 34150 | 34200 | 34150 | 238 |
| 406 | 20240626 | 123800 | 7062991750 | 34200 | 34150 | 34200 | 34100 | 189 |
| 407 | 20240626 | 123700 | 7056539450 | 34150 | 34200 | 34200 | 34100 | 196 |
| 408 | 20240626 | 123600 | 7049847950 | 34150 | 34150 | 34150 | 34100 | 317 |
| 409 | 20240626 | 123500 | 7039022450 | 34100 | 34100 | 34200 | 34100 | 223 |
| 410 | 20240626 | 123400 | 7031416800 | 34100 | 34100 | 34150 | 34100 | 347 |
| 411 | 20240626 | 123300 | 7019575900 | 34100 | 34150 | 34150 | 34100 | 347 |
| 412 | 20240626 | 123200 | 7007735900 | 34150 | 34100 | 34150 | 34100 | 213 |
| 413 | 20240626 | 123100 | 7000469350 | 34100 | 34150 | 34150 | 34100 | 323 |
| 414 | 20240626 | 123000 | 6989447950 | 34150 | 34050 | 34150 | 34050 | 1088 |
| 415 | 20240626 | 122900 | 6952353000 | 34100 | 34050 | 34100 | 34050 | 661 |
| 416 | 20240626 | 122800 | 6929845100 | 34050 | 34100 | 34100 | 34050 | 408 |
| 417 | 20240626 | 122700 | 6915943050 | 34150 | 34150 | 34150 | 34100 | 241 |
| 418 | 20240626 | 122600 | 6907722300 | 34100 | 34150 | 34150 | 34100 | 191 |
| 419 | 20240626 | 122500 | 6901203750 | 34100 | 34100 | 34150 | 34100 | 137 |
| 420 | 20240626 | 122400 | 6896531600 | 34100 | 34100 | 34150 | 34050 | 396 |
| 421 | 20240626 | 122300 | 6883030850 | 34150 | 34100 | 34150 | 34100 | 37 |
| 422 | 20240626 | 122200 | 6881767500 | 34100 | 34100 | 34100 | 34050 | 147 |
| 423 | 20240626 | 122100 | 6876755900 | 34100 | 34100 | 34100 | 34050 | 240 |
| 424 | 20240626 | 122000 | 6868571950 | 34100 | 34100 | 34100 | 34050 | 305 |
| 425 | 20240626 | 121900 | 6858176250 | 34100 | 34050 | 34100 | 34050 | 50 |
| 426 | 20240626 | 121800 | 6856472950 | 34100 | 34100 | 34100 | 34050 | 396 |
| 427 | 20240626 | 121700 | 6842988200 | 34100 | 34150 | 34150 | 34100 | 112 |
| 428 | 20240626 | 121600 | 6839168100 | 34100 | 34100 | 34150 | 34100 | 355 |
| 429 | 20240626 | 121500 | 6827061950 | 34100 | 34100 | 34150 | 34100 | 1160 |
| 430 | 20240626 | 121400 | 6787504800 | 34100 | 34100 | 34150 | 34100 | 85 |
| 431 | 20240626 | 121300 | 6784606050 | 34100 | 34150 | 34150 | 34100 | 205 |
| 432 | 20240626 | 121200 | 6777614650 | 34150 | 34100 | 34150 | 34100 | 193 |
| 433 | 20240626 | 121100 | 6771032150 | 34150 | 34150 | 34150 | 34100 | 98 |
| 434 | 20240626 | 121000 | 6767689050 | 34150 | 34150 | 34200 | 34150 | 331 |
| 435 | 20240626 | 120900 | 6756383150 | 34150 | 34150 | 34200 | 34150 | 177 |
| 436 | 20240626 | 120800 | 6750337100 | 34150 | 34150 | 34150 | 34150 | 149 |
| 437 | 20240626 | 120700 | 6745248750 | 34200 | 34200 | 34200 | 34150 | 1048 |
| 438 | 20240626 | 120600 | 6709448500 | 34200 | 34150 | 34200 | 34100 | 998 |
| 439 | 20240626 | 120500 | 6675388400 | 34200 | 34150 | 34200 | 34150 | 283 |
| 440 | 20240626 | 120400 | 6665722650 | 34200 | 34200 | 34200 | 34200 | 639 |
| 441 | 20240626 | 120300 | 6643868850 | 34200 | 34200 | 34250 | 34200 | 3383 |
| 442 | 20240626 | 120200 | 6528167600 | 34200 | 34250 | 34250 | 34200 | 1145 |
| 443 | 20240626 | 120100 | 6489008550 | 34250 | 34200 | 34250 | 34200 | 36 |
| 444 | 20240626 | 120000 | 6487775850 | 34200 | 34250 | 34250 | 34200 | 835 |
| 445 | 20240626 | 115900 | 6459218700 | 34250 | 34250 | 34250 | 34250 | 28 |
| 446 | 20240626 | 115800 | 6458259700 | 34200 | 34200 | 34250 | 34200 | 61 |
| 447 | 20240626 | 115700 | 6456171500 | 34250 | 34300 | 34300 | 34200 | 520 |
| 448 | 20240626 | 115600 | 6438370550 | 34300 | 34250 | 34300 | 34250 | 100 |
| 449 | 20240626 | 115500 | 6434945100 | 34250 | 34250 | 34300 | 34250 | 153 |
| 450 | 20240626 | 115400 | 6429703850 | 34250 | 34200 | 34250 | 34200 | 849 |
| 451 | 20240626 | 115300 | 6400635950 | 34250 | 34250 | 34300 | 34250 | 223 |
| 452 | 20240626 | 115200 | 6392998150 | 34250 | 34250 | 34300 | 34250 | 1206 |
| 453 | 20240626 | 115100 | 6351692250 | 34250 | 34250 | 34300 | 34250 | 950 |
| 454 | 20240626 | 115000 | 6319154300 | 34300 | 34250 | 34300 | 34250 | 144 |
| 455 | 20240626 | 114900 | 6314220900 | 34250 | 34300 | 34300 | 34250 | 149 |
| 456 | 20240626 | 114800 | 6309114450 | 34250 | 34300 | 34350 | 34250 | 415 |
| 457 | 20240626 | 114700 | 6294888400 | 34300 | 34250 | 34300 | 34250 | 219 |
| 458 | 20240626 | 114600 | 6287385950 | 34250 | 34300 | 34300 | 34250 | 140 |
| 459 | 20240626 | 114500 | 6282585450 | 34300 | 34300 | 34350 | 34250 | 1922 |
| 460 | 20240626 | 114400 | 6216663450 | 34300 | 34350 | 34350 | 34300 | 208 |
| 461 | 20240626 | 114300 | 6209524200 | 34300 | 34300 | 34350 | 34300 | 223 |
| 462 | 20240626 | 114200 | 6201874100 | 34300 | 34300 | 34350 | 34300 | 205 |
| 463 | 20240626 | 114100 | 6194842150 | 34300 | 34300 | 34350 | 34300 | 238 |
| 464 | 20240626 | 114000 | 6186675050 | 34350 | 34350 | 34350 | 34300 | 83 |
| 465 | 20240626 | 113900 | 6183827450 | 34300 | 34300 | 34350 | 34300 | 279 |
| 466 | 20240626 | 113800 | 6174256050 | 34350 | 34300 | 34350 | 34300 | 559 |
| 467 | 20240626 | 113700 | 6155056500 | 34300 | 34300 | 34350 | 34300 | 763 |
| 468 | 20240626 | 113600 | 6128879850 | 34350 | 34350 | 34350 | 34300 | 392 |
| 469 | 20240626 | 113500 | 6115430400 | 34350 | 34400 | 34400 | 34350 | 134 |
| 470 | 20240626 | 113400 | 6110826000 | 34350 | 34300 | 34350 | 34300 | 788 |
| 471 | 20240626 | 113300 | 6083774550 | 34350 | 34350 | 34400 | 34350 | 250 |
| 472 | 20240626 | 113200 | 6075185350 | 34350 | 34400 | 34400 | 34350 | 78 |
| 473 | 20240626 | 113100 | 6072504950 | 34350 | 34400 | 34400 | 34350 | 202 |
| 474 | 20240626 | 113000 | 6065564900 | 34400 | 34350 | 34400 | 34350 | 242 |
| 475 | 20240626 | 112900 | 6057251350 | 34350 | 34350 | 34400 | 34350 | 79 |
| 476 | 20240626 | 112800 | 6054537300 | 34350 | 34350 | 34350 | 34300 | 227 |
| 477 | 20240626 | 112700 | 6046740100 | 34350 | 34350 | 34400 | 34350 | 216 |
| 478 | 20240626 | 112600 | 6039319450 | 34350 | 34350 | 34350 | 34350 | 244 |
| 479 | 20240626 | 112500 | 6030938050 | 34350 | 34400 | 34400 | 34350 | 145 |
| 480 | 20240626 | 112400 | 6025954550 | 34350 | 34350 | 34400 | 34350 | 308 |
| 481 | 20240626 | 112300 | 6015374300 | 34350 | 34350 | 34400 | 34350 | 331 |
| 482 | 20240626 | 112200 | 6003998350 | 34350 | 34350 | 34400 | 34350 | 62 |
| 483 | 20240626 | 112100 | 6001868250 | 34400 | 34350 | 34400 | 34350 | 168 |
| 484 | 20240626 | 112000 | 5996095700 | 34400 | 34350 | 34400 | 34350 | 194 |
| 485 | 20240626 | 111900 | 5989431750 | 34350 | 34350 | 34400 | 34350 | 296 |
| 486 | 20240626 | 111800 | 5979263700 | 34300 | 34300 | 34350 | 34300 | 280 |
| 487 | 20240626 | 111700 | 5969658600 | 34300 | 34350 | 34350 | 34300 | 91 |
| 488 | 20240626 | 111600 | 5966536000 | 34300 | 34300 | 34350 | 34300 | 153 |
| 489 | 20240626 | 111500 | 5961286150 | 34300 | 34350 | 34400 | 34300 | 546 |
| 490 | 20240626 | 111400 | 5942546050 | 34400 | 34450 | 34450 | 34400 | 227 |
| 491 | 20240626 | 111300 | 5934734700 | 34400 | 34400 | 34450 | 34400 | 185 |
| 492 | 20240626 | 111200 | 5928369800 | 34400 | 34400 | 34450 | 34400 | 286 |
| 493 | 20240626 | 111100 | 5918531100 | 34400 | 34450 | 34450 | 34400 | 264 |
| 494 | 20240626 | 111000 | 5909439050 | 34450 | 34400 | 34450 | 34400 | 422 |
| 495 | 20240626 | 110900 | 5894908750 | 34400 | 34400 | 34400 | 34350 | 228 |
| 496 | 20240626 | 110800 | 5887068900 | 34450 | 34350 | 34450 | 34350 | 2974 |
| 497 | 20240626 | 110700 | 5784707050 | 34300 | 34300 | 34350 | 34300 | 199 |
| 498 | 20240626 | 110600 | 5777880700 | 34300 | 34300 | 34350 | 34250 | 425 |
| 499 | 20240626 | 110500 | 5763302900 | 34300 | 34300 | 34350 | 34300 | 224 |
| 500 | 20240626 | 110400 | 5755618900 | 34300 | 34350 | 34350 | 34300 | 138 |
| 501 | 20240626 | 110300 | 5750885050 | 34300 | 34300 | 34350 | 34300 | 692 |
| 502 | 20240626 | 110200 | 5727147900 | 34300 | 34300 | 34350 | 34300 | 308 |
| 503 | 20240626 | 110100 | 5716582400 | 34400 | 34350 | 34400 | 34300 | 156 |
| 504 | 20240626 | 110000 | 5711224300 | 34350 | 34350 | 34400 | 34350 | 1082 |
| 505 | 20240626 | 105900 | 5674053950 | 34350 | 34350 | 34400 | 34350 | 383 |
| 506 | 20240626 | 105800 | 5660896850 | 34400 | 34400 | 34400 | 34350 | 1318 |
| 507 | 20240626 | 105700 | 5615557750 | 34400 | 34400 | 34450 | 34400 | 195 |
| 508 | 20240626 | 105600 | 5608848850 | 34450 | 34350 | 34450 | 34350 | 1128 |
| 509 | 20240626 | 105500 | 5570054500 | 34300 | 34250 | 34400 | 34250 | 1710 |
| 510 | 20240626 | 105400 | 5511320000 | 34300 | 34300 | 34300 | 34250 | 380 |
| 511 | 20240626 | 105300 | 5498291900 | 34250 | 34350 | 34350 | 34250 | 71 |
| 512 | 20240626 | 105200 | 5495856400 | 34250 | 34250 | 34300 | 34250 | 246 |
| 513 | 20240626 | 105100 | 5487427650 | 34250 | 34250 | 34350 | 34250 | 327 |
| 514 | 20240626 | 105000 | 5476211800 | 34250 | 34300 | 34300 | 34250 | 284 |
| 515 | 20240626 | 104900 | 5466475000 | 34300 | 34250 | 34300 | 34250 | 217 |
| 516 | 20240626 | 104800 | 5459040250 | 34250 | 34250 | 34300 | 34250 | 264 |
| 517 | 20240626 | 104700 | 5449996250 | 34250 | 34300 | 34350 | 34250 | 331 |
| 518 | 20240626 | 104600 | 5438645450 | 34250 | 34300 | 34300 | 34250 | 358 |
| 519 | 20240626 | 104500 | 5426382650 | 34300 | 34300 | 34350 | 34250 | 387 |
| 520 | 20240626 | 104400 | 5413113650 | 34250 | 34250 | 34250 | 34250 | 5 |
| 521 | 20240626 | 104300 | 5412942400 | 34300 | 34250 | 34300 | 34250 | 666 |
| 522 | 20240626 | 104200 | 5390115300 | 34250 | 34250 | 34300 | 34250 | 378 |
| 523 | 20240626 | 104100 | 5377168350 | 34300 | 34300 | 34350 | 34250 | 698 |
| 524 | 20240626 | 104000 | 5353227000 | 34300 | 34250 | 34300 | 34250 | 61 |
| 525 | 20240626 | 103900 | 5351136900 | 34250 | 34250 | 34300 | 34250 | 452 |
| 526 | 20240626 | 103800 | 5335654750 | 34250 | 34250 | 34300 | 34250 | 502 |
| 527 | 20240626 | 103700 | 5318460650 | 34300 | 34250 | 34300 | 34250 | 121 |
| 528 | 20240626 | 103600 | 5314311150 | 34250 | 34300 | 34350 | 34250 | 18 |
| 529 | 20240626 | 103500 | 5313693750 | 34250 | 34350 | 34350 | 34250 | 514 |
| 530 | 20240626 | 103400 | 5296063950 | 34350 | 34350 | 34400 | 34350 | 74 |
| 531 | 20240626 | 103300 | 5293522000 | 34350 | 34300 | 34350 | 34250 | 199 |
| 532 | 20240626 | 103200 | 5286692800 | 34250 | 34250 | 34300 | 34250 | 1521 |
| 533 | 20240626 | 103100 | 5234592500 | 34250 | 34300 | 34350 | 34250 | 319 |
| 534 | 20240626 | 103000 | 5223653650 | 34350 | 34300 | 34350 | 34300 | 604 |
| 535 | 20240626 | 102900 | 5202934750 | 34350 | 34300 | 34350 | 34300 | 305 |
| 536 | 20240626 | 102800 | 5192472250 | 34350 | 34350 | 34350 | 34300 | 243 |
| 537 | 20240626 | 102700 | 5184136150 | 34300 | 34350 | 34350 | 34300 | 409 |
| 538 | 20240626 | 102600 | 5170088150 | 34350 | 34300 | 34350 | 34300 | 369 |
| 539 | 20240626 | 102500 | 5157431000 | 34300 | 34350 | 34350 | 34300 | 482 |
| 540 | 20240626 | 102400 | 5140888300 | 34300 | 34350 | 34350 | 34250 | 292 |
| 541 | 20240626 | 102300 | 5130862300 | 34350 | 34250 | 34350 | 34250 | 565 |
| 542 | 20240626 | 102200 | 5111475700 | 34250 | 34250 | 34350 | 34250 | 95 |
| 543 | 20240626 | 102100 | 5108220950 | 34250 | 34300 | 34300 | 34250 | 348 |
| 544 | 20240626 | 102000 | 5096290250 | 34250 | 34300 | 34300 | 34250 | 1781 |
| 545 | 20240626 | 101900 | 5035280150 | 34250 | 34250 | 34350 | 34250 | 353 |
| 546 | 20240626 | 101800 | 5023179150 | 34250 | 34300 | 34300 | 34250 | 277 |
| 547 | 20240626 | 101700 | 5013689400 | 34250 | 34300 | 34350 | 34250 | 3276 |
| 548 | 20240626 | 101600 | 4901347250 | 34300 | 34300 | 34300 | 34300 | 160 |
| 549 | 20240626 | 101500 | 4895859250 | 34250 | 34350 | 34350 | 34250 | 2835 |
| 550 | 20240626 | 101400 | 4798636800 | 34350 | 34300 | 34350 | 34300 | 26 |
| 551 | 20240626 | 101300 | 4797743950 | 34300 | 34300 | 34350 | 34300 | 57 |
| 552 | 20240626 | 101200 | 4795787350 | 34300 | 34350 | 34350 | 34300 | 588 |
| 553 | 20240626 | 101100 | 4775607550 | 34350 | 34300 | 34350 | 34300 | 36 |
| 554 | 20240626 | 101000 | 4774371400 | 34350 | 34300 | 34350 | 34300 | 862 |
| 555 | 20240626 | 100900 | 4744795350 | 34300 | 34350 | 34350 | 34300 | 85 |
| 556 | 20240626 | 100800 | 4741878350 | 34350 | 34300 | 34350 | 34300 | 61 |
| 557 | 20240626 | 100700 | 4739785450 | 34300 | 34350 | 34350 | 34300 | 89 |
| 558 | 20240626 | 100600 | 4736731600 | 34300 | 34300 | 34350 | 34300 | 176 |
| 559 | 20240626 | 100500 | 4730693150 | 34300 | 34350 | 34350 | 34300 | 518 |
| 560 | 20240626 | 100400 | 4712921700 | 34350 | 34350 | 34350 | 34350 | 286 |
| 561 | 20240626 | 100300 | 4703097600 | 34350 | 34400 | 34400 | 34350 | 288 |
| 562 | 20240626 | 100200 | 4693201300 | 34400 | 34400 | 34400 | 34350 | 323 |
| 563 | 20240626 | 100100 | 4682100600 | 34400 | 34350 | 34400 | 34350 | 1695 |
| 564 | 20240626 | 100000 | 4623876350 | 34400 | 34450 | 34450 | 34350 | 2419 |
| 565 | 20240626 | 095900 | 4540639400 | 34450 | 34400 | 34450 | 34400 | 1405 |
| 566 | 20240626 | 095800 | 4492237500 | 34400 | 34350 | 34450 | 34350 | 1387 |
| 567 | 20240626 | 095700 | 4444524850 | 34400 | 34400 | 34400 | 34350 | 232 |
| 568 | 20240626 | 095600 | 4436554400 | 34400 | 34350 | 34400 | 34350 | 388 |
| 569 | 20240626 | 095500 | 4423226000 | 34400 | 34400 | 34400 | 34350 | 131 |
| 570 | 20240626 | 095400 | 4418724800 | 34350 | 34400 | 34450 | 34350 | 1199 |
| 571 | 20240626 | 095300 | 4377482250 | 34400 | 34450 | 34450 | 34400 | 231 |
| 572 | 20240626 | 095200 | 4369535200 | 34450 | 34400 | 34450 | 34400 | 75 |
| 573 | 20240626 | 095100 | 4366953750 | 34400 | 34450 | 34450 | 34400 | 97 |
| 574 | 20240626 | 095000 | 4363616050 | 34450 | 34450 | 34450 | 34400 | 241 |
| 575 | 20240626 | 094900 | 4355313850 | 34450 | 34400 | 34450 | 34400 | 231 |
| 576 | 20240626 | 094800 | 4347356000 | 34400 | 34400 | 34500 | 34400 | 363 |
| 577 | 20240626 | 094700 | 4334847500 | 34400 | 34450 | 34450 | 34400 | 759 |
| 578 | 20240626 | 094600 | 4308732000 | 34400 | 34400 | 34400 | 34400 | 45 |
| 579 | 20240626 | 094500 | 4307184000 | 34450 | 34500 | 34500 | 34450 | 263 |
| 580 | 20240626 | 094400 | 4298122000 | 34450 | 34500 | 34500 | 34450 | 279 |
| 581 | 20240626 | 094300 | 4288499250 | 34500 | 34400 | 34500 | 34400 | 1672 |
| 582 | 20240626 | 094200 | 4230880700 | 34400 | 34400 | 34450 | 34400 | 486 |
| 583 | 20240626 | 094100 | 4214162250 | 34450 | 34400 | 34450 | 34400 | 313 |
| 584 | 20240626 | 094000 | 4203381350 | 34450 | 34400 | 34450 | 34400 | 237 |
| 585 | 20240626 | 093900 | 4195219600 | 34400 | 34450 | 34450 | 34400 | 543 |
| 586 | 20240626 | 093800 | 4176519300 | 34450 | 34450 | 34450 | 34450 | 81 |
| 587 | 20240626 | 093700 | 4173728850 | 34450 | 34500 | 34500 | 34450 | 212 |
| 588 | 20240626 | 093600 | 4166419100 | 34500 | 34500 | 34500 | 34450 | 144 |
| 589 | 20240626 | 093500 | 4161453350 | 34500 | 34400 | 34500 | 34400 | 969 |
| 590 | 20240626 | 093400 | 4128069700 | 34400 | 34500 | 34500 | 34400 | 411 |
| 591 | 20240626 | 093300 | 4113919600 | 34500 | 34450 | 34500 | 34450 | 1554 |
| 592 | 20240626 | 093200 | 4060358150 | 34450 | 34500 | 34500 | 34450 | 102 |
| 593 | 20240626 | 093100 | 4056841800 | 34500 | 34500 | 34550 | 34500 | 211 |
| 594 | 20240626 | 093000 | 4049562150 | 34500 | 34550 | 34550 | 34500 | 805 |
| 595 | 20240626 | 092900 | 4021788450 | 34500 | 34450 | 34550 | 34400 | 1486 |
| 596 | 20240626 | 092800 | 3970542500 | 34450 | 34400 | 34450 | 34400 | 543 |
| 597 | 20240626 | 092700 | 3951840400 | 34400 | 34450 | 34450 | 34400 | 2545 |
| 598 | 20240626 | 092600 | 3864250700 | 34450 | 34500 | 34500 | 34450 | 391 |
| 599 | 20240626 | 092500 | 3850778550 | 34500 | 34550 | 34600 | 34450 | 4027 |
| 600 | 20240626 | 092400 | 3711782950 | 34550 | 34500 | 34600 | 34500 | 708 |
| 601 | 20240626 | 092300 | 3687322300 | 34500 | 34600 | 34600 | 34500 | 4871 |
| 602 | 20240626 | 092200 | 3518976600 | 34600 | 34600 | 34650 | 34600 | 427 |
| 603 | 20240626 | 092100 | 3504199200 | 34650 | 34700 | 34700 | 34650 | 1777 |
| 604 | 20240626 | 092000 | 3442611000 | 34700 | 34650 | 34700 | 34600 | 721 |
| 605 | 20240626 | 091900 | 3417613200 | 34600 | 34450 | 34750 | 34450 | 9472 |
| 606 | 20240626 | 091800 | 3089803750 | 34500 | 34450 | 34500 | 34450 | 212 |
| 607 | 20240626 | 091700 | 3082500050 | 34450 | 34450 | 34500 | 34450 | 1022 |
| 608 | 20240626 | 091600 | 3047266850 | 34500 | 34500 | 34550 | 34500 | 387 |
| 609 | 20240626 | 091500 | 3033914400 | 34500 | 34450 | 34500 | 34450 | 268 |
| 610 | 20240626 | 091400 | 3024675650 | 34450 | 34400 | 34550 | 34400 | 1867 |
| 611 | 20240626 | 091300 | 2960322500 | 34400 | 34400 | 34450 | 34350 | 1020 |
| 612 | 20240626 | 091200 | 2925240350 | 34400 | 34450 | 34450 | 34400 | 2303 |
| 613 | 20240626 | 091100 | 2845983150 | 34450 | 34500 | 34550 | 34450 | 5611 |
| 614 | 20240626 | 091000 | 2652454400 | 34500 | 34550 | 34550 | 34450 | 6034 |
| 615 | 20240626 | 090900 | 2444260600 | 34550 | 34550 | 34600 | 34500 | 3247 |
| 616 | 20240626 | 090800 | 2332087200 | 34550 | 34500 | 34650 | 34500 | 3059 |
| 617 | 20240626 | 090700 | 2226456850 | 34500 | 34500 | 34550 | 34450 | 5186 |
| 618 | 20240626 | 090600 | 2047528800 | 34500 | 34600 | 34600 | 34450 | 2654 |
| 619 | 20240626 | 090500 | 1955906800 | 34600 | 34750 | 34800 | 34550 | 2890 |
| 620 | 20240626 | 090400 | 1855842650 | 34750 | 34950 | 34950 | 34650 | 11491 |
| 621 | 20240626 | 090300 | 1454981500 | 34900 | 34700 | 34950 | 34650 | 13047 |
| 622 | 20240626 | 090200 | 1000568950 | 34600 | 34450 | 34800 | 34350 | 10376 |
| 623 | 20240626 | 090100 | 641087450 | 34350 | 34400 | 34650 | 34350 | 9817 |
| 624 | 20240626 | 090000 | 302849400 | 34350 | 34400 | 34500 | 34350 | 8803 |