34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240627 | 192100 | 20161903300 | 34700 | 34700 | 34700 | 34700 | 7433 |
| 3 | 20240627 | 192000 | 20161903300 | 34700 | 34700 | 34700 | 34700 | 0 |
| 4 | 20240627 | 191900 | 20161903300 | 34700 | 34700 | 34700 | 34700 | 0 |
| 5 | 20240627 | 191800 | 20161903300 | 34700 | 34700 | 34700 | 34700 | 0 |
| 6 | 20240627 | 191700 | 20161903300 | 34700 | 34700 | 34700 | 34700 | 0 |
| 7 | 20240627 | 191600 | 20161903300 | 34700 | 34700 | 34700 | 34700 | 0 |
| 8 | 20240627 | 191500 | 20161903300 | 34700 | 34700 | 34700 | 34700 | 0 |
| 9 | 20240627 | 191400 | 20161903300 | 34700 | 34700 | 34700 | 34700 | 0 |
| 10 | 20240627 | 191300 | 20161903300 | 34700 | 34700 | 34700 | 34700 | 0 |
| 11 | 20240627 | 191200 | 20161903300 | 34700 | 34700 | 34700 | 34700 | 0 |
| 12 | 20240627 | 191100 | 20161903300 | 34700 | 34700 | 34700 | 34700 | 0 |
| 13 | 20240627 | 191000 | 20161903300 | 34700 | 34700 | 34700 | 34700 | 0 |
| 14 | 20240627 | 190900 | 20161903300 | 34700 | 34700 | 34700 | 34700 | 0 |
| 15 | 20240627 | 190800 | 20161903300 | 34700 | 34700 | 34700 | 34700 | 0 |
| 16 | 20240627 | 190700 | 20161903300 | 34700 | 34700 | 34700 | 34700 | 0 |
| 17 | 20240627 | 190600 | 20161903300 | 34700 | 34700 | 34700 | 34700 | 0 |
| 18 | 20240627 | 190500 | 20161903300 | 34700 | 34700 | 34700 | 34700 | 0 |
| 19 | 20240627 | 190400 | 20161903300 | 34700 | 34700 | 34700 | 34700 | 0 |
| 20 | 20240627 | 190300 | 20161903300 | 34700 | 34700 | 34700 | 34700 | 0 |
| 21 | 20240627 | 190200 | 20161903300 | 34700 | 34700 | 34700 | 34700 | 0 |
| 22 | 20240627 | 190100 | 20161903300 | 34700 | 34700 | 34700 | 34700 | 0 |
| 23 | 20240627 | 190000 | 20161903300 | 34700 | 34700 | 34700 | 34700 | 0 |
| 24 | 20240627 | 185900 | 20161903300 | 34700 | 34700 | 34700 | 34700 | 0 |
| 25 | 20240627 | 185800 | 20161903300 | 34700 | 34700 | 34700 | 34700 | 0 |
| 26 | 20240627 | 185700 | 20161903300 | 34700 | 34700 | 34700 | 34700 | 0 |
| 27 | 20240627 | 185600 | 20161903300 | 34700 | 34700 | 34700 | 34700 | 0 |
| 28 | 20240627 | 185500 | 20161903300 | 34700 | 34700 | 34700 | 34700 | 0 |
| 29 | 20240627 | 185400 | 20161903300 | 34700 | 34700 | 34700 | 34700 | 0 |
| 30 | 20240627 | 185300 | 20161903300 | 34700 | 34700 | 34700 | 34700 | 0 |
| 31 | 20240627 | 185200 | 20161903300 | 34700 | 34700 | 34700 | 34700 | 0 |
| 32 | 20240627 | 185100 | 20161903300 | 34700 | 34700 | 34700 | 34700 | 7433 |
| 33 | 20240627 | 185000 | 20161903300 | 34700 | 34700 | 34700 | 34700 | 0 |
| 34 | 20240627 | 184900 | 20161903300 | 34700 | 34700 | 34700 | 34700 | 0 |
| 35 | 20240627 | 184800 | 20161903300 | 34700 | 34700 | 34700 | 34700 | 0 |
| 36 | 20240627 | 184700 | 20161903300 | 34700 | 34700 | 34700 | 34700 | 0 |
| 37 | 20240627 | 184600 | 20161903300 | 34700 | 34700 | 34700 | 34700 | 0 |
| 38 | 20240627 | 184500 | 20161903300 | 34700 | 34700 | 34700 | 34700 | 0 |
| 39 | 20240627 | 184400 | 20161903300 | 34700 | 34700 | 34700 | 34700 | 0 |
| 40 | 20240627 | 184300 | 20161903300 | 34700 | 34700 | 34700 | 34700 | 0 |
| 41 | 20240627 | 184200 | 20161903300 | 34700 | 34700 | 34700 | 34700 | 0 |
| 42 | 20240627 | 184100 | 20161903300 | 34700 | 34700 | 34700 | 34700 | 0 |
| 43 | 20240627 | 184000 | 20161903300 | 34700 | 34700 | 34700 | 34700 | 0 |
| 44 | 20240627 | 183900 | 20161903300 | 34700 | 34700 | 34700 | 34700 | 0 |
| 45 | 20240627 | 183800 | 20161903300 | 34700 | 34700 | 34700 | 34700 | 0 |
| 46 | 20240627 | 183700 | 20161903300 | 34700 | 34700 | 34700 | 34700 | 0 |
| 47 | 20240627 | 183600 | 20161903300 | 34700 | 34700 | 34700 | 34700 | 0 |
| 48 | 20240627 | 183500 | 20161903300 | 34700 | 34700 | 34700 | 34700 | 0 |
| 49 | 20240627 | 183400 | 20161903300 | 34700 | 34700 | 34700 | 34700 | 0 |
| 50 | 20240627 | 183300 | 20161903300 | 34700 | 34700 | 34700 | 34700 | 0 |
| 51 | 20240627 | 183200 | 20161903300 | 34700 | 34700 | 34700 | 34700 | 0 |
| 52 | 20240627 | 183100 | 20161903300 | 34700 | 34700 | 34700 | 34700 | 0 |
| 53 | 20240627 | 183000 | 20161903300 | 34700 | 34700 | 34700 | 34700 | 0 |
| 54 | 20240627 | 182900 | 20161903300 | 34700 | 34700 | 34700 | 34700 | 0 |
| 55 | 20240627 | 182800 | 20161903300 | 34700 | 34700 | 34700 | 34700 | 0 |
| 56 | 20240627 | 182700 | 20161903300 | 34700 | 34700 | 34700 | 34700 | 0 |
| 57 | 20240627 | 182600 | 20161903300 | 34700 | 34700 | 34700 | 34700 | 0 |
| 58 | 20240627 | 182500 | 20161903300 | 34700 | 34700 | 34700 | 34700 | 0 |
| 59 | 20240627 | 182400 | 20161903300 | 34700 | 34700 | 34700 | 34700 | 0 |
| 60 | 20240627 | 182300 | 20161903300 | 34700 | 34700 | 34700 | 34700 | 0 |
| 61 | 20240627 | 182200 | 20161903300 | 34700 | 34700 | 34700 | 34700 | 0 |
| 62 | 20240627 | 182100 | 20161903300 | 34700 | 34700 | 34700 | 34700 | 7433 |
| 63 | 20240627 | 182000 | 20161903300 | 34700 | 34700 | 34700 | 34700 | 0 |
| 64 | 20240627 | 181900 | 20161903300 | 34700 | 34700 | 34700 | 34700 | 0 |
| 65 | 20240627 | 181800 | 20161903300 | 34700 | 34700 | 34700 | 34700 | 0 |
| 66 | 20240627 | 181700 | 20161903300 | 34700 | 34700 | 34700 | 34700 | 0 |
| 67 | 20240627 | 181600 | 20161903300 | 34700 | 34700 | 34700 | 34700 | 0 |
| 68 | 20240627 | 181500 | 20161903300 | 34700 | 34700 | 34700 | 34700 | 0 |
| 69 | 20240627 | 181400 | 20161903300 | 34700 | 34700 | 34700 | 34700 | 0 |
| 70 | 20240627 | 181300 | 20161903300 | 34700 | 34700 | 34700 | 34700 | 0 |
| 71 | 20240627 | 181200 | 20161903300 | 34700 | 34700 | 34700 | 34700 | 0 |
| 72 | 20240627 | 181100 | 20161903300 | 34700 | 34700 | 34700 | 34700 | 0 |
| 73 | 20240627 | 181000 | 20161903300 | 34700 | 34700 | 34700 | 34700 | 0 |
| 74 | 20240627 | 180900 | 20161903300 | 34700 | 34700 | 34700 | 34700 | 0 |
| 75 | 20240627 | 180800 | 20161903300 | 34700 | 34700 | 34700 | 34700 | 0 |
| 76 | 20240627 | 180700 | 20161903300 | 34700 | 34700 | 34700 | 34700 | 0 |
| 77 | 20240627 | 180600 | 20161903300 | 34700 | 34700 | 34700 | 34700 | 0 |
| 78 | 20240627 | 180500 | 20161903300 | 34700 | 34700 | 34700 | 34700 | 0 |
| 79 | 20240627 | 180400 | 20161903300 | 34700 | 34700 | 34700 | 34700 | 0 |
| 80 | 20240627 | 180300 | 20161903300 | 34700 | 34700 | 34700 | 34700 | 0 |
| 81 | 20240627 | 180200 | 20161903300 | 34700 | 34700 | 34700 | 34700 | 0 |
| 82 | 20240627 | 180100 | 20161903300 | 34700 | 34700 | 34700 | 34700 | 0 |
| 83 | 20240627 | 180000 | 20161903300 | 34700 | 34700 | 34700 | 34700 | 0 |
| 84 | 20240627 | 175900 | 20161903300 | 34700 | 34700 | 34700 | 34700 | 0 |
| 85 | 20240627 | 175800 | 20161903300 | 34700 | 34700 | 34700 | 34700 | 0 |
| 86 | 20240627 | 175700 | 20161903300 | 34700 | 34700 | 34700 | 34700 | 0 |
| 87 | 20240627 | 175600 | 20161903300 | 34700 | 34700 | 34700 | 34700 | 0 |
| 88 | 20240627 | 175500 | 20161903300 | 34700 | 34700 | 34700 | 34700 | 0 |
| 89 | 20240627 | 175400 | 20161903300 | 34700 | 34700 | 34700 | 34700 | 0 |
| 90 | 20240627 | 175300 | 20161903300 | 34700 | 34700 | 34700 | 34700 | 0 |
| 91 | 20240627 | 175200 | 20161903300 | 34700 | 34700 | 34700 | 34700 | 0 |
| 92 | 20240627 | 175100 | 20161903300 | 34700 | 34700 | 34700 | 34700 | 7433 |
| 93 | 20240627 | 175000 | 20161903300 | 34700 | 34700 | 34700 | 34700 | 0 |
| 94 | 20240627 | 174900 | 20161903300 | 34700 | 34700 | 34700 | 34700 | 0 |
| 95 | 20240627 | 174800 | 20161903300 | 34700 | 34700 | 34700 | 34700 | 0 |
| 96 | 20240627 | 174700 | 20161903300 | 34700 | 34700 | 34700 | 34700 | 0 |
| 97 | 20240627 | 174600 | 20161903300 | 34700 | 34700 | 34700 | 34700 | 0 |
| 98 | 20240627 | 174500 | 20161903300 | 34700 | 34700 | 34700 | 34700 | 0 |
| 99 | 20240627 | 174400 | 20161903300 | 34700 | 34700 | 34700 | 34700 | 0 |
| 100 | 20240627 | 174300 | 20161903300 | 34700 | 34700 | 34700 | 34700 | 0 |
| 101 | 20240627 | 174200 | 20161903300 | 34700 | 34700 | 34700 | 34700 | 0 |
| 102 | 20240627 | 174100 | 20161903300 | 34700 | 34700 | 34700 | 34700 | 0 |
| 103 | 20240627 | 174000 | 20161903300 | 34700 | 34700 | 34700 | 34700 | 0 |
| 104 | 20240627 | 173900 | 20161903300 | 34700 | 34700 | 34700 | 34700 | 0 |
| 105 | 20240627 | 173800 | 20161903300 | 34700 | 34700 | 34700 | 34700 | 0 |
| 106 | 20240627 | 173700 | 20161903300 | 34700 | 34700 | 34700 | 34700 | 0 |
| 107 | 20240627 | 173600 | 20161903300 | 34700 | 34700 | 34700 | 34700 | 0 |
| 108 | 20240627 | 173500 | 20161903300 | 34700 | 34700 | 34700 | 34700 | 0 |
| 109 | 20240627 | 173400 | 20161903300 | 34700 | 34700 | 34700 | 34700 | 0 |
| 110 | 20240627 | 173300 | 20161903300 | 34700 | 34700 | 34700 | 34700 | 0 |
| 111 | 20240627 | 173200 | 20161903300 | 34700 | 34700 | 34700 | 34700 | 0 |
| 112 | 20240627 | 173100 | 20161903300 | 34700 | 34700 | 34700 | 34700 | 0 |
| 113 | 20240627 | 173000 | 20161903300 | 34700 | 34700 | 34700 | 34700 | 0 |
| 114 | 20240627 | 172900 | 20161903300 | 34700 | 34700 | 34700 | 34700 | 0 |
| 115 | 20240627 | 172800 | 20161903300 | 34700 | 34700 | 34700 | 34700 | 0 |
| 116 | 20240627 | 172700 | 20161903300 | 34700 | 34700 | 34700 | 34700 | 0 |
| 117 | 20240627 | 172600 | 20161903300 | 34700 | 34700 | 34700 | 34700 | 0 |
| 118 | 20240627 | 172500 | 20161903300 | 34700 | 34700 | 34700 | 34700 | 0 |
| 119 | 20240627 | 172400 | 20161903300 | 34700 | 34700 | 34700 | 34700 | 0 |
| 120 | 20240627 | 172300 | 20161903300 | 34700 | 34700 | 34700 | 34700 | 0 |
| 121 | 20240627 | 172200 | 20161903300 | 34700 | 34700 | 34700 | 34700 | 0 |
| 122 | 20240627 | 172100 | 20161903300 | 34700 | 34700 | 34700 | 34700 | 7433 |
| 123 | 20240627 | 172000 | 20161903300 | 34700 | 34700 | 34700 | 34700 | 0 |
| 124 | 20240627 | 171900 | 20161903300 | 34700 | 34700 | 34700 | 34700 | 0 |
| 125 | 20240627 | 171800 | 20161903300 | 34700 | 34700 | 34700 | 34700 | 0 |
| 126 | 20240627 | 171700 | 20161903300 | 34700 | 34700 | 34700 | 34700 | 0 |
| 127 | 20240627 | 171600 | 20161903300 | 34700 | 34700 | 34700 | 34700 | 0 |
| 128 | 20240627 | 171500 | 20161903300 | 34700 | 34700 | 34700 | 34700 | 0 |
| 129 | 20240627 | 171400 | 20161903300 | 34700 | 34700 | 34700 | 34700 | 0 |
| 130 | 20240627 | 171300 | 20161903300 | 34700 | 34700 | 34700 | 34700 | 0 |
| 131 | 20240627 | 171200 | 20161903300 | 34700 | 34700 | 34700 | 34700 | 0 |
| 132 | 20240627 | 171100 | 20161903300 | 34700 | 34700 | 34700 | 34700 | 0 |
| 133 | 20240627 | 171000 | 20161903300 | 34700 | 34700 | 34700 | 34700 | 0 |
| 134 | 20240627 | 170900 | 20161903300 | 34700 | 34700 | 34700 | 34700 | 0 |
| 135 | 20240627 | 170800 | 20161903300 | 34700 | 34700 | 34700 | 34700 | 0 |
| 136 | 20240627 | 170700 | 20161903300 | 34700 | 34700 | 34700 | 34700 | 0 |
| 137 | 20240627 | 170600 | 20161903300 | 34700 | 34700 | 34700 | 34700 | 0 |
| 138 | 20240627 | 170500 | 20161903300 | 34700 | 34700 | 34700 | 34700 | 0 |
| 139 | 20240627 | 170400 | 20161903300 | 34700 | 34700 | 34700 | 34700 | 0 |
| 140 | 20240627 | 170300 | 20161903300 | 34700 | 34700 | 34700 | 34700 | 0 |
| 141 | 20240627 | 170200 | 20161903300 | 34700 | 34700 | 34700 | 34700 | 0 |
| 142 | 20240627 | 170100 | 20161903300 | 34700 | 34700 | 34700 | 34700 | 0 |
| 143 | 20240627 | 170000 | 20161903300 | 34700 | 34700 | 34700 | 34700 | 0 |
| 144 | 20240627 | 165900 | 20161903300 | 34700 | 34700 | 34700 | 34700 | 0 |
| 145 | 20240627 | 165800 | 20161903300 | 34700 | 34700 | 34700 | 34700 | 0 |
| 146 | 20240627 | 165700 | 20161903300 | 34700 | 34700 | 34700 | 34700 | 0 |
| 147 | 20240627 | 165600 | 20161903300 | 34700 | 34700 | 34700 | 34700 | 0 |
| 148 | 20240627 | 165500 | 20161903300 | 34700 | 34700 | 34700 | 34700 | 0 |
| 149 | 20240627 | 165400 | 20161903300 | 34700 | 34700 | 34700 | 34700 | 0 |
| 150 | 20240627 | 165300 | 20161903300 | 34700 | 34700 | 34700 | 34700 | 0 |
| 151 | 20240627 | 165200 | 20161903300 | 34700 | 34700 | 34700 | 34700 | 0 |
| 152 | 20240627 | 165100 | 20161903300 | 34700 | 34700 | 34700 | 34700 | 7433 |
| 153 | 20240627 | 165000 | 20161903300 | 34700 | 34700 | 34700 | 34700 | 0 |
| 154 | 20240627 | 164900 | 20161903300 | 34700 | 34700 | 34700 | 34700 | 0 |
| 155 | 20240627 | 164800 | 20161903300 | 34700 | 34700 | 34700 | 34700 | 0 |
| 156 | 20240627 | 164700 | 20161903300 | 34700 | 34700 | 34700 | 34700 | 0 |
| 157 | 20240627 | 164600 | 20161903300 | 34700 | 34700 | 34700 | 34700 | 0 |
| 158 | 20240627 | 164500 | 20161903300 | 34700 | 34700 | 34700 | 34700 | 0 |
| 159 | 20240627 | 164400 | 20161903300 | 34700 | 34700 | 34700 | 34700 | 0 |
| 160 | 20240627 | 164300 | 20161903300 | 34700 | 34700 | 34700 | 34700 | 0 |
| 161 | 20240627 | 164200 | 20161903300 | 34700 | 34700 | 34700 | 34700 | 0 |
| 162 | 20240627 | 164100 | 20161903300 | 34700 | 34700 | 34700 | 34700 | 0 |
| 163 | 20240627 | 164000 | 20161903300 | 34700 | 34700 | 34700 | 34700 | 0 |
| 164 | 20240627 | 163900 | 20161903300 | 34700 | 34700 | 34700 | 34700 | 0 |
| 165 | 20240627 | 163800 | 20161903300 | 34700 | 34700 | 34700 | 34700 | 0 |
| 166 | 20240627 | 163700 | 20161903300 | 34700 | 34700 | 34700 | 34700 | 0 |
| 167 | 20240627 | 163600 | 20161903300 | 34700 | 34700 | 34700 | 34700 | 0 |
| 168 | 20240627 | 163500 | 20161903300 | 34700 | 34700 | 34700 | 34700 | 0 |
| 169 | 20240627 | 163400 | 20161903300 | 34700 | 34700 | 34700 | 34700 | 0 |
| 170 | 20240627 | 163300 | 20161903300 | 34700 | 34700 | 34700 | 34700 | 0 |
| 171 | 20240627 | 163200 | 20161903300 | 34700 | 34700 | 34700 | 34700 | 0 |
| 172 | 20240627 | 163100 | 20161903300 | 34700 | 34700 | 34700 | 34700 | 0 |
| 173 | 20240627 | 163000 | 20161903300 | 34700 | 34700 | 34700 | 34700 | 0 |
| 174 | 20240627 | 162900 | 20161903300 | 34700 | 34700 | 34700 | 34700 | 0 |
| 175 | 20240627 | 162800 | 20161903300 | 34700 | 34700 | 34700 | 34700 | 0 |
| 176 | 20240627 | 162700 | 20161903300 | 34700 | 34700 | 34700 | 34700 | 0 |
| 177 | 20240627 | 162600 | 20161903300 | 34700 | 34700 | 34700 | 34700 | 0 |
| 178 | 20240627 | 162500 | 20161903300 | 34700 | 34700 | 34700 | 34700 | 0 |
| 179 | 20240627 | 162400 | 20161903300 | 34700 | 34700 | 34700 | 34700 | 0 |
| 180 | 20240627 | 162300 | 20161903300 | 34700 | 34700 | 34700 | 34700 | 0 |
| 181 | 20240627 | 162200 | 20161903300 | 34700 | 34700 | 34700 | 34700 | 0 |
| 182 | 20240627 | 162100 | 20161903300 | 34700 | 34700 | 34700 | 34700 | 7433 |
| 183 | 20240627 | 162000 | 20161903300 | 34700 | 34700 | 34700 | 34700 | 0 |
| 184 | 20240627 | 161900 | 20161903300 | 34700 | 34700 | 34700 | 34700 | 0 |
| 185 | 20240627 | 161800 | 20161903300 | 34700 | 34700 | 34700 | 34700 | 0 |
| 186 | 20240627 | 161700 | 20161903300 | 34700 | 34700 | 34700 | 34700 | 0 |
| 187 | 20240627 | 161600 | 20161903300 | 34700 | 34700 | 34700 | 34700 | 0 |
| 188 | 20240627 | 161500 | 20161903300 | 34700 | 34700 | 34700 | 34700 | 0 |
| 189 | 20240627 | 161400 | 20161903300 | 34700 | 34700 | 34700 | 34700 | 0 |
| 190 | 20240627 | 161300 | 20161903300 | 34700 | 34700 | 34700 | 34700 | 0 |
| 191 | 20240627 | 161200 | 20161903300 | 34700 | 34700 | 34700 | 34700 | 0 |
| 192 | 20240627 | 161100 | 20161903300 | 34700 | 34700 | 34700 | 34700 | 0 |
| 193 | 20240627 | 161000 | 20161903300 | 34700 | 34700 | 34700 | 34700 | 0 |
| 194 | 20240627 | 160900 | 20161903300 | 34700 | 34700 | 34700 | 34700 | 0 |
| 195 | 20240627 | 160800 | 20161903300 | 34700 | 34700 | 34700 | 34700 | 0 |
| 196 | 20240627 | 160700 | 20161903300 | 34700 | 34700 | 34700 | 34700 | 0 |
| 197 | 20240627 | 160600 | 20161903300 | 34700 | 34700 | 34700 | 34700 | 0 |
| 198 | 20240627 | 160500 | 20161903300 | 34700 | 34700 | 34700 | 34700 | 0 |
| 199 | 20240627 | 160400 | 20161903300 | 34700 | 34700 | 34700 | 34700 | 0 |
| 200 | 20240627 | 160300 | 20161903300 | 34700 | 34700 | 34700 | 34700 | 0 |
| 201 | 20240627 | 160200 | 20161903300 | 34700 | 34700 | 34700 | 34700 | 0 |
| 202 | 20240627 | 160100 | 20161903300 | 34700 | 34700 | 34700 | 34700 | 0 |
| 203 | 20240627 | 160000 | 20161903300 | 34700 | 34700 | 34700 | 34700 | 0 |
| 204 | 20240627 | 155900 | 20161903300 | 34700 | 34700 | 34700 | 34700 | 0 |
| 205 | 20240627 | 155800 | 20161903300 | 34700 | 34700 | 34700 | 34700 | 0 |
| 206 | 20240627 | 155700 | 20161903300 | 34700 | 34700 | 34700 | 34700 | 0 |
| 207 | 20240627 | 155600 | 20161903300 | 34700 | 34700 | 34700 | 34700 | 0 |
| 208 | 20240627 | 155500 | 20161903300 | 34700 | 34700 | 34700 | 34700 | 0 |
| 209 | 20240627 | 155400 | 20161903300 | 34700 | 34700 | 34700 | 34700 | 0 |
| 210 | 20240627 | 155300 | 20161903300 | 34700 | 34700 | 34700 | 34700 | 0 |
| 211 | 20240627 | 155200 | 20161903300 | 34700 | 34700 | 34700 | 34700 | 0 |
| 212 | 20240627 | 155100 | 20161903300 | 34700 | 34700 | 34700 | 34700 | 7433 |
| 213 | 20240627 | 155000 | 20161903300 | 34700 | 34700 | 34700 | 34700 | 0 |
| 214 | 20240627 | 154900 | 20161903300 | 34700 | 34700 | 34700 | 34700 | 0 |
| 215 | 20240627 | 154800 | 20161903300 | 34700 | 34700 | 34700 | 34700 | 0 |
| 216 | 20240627 | 154700 | 20161903300 | 34700 | 34700 | 34700 | 34700 | 0 |
| 217 | 20240627 | 154600 | 20161903300 | 34700 | 34700 | 34700 | 34700 | 0 |
| 218 | 20240627 | 154500 | 20161903300 | 34700 | 34700 | 34700 | 34700 | 0 |
| 219 | 20240627 | 154400 | 20161903300 | 34700 | 34700 | 34700 | 34700 | 0 |
| 220 | 20240627 | 154300 | 20161903300 | 34700 | 34700 | 34700 | 34700 | 0 |
| 221 | 20240627 | 154200 | 20161903300 | 34700 | 34700 | 34700 | 34700 | 0 |
| 222 | 20240627 | 154100 | 20161903300 | 34700 | 34700 | 34700 | 34700 | 0 |
| 223 | 20240627 | 154000 | 20161903300 | 34700 | 34700 | 34700 | 34700 | 0 |
| 224 | 20240627 | 153900 | 20161903300 | 34700 | 34700 | 34700 | 34700 | 0 |
| 225 | 20240627 | 153800 | 20161903300 | 34700 | 34700 | 34700 | 34700 | 0 |
| 226 | 20240627 | 153700 | 20161903300 | 34700 | 34700 | 34700 | 34700 | 0 |
| 227 | 20240627 | 153600 | 20161903300 | 34700 | 34700 | 34700 | 34700 | 0 |
| 228 | 20240627 | 153500 | 20161903300 | 34700 | 34700 | 34700 | 34700 | 0 |
| 229 | 20240627 | 153400 | 20161903300 | 34700 | 34700 | 34700 | 34700 | 0 |
| 230 | 20240627 | 153300 | 20161903300 | 34700 | 34700 | 34700 | 34700 | 0 |
| 231 | 20240627 | 153200 | 20161903300 | 34700 | 34700 | 34700 | 34700 | 0 |
| 232 | 20240627 | 153100 | 20161903300 | 34700 | 34700 | 34700 | 34700 | 0 |
| 233 | 20240627 | 153000 | 20161903300 | 34700 | 34700 | 34700 | 34700 | 7433 |
| 234 | 20240627 | 152900 | 19903978200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 235 | 20240627 | 152800 | 19903978200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 236 | 20240627 | 152700 | 19903978200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 237 | 20240627 | 152600 | 19903978200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 238 | 20240627 | 152500 | 19903978200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 239 | 20240627 | 152400 | 19903978200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 240 | 20240627 | 152300 | 19903978200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 241 | 20240627 | 152200 | 19903978200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 242 | 20240627 | 152100 | 19903978200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 243 | 20240627 | 152000 | 19903978200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 244 | 20240627 | 151900 | 19903978200 | 34600 | 34650 | 34700 | 34600 | 3842 |
| 245 | 20240627 | 151800 | 19770873400 | 34600 | 34600 | 34600 | 34550 | 2342 |
| 246 | 20240627 | 151700 | 19689869850 | 34550 | 34650 | 34650 | 34550 | 1067 |
| 247 | 20240627 | 151600 | 19652944000 | 34600 | 34650 | 34650 | 34600 | 1126 |
| 248 | 20240627 | 151500 | 19613960950 | 34650 | 34650 | 34650 | 34600 | 798 |
| 249 | 20240627 | 151400 | 19586319100 | 34650 | 34650 | 34650 | 34550 | 951 |
| 250 | 20240627 | 151300 | 19553420800 | 34650 | 34600 | 34650 | 34600 | 265 |
| 251 | 20240627 | 151200 | 19544242100 | 34600 | 34650 | 34700 | 34600 | 554 |
| 252 | 20240627 | 151100 | 19525048100 | 34650 | 34600 | 34650 | 34600 | 529 |
| 253 | 20240627 | 151000 | 19506734500 | 34650 | 34600 | 34650 | 34550 | 3437 |
| 254 | 20240627 | 150900 | 19387755650 | 34600 | 34550 | 34600 | 34500 | 1313 |
| 255 | 20240627 | 150800 | 19342390100 | 34600 | 34500 | 34600 | 34500 | 1204 |
| 256 | 20240627 | 150700 | 19300793650 | 34500 | 34500 | 34600 | 34450 | 455 |
| 257 | 20240627 | 150600 | 19285087750 | 34450 | 34550 | 34600 | 34450 | 3579 |
| 258 | 20240627 | 150500 | 19161495800 | 34550 | 34600 | 34600 | 34550 | 438 |
| 259 | 20240627 | 150400 | 19146356850 | 34550 | 34600 | 34600 | 34550 | 447 |
| 260 | 20240627 | 150300 | 19130904000 | 34550 | 34550 | 34600 | 34550 | 186 |
| 261 | 20240627 | 150200 | 19124471700 | 34600 | 34600 | 34600 | 34550 | 291 |
| 262 | 20240627 | 150100 | 19114404200 | 34600 | 34600 | 34600 | 34550 | 359 |
| 263 | 20240627 | 150000 | 19101984400 | 34600 | 34500 | 34600 | 34500 | 768 |
| 264 | 20240627 | 145900 | 19075462600 | 34550 | 34500 | 34550 | 34500 | 285 |
| 265 | 20240627 | 145800 | 19065625000 | 34500 | 34550 | 34600 | 34500 | 480 |
| 266 | 20240627 | 145700 | 19049048500 | 34600 | 34500 | 34600 | 34500 | 794 |
| 267 | 20240627 | 145600 | 19021626150 | 34500 | 34550 | 34600 | 34450 | 589 |
| 268 | 20240627 | 145500 | 19001286600 | 34550 | 34550 | 34600 | 34450 | 428 |
| 269 | 20240627 | 145400 | 18986513250 | 34600 | 34550 | 34600 | 34500 | 481 |
| 270 | 20240627 | 145300 | 18969897550 | 34550 | 34550 | 34600 | 34500 | 3403 |
| 271 | 20240627 | 145200 | 18852193550 | 34500 | 34550 | 34550 | 34500 | 783 |
| 272 | 20240627 | 145100 | 18825155700 | 34550 | 34500 | 34550 | 34500 | 610 |
| 273 | 20240627 | 145000 | 18804098300 | 34450 | 34500 | 34550 | 34450 | 2809 |
| 274 | 20240627 | 144900 | 18707151750 | 34500 | 34500 | 34550 | 34450 | 917 |
| 275 | 20240627 | 144800 | 18675524300 | 34550 | 34550 | 34550 | 34500 | 493 |
| 276 | 20240627 | 144700 | 18658507700 | 34500 | 34450 | 34500 | 34400 | 1031 |
| 277 | 20240627 | 144600 | 18622961850 | 34500 | 34450 | 34500 | 34400 | 533 |
| 278 | 20240627 | 144500 | 18604595750 | 34450 | 34450 | 34500 | 34450 | 1180 |
| 279 | 20240627 | 144400 | 18563912150 | 34500 | 34500 | 34500 | 34400 | 473 |
| 280 | 20240627 | 144300 | 18547608050 | 34450 | 34450 | 34500 | 34450 | 717 |
| 281 | 20240627 | 144200 | 18522902150 | 34500 | 34450 | 34500 | 34450 | 403 |
| 282 | 20240627 | 144100 | 18509017650 | 34500 | 34450 | 34500 | 34400 | 455 |
| 283 | 20240627 | 144000 | 18493344650 | 34500 | 34400 | 34500 | 34400 | 463 |
| 284 | 20240627 | 143900 | 18477401700 | 34400 | 34450 | 34450 | 34350 | 499 |
| 285 | 20240627 | 143800 | 18460226150 | 34450 | 34450 | 34450 | 34400 | 478 |
| 286 | 20240627 | 143700 | 18443776900 | 34450 | 34450 | 34500 | 34400 | 493 |
| 287 | 20240627 | 143600 | 18426802150 | 34400 | 34450 | 34500 | 34400 | 495 |
| 288 | 20240627 | 143500 | 18409756100 | 34450 | 34400 | 34500 | 34400 | 721 |
| 289 | 20240627 | 143400 | 18384927150 | 34450 | 34450 | 34450 | 34400 | 446 |
| 290 | 20240627 | 143300 | 18369578550 | 34450 | 34400 | 34450 | 34400 | 546 |
| 291 | 20240627 | 143200 | 18350793100 | 34400 | 34450 | 34450 | 34400 | 496 |
| 292 | 20240627 | 143100 | 18333724150 | 34400 | 34500 | 34500 | 34400 | 539 |
| 293 | 20240627 | 143000 | 18315167350 | 34500 | 34400 | 34500 | 34400 | 685 |
| 294 | 20240627 | 142900 | 18291570100 | 34400 | 34400 | 34450 | 34350 | 1642 |
| 295 | 20240627 | 142800 | 18235064450 | 34350 | 34300 | 34400 | 34300 | 655 |
| 296 | 20240627 | 142700 | 18212567200 | 34300 | 34300 | 34350 | 34300 | 1770 |
| 297 | 20240627 | 142600 | 18151797000 | 34300 | 34300 | 34350 | 34300 | 597 |
| 298 | 20240627 | 142500 | 18131314400 | 34300 | 34300 | 34400 | 34300 | 824 |
| 299 | 20240627 | 142400 | 18103032950 | 34300 | 34350 | 34350 | 34300 | 603 |
| 300 | 20240627 | 142300 | 18082347850 | 34300 | 34350 | 34350 | 34300 | 1486 |
| 301 | 20240627 | 142200 | 18031310400 | 34400 | 34350 | 34400 | 34350 | 568 |
| 302 | 20240627 | 142100 | 18011789950 | 34350 | 34400 | 34450 | 34350 | 726 |
| 303 | 20240627 | 142000 | 17986837350 | 34400 | 34350 | 34400 | 34350 | 537 |
| 304 | 20240627 | 141900 | 17968386400 | 34350 | 34350 | 34450 | 34350 | 637 |
| 305 | 20240627 | 141800 | 17946495000 | 34400 | 34350 | 34450 | 34350 | 2045 |
| 306 | 20240627 | 141700 | 17876220200 | 34400 | 34400 | 34450 | 34300 | 885 |
| 307 | 20240627 | 141600 | 17845811250 | 34400 | 34450 | 34450 | 34400 | 955 |
| 308 | 20240627 | 141500 | 17812955800 | 34400 | 34300 | 34450 | 34300 | 1416 |
| 309 | 20240627 | 141400 | 17764301100 | 34300 | 34300 | 34350 | 34300 | 954 |
| 310 | 20240627 | 141300 | 17731556100 | 34300 | 34300 | 34350 | 34300 | 1223 |
| 311 | 20240627 | 141200 | 17689605700 | 34350 | 34350 | 34350 | 34300 | 756 |
| 312 | 20240627 | 141100 | 17663661900 | 34300 | 34350 | 34350 | 34300 | 697 |
| 313 | 20240627 | 141000 | 17639747650 | 34300 | 34350 | 34400 | 34300 | 2270 |
| 314 | 20240627 | 140900 | 17561785550 | 34350 | 34450 | 34450 | 34350 | 1266 |
| 315 | 20240627 | 140800 | 17518260250 | 34450 | 34400 | 34500 | 34400 | 416 |
| 316 | 20240627 | 140700 | 17503941000 | 34400 | 34450 | 34450 | 34350 | 2771 |
| 317 | 20240627 | 140600 | 17408736900 | 34400 | 34400 | 34450 | 34400 | 601 |
| 318 | 20240627 | 140500 | 17388048900 | 34400 | 34400 | 34450 | 34400 | 1855 |
| 319 | 20240627 | 140400 | 17324177350 | 34450 | 34450 | 34450 | 34400 | 739 |
| 320 | 20240627 | 140300 | 17298751500 | 34450 | 34450 | 34450 | 34400 | 547 |
| 321 | 20240627 | 140200 | 17279930400 | 34450 | 34400 | 34450 | 34350 | 1531 |
| 322 | 20240627 | 140100 | 17227276250 | 34400 | 34350 | 34450 | 34350 | 783 |
| 323 | 20240627 | 140000 | 17200354800 | 34350 | 34400 | 34400 | 34350 | 1205 |
| 324 | 20240627 | 135900 | 17158916450 | 34400 | 34400 | 34450 | 34400 | 665 |
| 325 | 20240627 | 135800 | 17136035450 | 34400 | 34450 | 34450 | 34400 | 1161 |
| 326 | 20240627 | 135700 | 17096092400 | 34450 | 34450 | 34450 | 34400 | 668 |
| 327 | 20240627 | 135600 | 17073108900 | 34400 | 34400 | 34450 | 34400 | 586 |
| 328 | 20240627 | 135500 | 17052943600 | 34450 | 34450 | 34450 | 34400 | 489 |
| 329 | 20240627 | 135400 | 17036111900 | 34400 | 34450 | 34500 | 34400 | 896 |
| 330 | 20240627 | 135300 | 17005266950 | 34450 | 34450 | 34500 | 34450 | 511 |
| 331 | 20240627 | 135200 | 16987659100 | 34450 | 34450 | 34500 | 34450 | 386 |
| 332 | 20240627 | 135100 | 16974360100 | 34450 | 34500 | 34500 | 34450 | 596 |
| 333 | 20240627 | 135000 | 16953820050 | 34450 | 34500 | 34500 | 34450 | 655 |
| 334 | 20240627 | 134900 | 16931243450 | 34500 | 34550 | 34550 | 34450 | 733 |
| 335 | 20240627 | 134800 | 16905984750 | 34550 | 34500 | 34550 | 34450 | 556 |
| 336 | 20240627 | 134700 | 16886816800 | 34450 | 34500 | 34550 | 34450 | 729 |
| 337 | 20240627 | 134600 | 16861696050 | 34450 | 34500 | 34550 | 34450 | 351 |
| 338 | 20240627 | 134500 | 16849590500 | 34500 | 34550 | 34550 | 34450 | 571 |
| 339 | 20240627 | 134400 | 16829890650 | 34500 | 34500 | 34550 | 34500 | 531 |
| 340 | 20240627 | 134300 | 16811567100 | 34550 | 34500 | 34550 | 34450 | 485 |
| 341 | 20240627 | 134200 | 16794837500 | 34500 | 34500 | 34550 | 34450 | 1062 |
| 342 | 20240627 | 134100 | 16758189600 | 34500 | 34500 | 34500 | 34450 | 428 |
| 343 | 20240627 | 134000 | 16743443050 | 34500 | 34450 | 34500 | 34450 | 822 |
| 344 | 20240627 | 133900 | 16715119100 | 34450 | 34500 | 34550 | 34450 | 444 |
| 345 | 20240627 | 133800 | 16699801750 | 34500 | 34550 | 34550 | 34450 | 863 |
| 346 | 20240627 | 133700 | 16670036000 | 34500 | 34500 | 34550 | 34500 | 497 |
| 347 | 20240627 | 133600 | 16652888750 | 34500 | 34500 | 34550 | 34500 | 860 |
| 348 | 20240627 | 133500 | 16623211650 | 34450 | 34500 | 34500 | 34450 | 489 |
| 349 | 20240627 | 133400 | 16606365100 | 34500 | 34500 | 34550 | 34450 | 1611 |
| 350 | 20240627 | 133300 | 16550808550 | 34450 | 34500 | 34500 | 34450 | 730 |
| 351 | 20240627 | 133200 | 16525654450 | 34450 | 34500 | 34550 | 34450 | 555 |
| 352 | 20240627 | 133100 | 16506513300 | 34500 | 34500 | 34550 | 34500 | 768 |
| 353 | 20240627 | 133000 | 16480012250 | 34500 | 34500 | 34500 | 34450 | 750 |
| 354 | 20240627 | 132900 | 16454164850 | 34450 | 34500 | 34500 | 34450 | 447 |
| 355 | 20240627 | 132800 | 16438759850 | 34450 | 34450 | 34500 | 34450 | 737 |
| 356 | 20240627 | 132700 | 16413364750 | 34500 | 34500 | 34500 | 34450 | 951 |
| 357 | 20240627 | 132600 | 16380590850 | 34500 | 34500 | 34500 | 34450 | 405 |
| 358 | 20240627 | 132500 | 16366632000 | 34500 | 34500 | 34550 | 34450 | 535 |
| 359 | 20240627 | 132400 | 16348188950 | 34500 | 34550 | 34550 | 34500 | 564 |
| 360 | 20240627 | 132300 | 16328725450 | 34550 | 34550 | 34550 | 34500 | 870 |
| 361 | 20240627 | 132200 | 16298706950 | 34550 | 34550 | 34600 | 34550 | 1471 |
| 362 | 20240627 | 132100 | 16247874550 | 34550 | 34550 | 34550 | 34500 | 1470 |
| 363 | 20240627 | 132000 | 16197154050 | 34500 | 34500 | 34550 | 34500 | 895 |
| 364 | 20240627 | 131900 | 16166266500 | 34500 | 34500 | 34600 | 34500 | 447 |
| 365 | 20240627 | 131800 | 16150834350 | 34500 | 34500 | 34550 | 34500 | 636 |
| 366 | 20240627 | 131700 | 16128888000 | 34500 | 34600 | 34600 | 34500 | 580 |
| 367 | 20240627 | 131600 | 16108863150 | 34600 | 34550 | 34600 | 34550 | 625 |
| 368 | 20240627 | 131500 | 16087262450 | 34550 | 34600 | 34600 | 34550 | 528 |
| 369 | 20240627 | 131400 | 16069015850 | 34600 | 34550 | 34650 | 34550 | 330 |
| 370 | 20240627 | 131300 | 16057612150 | 34600 | 34550 | 34600 | 34500 | 833 |
| 371 | 20240627 | 131200 | 16028846200 | 34550 | 34550 | 34600 | 34500 | 1649 |
| 372 | 20240627 | 131100 | 15971899000 | 34550 | 34650 | 34650 | 34550 | 533 |
| 373 | 20240627 | 131000 | 15953462700 | 34600 | 34600 | 34650 | 34600 | 702 |
| 374 | 20240627 | 130900 | 15929166400 | 34650 | 34600 | 34650 | 34600 | 1303 |
| 375 | 20240627 | 130800 | 15884044050 | 34650 | 34550 | 34650 | 34550 | 762 |
| 376 | 20240627 | 130700 | 15857702800 | 34550 | 34600 | 34600 | 34550 | 485 |
| 377 | 20240627 | 130600 | 15840940400 | 34550 | 34550 | 34600 | 34550 | 634 |
| 378 | 20240627 | 130500 | 15819034100 | 34550 | 34550 | 34600 | 34550 | 553 |
| 379 | 20240627 | 130400 | 15799922650 | 34550 | 34600 | 34600 | 34550 | 976 |
| 380 | 20240627 | 130300 | 15766161050 | 34550 | 34550 | 34600 | 34550 | 412 |
| 381 | 20240627 | 130200 | 15751922800 | 34550 | 34550 | 34600 | 34550 | 1484 |
| 382 | 20240627 | 130100 | 15700644900 | 34550 | 34600 | 34600 | 34550 | 310 |
| 383 | 20240627 | 130000 | 15689929750 | 34600 | 34550 | 34600 | 34550 | 314 |
| 384 | 20240627 | 125900 | 15679075200 | 34550 | 34600 | 34600 | 34550 | 532 |
| 385 | 20240627 | 125800 | 15660688350 | 34550 | 34550 | 34600 | 34550 | 485 |
| 386 | 20240627 | 125700 | 15643924800 | 34600 | 34550 | 34600 | 34550 | 171 |
| 387 | 20240627 | 125600 | 15638014150 | 34550 | 34600 | 34600 | 34550 | 513 |
| 388 | 20240627 | 125500 | 15620285450 | 34600 | 34550 | 34600 | 34550 | 258 |
| 389 | 20240627 | 125400 | 15611365800 | 34550 | 34600 | 34600 | 34550 | 551 |
| 390 | 20240627 | 125300 | 15592326400 | 34600 | 34600 | 34650 | 34600 | 289 |
| 391 | 20240627 | 125200 | 15582326350 | 34600 | 34650 | 34650 | 34600 | 288 |
| 392 | 20240627 | 125100 | 15572356800 | 34600 | 34650 | 34650 | 34600 | 511 |
| 393 | 20240627 | 125000 | 15554672850 | 34650 | 34650 | 34650 | 34600 | 395 |
| 394 | 20240627 | 124900 | 15540999050 | 34600 | 34650 | 34650 | 34600 | 811 |
| 395 | 20240627 | 124800 | 15512932150 | 34650 | 34650 | 34650 | 34600 | 412 |
| 396 | 20240627 | 124700 | 15498661900 | 34600 | 34600 | 34650 | 34550 | 1845 |
| 397 | 20240627 | 124600 | 15434878000 | 34600 | 34550 | 34650 | 34550 | 1814 |
| 398 | 20240627 | 124500 | 15372123950 | 34550 | 34600 | 34600 | 34550 | 288 |
| 399 | 20240627 | 124400 | 15362169350 | 34550 | 34650 | 34650 | 34550 | 990 |
| 400 | 20240627 | 124300 | 15327941500 | 34650 | 34650 | 34700 | 34600 | 5833 |
| 401 | 20240627 | 124200 | 15126034400 | 34700 | 34700 | 34700 | 34650 | 595 |
| 402 | 20240627 | 124100 | 15105408300 | 34650 | 34700 | 34700 | 34650 | 344 |
| 403 | 20240627 | 124000 | 15093480550 | 34650 | 34700 | 34700 | 34650 | 368 |
| 404 | 20240627 | 123900 | 15080720550 | 34700 | 34650 | 34700 | 34650 | 400 |
| 405 | 20240627 | 123800 | 15066857950 | 34700 | 34700 | 34750 | 34650 | 223 |
| 406 | 20240627 | 123700 | 15059119700 | 34650 | 34700 | 34700 | 34650 | 522 |
| 407 | 20240627 | 123600 | 15041024850 | 34700 | 34700 | 34700 | 34650 | 285 |
| 408 | 20240627 | 123500 | 15031143350 | 34700 | 34700 | 34700 | 34650 | 452 |
| 409 | 20240627 | 123400 | 15015472000 | 34700 | 34700 | 34750 | 34650 | 504 |
| 410 | 20240627 | 123300 | 14997995050 | 34750 | 34700 | 34750 | 34700 | 191 |
| 411 | 20240627 | 123200 | 14991360500 | 34700 | 34650 | 34750 | 34650 | 427 |
| 412 | 20240627 | 123100 | 14976552150 | 34650 | 34700 | 34700 | 34650 | 293 |
| 413 | 20240627 | 123000 | 14966394300 | 34700 | 34750 | 34750 | 34650 | 313 |
| 414 | 20240627 | 122900 | 14955532800 | 34700 | 34700 | 34800 | 34700 | 334 |
| 415 | 20240627 | 122800 | 14943935650 | 34750 | 34750 | 34800 | 34700 | 244 |
| 416 | 20240627 | 122700 | 14935463200 | 34750 | 34700 | 34750 | 34700 | 1420 |
| 417 | 20240627 | 122600 | 14886185200 | 34750 | 34750 | 34800 | 34700 | 206 |
| 418 | 20240627 | 122500 | 14879022800 | 34800 | 34750 | 34800 | 34750 | 342 |
| 419 | 20240627 | 122400 | 14867136750 | 34800 | 34700 | 34800 | 34700 | 244 |
| 420 | 20240627 | 122300 | 14858664000 | 34700 | 34700 | 34750 | 34700 | 363 |
| 421 | 20240627 | 122200 | 14846062100 | 34700 | 34700 | 34750 | 34700 | 499 |
| 422 | 20240627 | 122100 | 14828743900 | 34750 | 34700 | 34750 | 34700 | 253 |
| 423 | 20240627 | 122000 | 14819957750 | 34700 | 34700 | 34750 | 34700 | 2031 |
| 424 | 20240627 | 121900 | 14749467050 | 34700 | 34750 | 34750 | 34700 | 287 |
| 425 | 20240627 | 121800 | 14739504150 | 34750 | 34750 | 34750 | 34700 | 271 |
| 426 | 20240627 | 121700 | 14730091200 | 34700 | 34800 | 34800 | 34700 | 342 |
| 427 | 20240627 | 121600 | 14718211100 | 34800 | 34800 | 34800 | 34750 | 330 |
| 428 | 20240627 | 121500 | 14706742650 | 34800 | 34800 | 34800 | 34750 | 352 |
| 429 | 20240627 | 121400 | 14694503750 | 34800 | 34800 | 34800 | 34750 | 648 |
| 430 | 20240627 | 121300 | 14671979450 | 34750 | 34800 | 34800 | 34750 | 637 |
| 431 | 20240627 | 121200 | 14649842500 | 34750 | 34750 | 34800 | 34750 | 582 |
| 432 | 20240627 | 121100 | 14629603250 | 34800 | 34750 | 34800 | 34750 | 617 |
| 433 | 20240627 | 121000 | 14608160600 | 34800 | 34800 | 34800 | 34750 | 283 |
| 434 | 20240627 | 120900 | 14598318050 | 34800 | 34700 | 34800 | 34700 | 882 |
| 435 | 20240627 | 120800 | 14567672700 | 34700 | 34650 | 34700 | 34650 | 375 |
| 436 | 20240627 | 120700 | 14554676150 | 34700 | 34700 | 34700 | 34650 | 419 |
| 437 | 20240627 | 120600 | 14540153100 | 34750 | 34650 | 34750 | 34650 | 263 |
| 438 | 20240627 | 120500 | 14531034850 | 34700 | 34700 | 34750 | 34650 | 257 |
| 439 | 20240627 | 120400 | 14522120200 | 34700 | 34700 | 34750 | 34650 | 403 |
| 440 | 20240627 | 120300 | 14508137850 | 34700 | 34650 | 34700 | 34600 | 491 |
| 441 | 20240627 | 120200 | 14491122800 | 34700 | 34700 | 34700 | 34600 | 257 |
| 442 | 20240627 | 120100 | 14482216450 | 34700 | 34700 | 34700 | 34650 | 168 |
| 443 | 20240627 | 120000 | 14476390700 | 34700 | 34600 | 34700 | 34600 | 1104 |
| 444 | 20240627 | 115900 | 14438130100 | 34650 | 34650 | 34700 | 34600 | 351 |
| 445 | 20240627 | 115800 | 14425970100 | 34700 | 34700 | 34700 | 34650 | 510 |
| 446 | 20240627 | 115700 | 14408292400 | 34700 | 34650 | 34700 | 34650 | 353 |
| 447 | 20240627 | 115600 | 14396054450 | 34700 | 34650 | 34700 | 34650 | 362 |
| 448 | 20240627 | 115500 | 14383507450 | 34700 | 34650 | 34700 | 34650 | 470 |
| 449 | 20240627 | 115400 | 14367211100 | 34650 | 34700 | 34700 | 34650 | 458 |
| 450 | 20240627 | 115300 | 14351335050 | 34700 | 34700 | 34700 | 34650 | 469 |
| 451 | 20240627 | 115200 | 14335070750 | 34700 | 34650 | 34700 | 34650 | 518 |
| 452 | 20240627 | 115100 | 14317113600 | 34650 | 34700 | 34750 | 34650 | 411 |
| 453 | 20240627 | 115000 | 14302855950 | 34650 | 34600 | 34700 | 34600 | 411 |
| 454 | 20240627 | 114900 | 14288617900 | 34650 | 34650 | 34650 | 34600 | 620 |
| 455 | 20240627 | 114800 | 14267154900 | 34650 | 34650 | 34650 | 34600 | 523 |
| 456 | 20240627 | 114700 | 14249052750 | 34650 | 34650 | 34700 | 34650 | 573 |
| 457 | 20240627 | 114600 | 14229196900 | 34600 | 34600 | 34650 | 34600 | 372 |
| 458 | 20240627 | 114500 | 14216318000 | 34600 | 34650 | 34650 | 34600 | 912 |
| 459 | 20240627 | 114400 | 14184755750 | 34600 | 34600 | 34650 | 34600 | 388 |
| 460 | 20240627 | 114300 | 14171328850 | 34650 | 34700 | 34700 | 34600 | 550 |
| 461 | 20240627 | 114200 | 14152277300 | 34700 | 34650 | 34700 | 34650 | 343 |
| 462 | 20240627 | 114100 | 14140389900 | 34700 | 34700 | 34700 | 34650 | 405 |
| 463 | 20240627 | 114000 | 14126350300 | 34700 | 34700 | 34750 | 34700 | 383 |
| 464 | 20240627 | 113900 | 14113051650 | 34700 | 34650 | 34750 | 34650 | 474 |
| 465 | 20240627 | 113800 | 14096611500 | 34700 | 34600 | 34700 | 34600 | 546 |
| 466 | 20240627 | 113700 | 14077698150 | 34600 | 34650 | 34650 | 34600 | 1175 |
| 467 | 20240627 | 113600 | 14036997100 | 34600 | 34650 | 34650 | 34600 | 381 |
| 468 | 20240627 | 113500 | 14023807250 | 34650 | 34600 | 34650 | 34600 | 288 |
| 469 | 20240627 | 113400 | 14013838900 | 34600 | 34700 | 34700 | 34600 | 289 |
| 470 | 20240627 | 113300 | 14003830900 | 34650 | 34650 | 34650 | 34600 | 273 |
| 471 | 20240627 | 113200 | 13994374900 | 34700 | 34650 | 34700 | 34600 | 693 |
| 472 | 20240627 | 113100 | 13970363250 | 34700 | 34650 | 34700 | 34650 | 835 |
| 473 | 20240627 | 113000 | 13941425200 | 34650 | 34750 | 34750 | 34650 | 214 |
| 474 | 20240627 | 112900 | 13934001950 | 34700 | 34650 | 34700 | 34650 | 392 |
| 475 | 20240627 | 112800 | 13920410600 | 34700 | 34650 | 34750 | 34650 | 363 |
| 476 | 20240627 | 112700 | 13907813300 | 34700 | 34750 | 34750 | 34650 | 870 |
| 477 | 20240627 | 112600 | 13877637250 | 34750 | 34650 | 34750 | 34650 | 714 |
| 478 | 20240627 | 112500 | 13852864350 | 34650 | 34700 | 34750 | 34650 | 439 |
| 479 | 20240627 | 112400 | 13837625000 | 34750 | 34700 | 34800 | 34700 | 1966 |
| 480 | 20240627 | 112300 | 13769257800 | 34750 | 34700 | 34800 | 34700 | 925 |
| 481 | 20240627 | 112200 | 13737086700 | 34750 | 34750 | 34750 | 34700 | 1084 |
| 482 | 20240627 | 112100 | 13699433650 | 34750 | 34650 | 34750 | 34600 | 2936 |
| 483 | 20240627 | 112000 | 13597590550 | 34650 | 34650 | 34650 | 34600 | 390 |
| 484 | 20240627 | 111900 | 13584086400 | 34650 | 34700 | 34700 | 34650 | 572 |
| 485 | 20240627 | 111800 | 13564260800 | 34700 | 34650 | 34700 | 34650 | 245 |
| 486 | 20240627 | 111700 | 13555770900 | 34650 | 34700 | 34700 | 34650 | 671 |
| 487 | 20240627 | 111600 | 13532513600 | 34700 | 34700 | 34700 | 34650 | 1257 |
| 488 | 20240627 | 111500 | 13488952400 | 34650 | 34650 | 34700 | 34650 | 366 |
| 489 | 20240627 | 111400 | 13476265700 | 34650 | 34700 | 34750 | 34650 | 1340 |
| 490 | 20240627 | 111300 | 13429812900 | 34700 | 34700 | 34700 | 34650 | 237 |
| 491 | 20240627 | 111200 | 13421594550 | 34650 | 34750 | 34750 | 34650 | 542 |
| 492 | 20240627 | 111100 | 13402795200 | 34700 | 34650 | 34700 | 34650 | 2186 |
| 493 | 20240627 | 111000 | 13327012950 | 34650 | 34650 | 34700 | 34650 | 399 |
| 494 | 20240627 | 110900 | 13313182400 | 34700 | 34650 | 34700 | 34650 | 610 |
| 495 | 20240627 | 110800 | 13292039750 | 34700 | 34700 | 34700 | 34650 | 330 |
| 496 | 20240627 | 110700 | 13280597100 | 34700 | 34700 | 34700 | 34650 | 817 |
| 497 | 20240627 | 110600 | 13252276100 | 34650 | 34650 | 34700 | 34650 | 556 |
| 498 | 20240627 | 110500 | 13232991750 | 34700 | 34700 | 34700 | 34650 | 328 |
| 499 | 20240627 | 110400 | 13221620000 | 34700 | 34700 | 34700 | 34650 | 2150 |
| 500 | 20240627 | 110300 | 13147117550 | 34700 | 34700 | 34700 | 34650 | 561 |
| 501 | 20240627 | 110200 | 13127657650 | 34700 | 34750 | 34750 | 34650 | 416 |
| 502 | 20240627 | 110100 | 13113233350 | 34750 | 34650 | 34750 | 34650 | 1233 |
| 503 | 20240627 | 110000 | 13070502900 | 34650 | 34700 | 34750 | 34650 | 551 |
| 504 | 20240627 | 105900 | 13051393850 | 34700 | 34700 | 34750 | 34650 | 292 |
| 505 | 20240627 | 105800 | 13041259800 | 34700 | 34700 | 34750 | 34700 | 718 |
| 506 | 20240627 | 105700 | 13016328400 | 34700 | 34700 | 34700 | 34650 | 865 |
| 507 | 20240627 | 105600 | 12986343500 | 34650 | 34700 | 34700 | 34650 | 504 |
| 508 | 20240627 | 105500 | 12968875600 | 34700 | 34700 | 34700 | 34650 | 549 |
| 509 | 20240627 | 105400 | 12949847550 | 34700 | 34650 | 34700 | 34650 | 754 |
| 510 | 20240627 | 105300 | 12923714400 | 34700 | 34750 | 34750 | 34650 | 529 |
| 511 | 20240627 | 105200 | 12905366550 | 34750 | 34700 | 34750 | 34650 | 1351 |
| 512 | 20240627 | 105100 | 12858534550 | 34750 | 34750 | 34750 | 34700 | 757 |
| 513 | 20240627 | 105000 | 12832253150 | 34700 | 34800 | 34800 | 34700 | 3373 |
| 514 | 20240627 | 104900 | 12715085950 | 34800 | 34900 | 34900 | 34750 | 1533 |
| 515 | 20240627 | 104800 | 12661720300 | 34900 | 34900 | 34900 | 34850 | 331 |
| 516 | 20240627 | 104700 | 12650176750 | 34950 | 34850 | 34950 | 34850 | 824 |
| 517 | 20240627 | 104600 | 12621438750 | 34900 | 34800 | 34900 | 34800 | 247 |
| 518 | 20240627 | 104500 | 12612828850 | 34800 | 34850 | 34850 | 34800 | 687 |
| 519 | 20240627 | 104400 | 12588916100 | 34800 | 34850 | 34850 | 34800 | 1093 |
| 520 | 20240627 | 104300 | 12550854350 | 34850 | 34800 | 34850 | 34800 | 941 |
| 521 | 20240627 | 104200 | 12518101500 | 34800 | 34850 | 34850 | 34800 | 273 |
| 522 | 20240627 | 104100 | 12508591300 | 34800 | 34850 | 34850 | 34800 | 1480 |
| 523 | 20240627 | 104000 | 12457085650 | 34850 | 34800 | 34850 | 34800 | 663 |
| 524 | 20240627 | 103900 | 12434004050 | 34850 | 34850 | 34850 | 34800 | 1443 |
| 525 | 20240627 | 103800 | 12383781600 | 34850 | 34850 | 34900 | 34800 | 1592 |
| 526 | 20240627 | 103700 | 12328306900 | 34850 | 34900 | 34950 | 34850 | 1315 |
| 527 | 20240627 | 103600 | 12282445750 | 34900 | 34950 | 34950 | 34900 | 696 |
| 528 | 20240627 | 103500 | 12258143250 | 34950 | 34950 | 34950 | 34900 | 397 |
| 529 | 20240627 | 103400 | 12244276150 | 35000 | 34950 | 35000 | 34900 | 1309 |
| 530 | 20240627 | 103300 | 12198569950 | 34950 | 35000 | 35000 | 34900 | 2947 |
| 531 | 20240627 | 103200 | 12095496350 | 34950 | 34950 | 35000 | 34950 | 1032 |
| 532 | 20240627 | 103100 | 12059396500 | 34950 | 34950 | 35000 | 34950 | 613 |
| 533 | 20240627 | 103000 | 12037961700 | 34950 | 35000 | 35050 | 34950 | 1037 |
| 534 | 20240627 | 102900 | 12001664550 | 35000 | 35000 | 35050 | 34950 | 1601 |
| 535 | 20240627 | 102800 | 11945630400 | 35000 | 35000 | 35050 | 34950 | 632 |
| 536 | 20240627 | 102700 | 11923512300 | 35000 | 34950 | 35000 | 34950 | 2070 |
| 537 | 20240627 | 102600 | 11851108900 | 34950 | 35050 | 35050 | 34900 | 1394 |
| 538 | 20240627 | 102500 | 11802341350 | 35050 | 35050 | 35100 | 34950 | 2117 |
| 539 | 20240627 | 102400 | 11728235550 | 35050 | 34900 | 35100 | 34900 | 3014 |
| 540 | 20240627 | 102300 | 11622821150 | 34900 | 34850 | 34950 | 34850 | 689 |
| 541 | 20240627 | 102200 | 11598785500 | 34850 | 35100 | 35200 | 34850 | 6361 |
| 542 | 20240627 | 102100 | 11376279100 | 35100 | 35250 | 35300 | 35100 | 2224 |
| 543 | 20240627 | 102000 | 11298012100 | 35300 | 35200 | 35300 | 35200 | 2531 |
| 544 | 20240627 | 101900 | 11208817350 | 35200 | 35300 | 35350 | 35200 | 4942 |
| 545 | 20240627 | 101800 | 11034432050 | 35300 | 35250 | 35350 | 35200 | 14918 |
| 546 | 20240627 | 101700 | 10508042300 | 35250 | 35150 | 35250 | 35150 | 14395 |
| 547 | 20240627 | 101600 | 10001339200 | 35150 | 35050 | 35150 | 35000 | 2684 |
| 548 | 20240627 | 101500 | 9907065400 | 35050 | 35000 | 35150 | 34950 | 5408 |
| 549 | 20240627 | 101400 | 9717457000 | 35000 | 34950 | 35050 | 34950 | 2068 |
| 550 | 20240627 | 101300 | 9645030400 | 35000 | 34850 | 35100 | 34850 | 4188 |
| 551 | 20240627 | 101200 | 9498632500 | 34850 | 34850 | 34900 | 34850 | 1995 |
| 552 | 20240627 | 101100 | 9429079050 | 34900 | 34900 | 34900 | 34850 | 505 |
| 553 | 20240627 | 101000 | 9411454850 | 34850 | 34900 | 34900 | 34850 | 650 |
| 554 | 20240627 | 100900 | 9388788850 | 34900 | 34950 | 34950 | 34850 | 2939 |
| 555 | 20240627 | 100800 | 9286272750 | 34950 | 35100 | 35100 | 34950 | 1944 |
| 556 | 20240627 | 100700 | 9218240750 | 35100 | 35050 | 35100 | 35000 | 1096 |
| 557 | 20240627 | 100600 | 9179797750 | 35050 | 35050 | 35150 | 34950 | 2948 |
| 558 | 20240627 | 100500 | 9076490300 | 35050 | 35200 | 35200 | 35050 | 5096 |
| 559 | 20240627 | 100400 | 8897313950 | 35200 | 35200 | 35200 | 35150 | 5474 |
| 560 | 20240627 | 100300 | 8704652700 | 35150 | 35150 | 35200 | 35000 | 9086 |
| 561 | 20240627 | 100200 | 8385688050 | 35150 | 35150 | 35200 | 35100 | 3244 |
| 562 | 20240627 | 100100 | 8271638150 | 35150 | 35200 | 35200 | 35100 | 3867 |
| 563 | 20240627 | 100000 | 8135660400 | 35150 | 35250 | 35250 | 35100 | 4173 |
| 564 | 20240627 | 095900 | 7988762600 | 35150 | 35150 | 35250 | 35100 | 12950 |
| 565 | 20240627 | 095800 | 7533166450 | 35100 | 35100 | 35150 | 35050 | 5275 |
| 566 | 20240627 | 095700 | 7347979900 | 35100 | 35050 | 35100 | 35000 | 4569 |
| 567 | 20240627 | 095600 | 7187852200 | 35050 | 34950 | 35050 | 34950 | 13304 |
| 568 | 20240627 | 095500 | 6722172850 | 35000 | 35000 | 35050 | 34950 | 3115 |
| 569 | 20240627 | 095400 | 6613125150 | 35050 | 34950 | 35050 | 34900 | 8795 |
| 570 | 20240627 | 095300 | 6305299350 | 35000 | 34800 | 35000 | 34800 | 4280 |
| 571 | 20240627 | 095200 | 6155861100 | 34850 | 34950 | 34950 | 34800 | 1820 |
| 572 | 20240627 | 095100 | 6092380700 | 34950 | 34950 | 35000 | 34900 | 1795 |
| 573 | 20240627 | 095000 | 6029672700 | 34900 | 34800 | 35050 | 34800 | 23194 |
| 574 | 20240627 | 094900 | 5219174150 | 34750 | 34850 | 34850 | 34750 | 822 |
| 575 | 20240627 | 094800 | 5190557700 | 34850 | 34650 | 34900 | 34650 | 8078 |
| 576 | 20240627 | 094700 | 4909375150 | 34650 | 34750 | 34750 | 34650 | 1293 |
| 577 | 20240627 | 094600 | 4864515500 | 34700 | 34800 | 34800 | 34700 | 935 |
| 578 | 20240627 | 094500 | 4832013100 | 34800 | 34650 | 34850 | 34650 | 6352 |
| 579 | 20240627 | 094400 | 4611178700 | 34650 | 34600 | 34650 | 34600 | 1365 |
| 580 | 20240627 | 094300 | 4563899000 | 34600 | 34550 | 34600 | 34550 | 2116 |
| 581 | 20240627 | 094200 | 4490701000 | 34550 | 34500 | 34550 | 34500 | 3516 |
| 582 | 20240627 | 094100 | 4369346800 | 34450 | 34400 | 34450 | 34400 | 4562 |
| 583 | 20240627 | 094000 | 4212245800 | 34350 | 34400 | 34450 | 34350 | 1069 |
| 584 | 20240627 | 093900 | 4175473150 | 34450 | 34350 | 34450 | 34350 | 446 |
| 585 | 20240627 | 093800 | 4160129700 | 34350 | 34400 | 34450 | 34350 | 492 |
| 586 | 20240627 | 093700 | 4143207200 | 34450 | 34400 | 34450 | 34350 | 1586 |
| 587 | 20240627 | 093600 | 4088637700 | 34350 | 34400 | 34400 | 34350 | 163 |
| 588 | 20240627 | 093500 | 4083032000 | 34450 | 34450 | 34450 | 34400 | 1027 |
| 589 | 20240627 | 093400 | 4047678300 | 34450 | 34400 | 34500 | 34400 | 1128 |
| 590 | 20240627 | 093300 | 4008808600 | 34400 | 34450 | 34450 | 34400 | 430 |
| 591 | 20240627 | 093200 | 3994015600 | 34450 | 34450 | 34450 | 34400 | 681 |
| 592 | 20240627 | 093100 | 3970556650 | 34400 | 34250 | 34400 | 34250 | 1643 |
| 593 | 20240627 | 093000 | 3914198450 | 34250 | 34250 | 34250 | 34200 | 332 |
| 594 | 20240627 | 092900 | 3902842700 | 34250 | 34200 | 34250 | 34200 | 482 |
| 595 | 20240627 | 092800 | 3886357800 | 34200 | 34300 | 34300 | 34150 | 499 |
| 596 | 20240627 | 092700 | 3869285900 | 34300 | 34250 | 34300 | 34200 | 4976 |
| 597 | 20240627 | 092600 | 3698977100 | 34300 | 34300 | 34300 | 34250 | 2530 |
| 598 | 20240627 | 092500 | 3612256000 | 34300 | 34350 | 34400 | 34300 | 1972 |
| 599 | 20240627 | 092400 | 3544549150 | 34400 | 34400 | 34400 | 34400 | 850 |
| 600 | 20240627 | 092300 | 3515309150 | 34400 | 34450 | 34500 | 34400 | 2655 |
| 601 | 20240627 | 092200 | 3423847750 | 34450 | 34500 | 34550 | 34450 | 1188 |
| 602 | 20240627 | 092100 | 3382860600 | 34500 | 34500 | 34500 | 34450 | 1232 |
| 603 | 20240627 | 092000 | 3340356850 | 34550 | 34600 | 34600 | 34500 | 2901 |
| 604 | 20240627 | 091900 | 3240098250 | 34600 | 34750 | 34750 | 34600 | 5234 |
| 605 | 20240627 | 091800 | 3058501450 | 34750 | 34850 | 34900 | 34700 | 5895 |
| 606 | 20240627 | 091700 | 2853438050 | 34900 | 34850 | 34950 | 34750 | 8816 |
| 607 | 20240627 | 091600 | 2546052150 | 34800 | 34500 | 34850 | 34500 | 13772 |
| 608 | 20240627 | 091500 | 2067823750 | 34550 | 34500 | 34600 | 34500 | 4670 |
| 609 | 20240627 | 091400 | 1906535650 | 34550 | 34300 | 34550 | 34300 | 7606 |
| 610 | 20240627 | 091300 | 1644355550 | 34300 | 34150 | 34300 | 34150 | 1224 |
| 611 | 20240627 | 091200 | 1602469000 | 34100 | 33950 | 34100 | 33950 | 1709 |
| 612 | 20240627 | 091100 | 1544249500 | 33950 | 34000 | 34000 | 33950 | 885 |
| 613 | 20240627 | 091000 | 1514164500 | 34000 | 34000 | 34000 | 33950 | 540 |
| 614 | 20240627 | 090900 | 1495824400 | 34000 | 33800 | 34100 | 33800 | 5424 |
| 615 | 20240627 | 090800 | 1312223950 | 33750 | 33650 | 33800 | 33650 | 1195 |
| 616 | 20240627 | 090700 | 1271938550 | 33650 | 33700 | 33750 | 33600 | 1195 |
| 617 | 20240627 | 090600 | 1231737850 | 33700 | 33700 | 33700 | 33500 | 3710 |
| 618 | 20240627 | 090500 | 1107243700 | 33700 | 34000 | 34000 | 33600 | 15753 |
| 619 | 20240627 | 090400 | 576583850 | 33900 | 33850 | 33900 | 33850 | 1685 |
| 620 | 20240627 | 090300 | 519465000 | 33850 | 33950 | 34000 | 33850 | 2294 |
| 621 | 20240627 | 090200 | 441675400 | 33850 | 33900 | 33900 | 33850 | 3210 |
| 622 | 20240627 | 090100 | 332876750 | 33900 | 34050 | 34050 | 33900 | 2365 |
| 623 | 20240627 | 090000 | 252581150 | 33950 | 34100 | 34100 | 33950 | 7309 |