31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240703 | 183100 | 16773270400 | 47050 | 47050 | 47050 | 47050 | 4914 |
| 3 | 20240703 | 183000 | 16773270400 | 47050 | 47050 | 47050 | 47050 | 0 |
| 4 | 20240703 | 182900 | 16773270400 | 47050 | 47050 | 47050 | 47050 | 0 |
| 5 | 20240703 | 182800 | 16773270400 | 47050 | 47050 | 47050 | 47050 | 0 |
| 6 | 20240703 | 182700 | 16773270400 | 47050 | 47050 | 47050 | 47050 | 0 |
| 7 | 20240703 | 182600 | 16773270400 | 47050 | 47050 | 47050 | 47050 | 0 |
| 8 | 20240703 | 182500 | 16773270400 | 47050 | 47050 | 47050 | 47050 | 0 |
| 9 | 20240703 | 182400 | 16773270400 | 47050 | 47050 | 47050 | 47050 | 0 |
| 10 | 20240703 | 182300 | 16773270400 | 47050 | 47050 | 47050 | 47050 | 0 |
| 11 | 20240703 | 182200 | 16773270400 | 47050 | 47050 | 47050 | 47050 | 0 |
| 12 | 20240703 | 182100 | 16773270400 | 47050 | 47050 | 47050 | 47050 | 0 |
| 13 | 20240703 | 182000 | 16773270400 | 47050 | 47050 | 47050 | 47050 | 0 |
| 14 | 20240703 | 181900 | 16773270400 | 47050 | 47050 | 47050 | 47050 | 0 |
| 15 | 20240703 | 181800 | 16773270400 | 47050 | 47050 | 47050 | 47050 | 0 |
| 16 | 20240703 | 181700 | 16773270400 | 47050 | 47050 | 47050 | 47050 | 0 |
| 17 | 20240703 | 181600 | 16773270400 | 47050 | 47050 | 47050 | 47050 | 0 |
| 18 | 20240703 | 181500 | 16773270400 | 47050 | 47050 | 47050 | 47050 | 0 |
| 19 | 20240703 | 181400 | 16773270400 | 47050 | 47050 | 47050 | 47050 | 0 |
| 20 | 20240703 | 181300 | 16773270400 | 47050 | 47050 | 47050 | 47050 | 0 |
| 21 | 20240703 | 181200 | 16773270400 | 47050 | 47050 | 47050 | 47050 | 0 |
| 22 | 20240703 | 181100 | 16773270400 | 47050 | 47050 | 47050 | 47050 | 0 |
| 23 | 20240703 | 181000 | 16773270400 | 47050 | 47050 | 47050 | 47050 | 0 |
| 24 | 20240703 | 180900 | 16773270400 | 47050 | 47050 | 47050 | 47050 | 0 |
| 25 | 20240703 | 180800 | 16773270400 | 47050 | 47050 | 47050 | 47050 | 0 |
| 26 | 20240703 | 180700 | 16773270400 | 47050 | 47050 | 47050 | 47050 | 0 |
| 27 | 20240703 | 180600 | 16773270400 | 47050 | 47050 | 47050 | 47050 | 0 |
| 28 | 20240703 | 180500 | 16773270400 | 47050 | 47050 | 47050 | 47050 | 0 |
| 29 | 20240703 | 180400 | 16773270400 | 47050 | 47050 | 47050 | 47050 | 0 |
| 30 | 20240703 | 180300 | 16773270400 | 47050 | 47050 | 47050 | 47050 | 0 |
| 31 | 20240703 | 180200 | 16773270400 | 47050 | 47050 | 47050 | 47050 | 0 |
| 32 | 20240703 | 180100 | 16773270400 | 47050 | 47050 | 47050 | 47050 | 4914 |
| 33 | 20240703 | 180000 | 16773270400 | 47050 | 47050 | 47050 | 47050 | 0 |
| 34 | 20240703 | 175900 | 16773270400 | 47050 | 47050 | 47050 | 47050 | 0 |
| 35 | 20240703 | 175800 | 16773270400 | 47050 | 47050 | 47050 | 47050 | 0 |
| 36 | 20240703 | 175700 | 16773270400 | 47050 | 47050 | 47050 | 47050 | 0 |
| 37 | 20240703 | 175600 | 16773270400 | 47050 | 47050 | 47050 | 47050 | 0 |
| 38 | 20240703 | 175500 | 16773270400 | 47050 | 47050 | 47050 | 47050 | 0 |
| 39 | 20240703 | 175400 | 16773270400 | 47050 | 47050 | 47050 | 47050 | 0 |
| 40 | 20240703 | 175300 | 16773270400 | 47050 | 47050 | 47050 | 47050 | 0 |
| 41 | 20240703 | 175200 | 16773270400 | 47050 | 47050 | 47050 | 47050 | 0 |
| 42 | 20240703 | 175100 | 16773270400 | 47050 | 47050 | 47050 | 47050 | 0 |
| 43 | 20240703 | 175000 | 16773270400 | 47050 | 47050 | 47050 | 47050 | 0 |
| 44 | 20240703 | 174900 | 16773270400 | 47050 | 47050 | 47050 | 47050 | 0 |
| 45 | 20240703 | 174800 | 16773270400 | 47050 | 47050 | 47050 | 47050 | 0 |
| 46 | 20240703 | 174700 | 16773270400 | 47050 | 47050 | 47050 | 47050 | 0 |
| 47 | 20240703 | 174600 | 16773270400 | 47050 | 47050 | 47050 | 47050 | 0 |
| 48 | 20240703 | 174500 | 16773270400 | 47050 | 47050 | 47050 | 47050 | 0 |
| 49 | 20240703 | 174400 | 16773270400 | 47050 | 47050 | 47050 | 47050 | 0 |
| 50 | 20240703 | 174300 | 16773270400 | 47050 | 47050 | 47050 | 47050 | 0 |
| 51 | 20240703 | 174200 | 16773270400 | 47050 | 47050 | 47050 | 47050 | 0 |
| 52 | 20240703 | 174100 | 16773270400 | 47050 | 47050 | 47050 | 47050 | 0 |
| 53 | 20240703 | 174000 | 16773270400 | 47050 | 47050 | 47050 | 47050 | 0 |
| 54 | 20240703 | 173900 | 16773270400 | 47050 | 47050 | 47050 | 47050 | 0 |
| 55 | 20240703 | 173800 | 16773270400 | 47050 | 47050 | 47050 | 47050 | 0 |
| 56 | 20240703 | 173700 | 16773270400 | 47050 | 47050 | 47050 | 47050 | 0 |
| 57 | 20240703 | 173600 | 16773270400 | 47050 | 47050 | 47050 | 47050 | 0 |
| 58 | 20240703 | 173500 | 16773270400 | 47050 | 47050 | 47050 | 47050 | 0 |
| 59 | 20240703 | 173400 | 16773270400 | 47050 | 47050 | 47050 | 47050 | 0 |
| 60 | 20240703 | 173300 | 16773270400 | 47050 | 47050 | 47050 | 47050 | 0 |
| 61 | 20240703 | 173200 | 16773270400 | 47050 | 47050 | 47050 | 47050 | 0 |
| 62 | 20240703 | 173100 | 16773270400 | 47050 | 47050 | 47050 | 47050 | 4914 |
| 63 | 20240703 | 173000 | 16773270400 | 47050 | 47050 | 47050 | 47050 | 0 |
| 64 | 20240703 | 172900 | 16773270400 | 47050 | 47050 | 47050 | 47050 | 0 |
| 65 | 20240703 | 172800 | 16773270400 | 47050 | 47050 | 47050 | 47050 | 0 |
| 66 | 20240703 | 172700 | 16773270400 | 47050 | 47050 | 47050 | 47050 | 0 |
| 67 | 20240703 | 172600 | 16773270400 | 47050 | 47050 | 47050 | 47050 | 0 |
| 68 | 20240703 | 172500 | 16773270400 | 47050 | 47050 | 47050 | 47050 | 0 |
| 69 | 20240703 | 172400 | 16773270400 | 47050 | 47050 | 47050 | 47050 | 0 |
| 70 | 20240703 | 172300 | 16773270400 | 47050 | 47050 | 47050 | 47050 | 0 |
| 71 | 20240703 | 172200 | 16773270400 | 47050 | 47050 | 47050 | 47050 | 0 |
| 72 | 20240703 | 172100 | 16773270400 | 47050 | 47050 | 47050 | 47050 | 0 |
| 73 | 20240703 | 172000 | 16773270400 | 47050 | 47050 | 47050 | 47050 | 0 |
| 74 | 20240703 | 171900 | 16773270400 | 47050 | 47050 | 47050 | 47050 | 0 |
| 75 | 20240703 | 171800 | 16773270400 | 47050 | 47050 | 47050 | 47050 | 0 |
| 76 | 20240703 | 171700 | 16773270400 | 47050 | 47050 | 47050 | 47050 | 0 |
| 77 | 20240703 | 171600 | 16773270400 | 47050 | 47050 | 47050 | 47050 | 0 |
| 78 | 20240703 | 171500 | 16773270400 | 47050 | 47050 | 47050 | 47050 | 0 |
| 79 | 20240703 | 171400 | 16773270400 | 47050 | 47050 | 47050 | 47050 | 0 |
| 80 | 20240703 | 171300 | 16773270400 | 47050 | 47050 | 47050 | 47050 | 0 |
| 81 | 20240703 | 171200 | 16773270400 | 47050 | 47050 | 47050 | 47050 | 0 |
| 82 | 20240703 | 171100 | 16773270400 | 47050 | 47050 | 47050 | 47050 | 0 |
| 83 | 20240703 | 171000 | 16773270400 | 47050 | 47050 | 47050 | 47050 | 0 |
| 84 | 20240703 | 170900 | 16773270400 | 47050 | 47050 | 47050 | 47050 | 0 |
| 85 | 20240703 | 170800 | 16773270400 | 47050 | 47050 | 47050 | 47050 | 0 |
| 86 | 20240703 | 170700 | 16773270400 | 47050 | 47050 | 47050 | 47050 | 0 |
| 87 | 20240703 | 170600 | 16773270400 | 47050 | 47050 | 47050 | 47050 | 0 |
| 88 | 20240703 | 170500 | 16773270400 | 47050 | 47050 | 47050 | 47050 | 0 |
| 89 | 20240703 | 170400 | 16773270400 | 47050 | 47050 | 47050 | 47050 | 0 |
| 90 | 20240703 | 170300 | 16773270400 | 47050 | 47050 | 47050 | 47050 | 0 |
| 91 | 20240703 | 170200 | 16773270400 | 47050 | 47050 | 47050 | 47050 | 0 |
| 92 | 20240703 | 170100 | 16773270400 | 47050 | 47050 | 47050 | 47050 | 4914 |
| 93 | 20240703 | 170000 | 16773270400 | 47050 | 47050 | 47050 | 47050 | 0 |
| 94 | 20240703 | 165900 | 16773270400 | 47050 | 47050 | 47050 | 47050 | 0 |
| 95 | 20240703 | 165800 | 16773270400 | 47050 | 47050 | 47050 | 47050 | 0 |
| 96 | 20240703 | 165700 | 16773270400 | 47050 | 47050 | 47050 | 47050 | 0 |
| 97 | 20240703 | 165600 | 16773270400 | 47050 | 47050 | 47050 | 47050 | 0 |
| 98 | 20240703 | 165500 | 16773270400 | 47050 | 47050 | 47050 | 47050 | 0 |
| 99 | 20240703 | 165400 | 16773270400 | 47050 | 47050 | 47050 | 47050 | 0 |
| 100 | 20240703 | 165300 | 16773270400 | 47050 | 47050 | 47050 | 47050 | 0 |
| 101 | 20240703 | 165200 | 16773270400 | 47050 | 47050 | 47050 | 47050 | 0 |
| 102 | 20240703 | 165100 | 16773270400 | 47050 | 47050 | 47050 | 47050 | 0 |
| 103 | 20240703 | 165000 | 16773270400 | 47050 | 47050 | 47050 | 47050 | 0 |
| 104 | 20240703 | 164900 | 16773270400 | 47050 | 47050 | 47050 | 47050 | 0 |
| 105 | 20240703 | 164800 | 16773270400 | 47050 | 47050 | 47050 | 47050 | 0 |
| 106 | 20240703 | 164700 | 16773270400 | 47050 | 47050 | 47050 | 47050 | 0 |
| 107 | 20240703 | 164600 | 16773270400 | 47050 | 47050 | 47050 | 47050 | 0 |
| 108 | 20240703 | 164500 | 16773270400 | 47050 | 47050 | 47050 | 47050 | 0 |
| 109 | 20240703 | 164400 | 16773270400 | 47050 | 47050 | 47050 | 47050 | 0 |
| 110 | 20240703 | 164300 | 16773270400 | 47050 | 47050 | 47050 | 47050 | 0 |
| 111 | 20240703 | 164200 | 16773270400 | 47050 | 47050 | 47050 | 47050 | 0 |
| 112 | 20240703 | 164100 | 16773270400 | 47050 | 47050 | 47050 | 47050 | 0 |
| 113 | 20240703 | 164000 | 16773270400 | 47050 | 47050 | 47050 | 47050 | 0 |
| 114 | 20240703 | 163900 | 16773270400 | 47050 | 47050 | 47050 | 47050 | 0 |
| 115 | 20240703 | 163800 | 16773270400 | 47050 | 47050 | 47050 | 47050 | 0 |
| 116 | 20240703 | 163700 | 16773270400 | 47050 | 47050 | 47050 | 47050 | 0 |
| 117 | 20240703 | 163600 | 16773270400 | 47050 | 47050 | 47050 | 47050 | 0 |
| 118 | 20240703 | 163500 | 16773270400 | 47050 | 47050 | 47050 | 47050 | 0 |
| 119 | 20240703 | 163400 | 16773270400 | 47050 | 47050 | 47050 | 47050 | 0 |
| 120 | 20240703 | 163300 | 16773270400 | 47050 | 47050 | 47050 | 47050 | 0 |
| 121 | 20240703 | 163200 | 16773270400 | 47050 | 47050 | 47050 | 47050 | 0 |
| 122 | 20240703 | 163100 | 16773270400 | 47050 | 47050 | 47050 | 47050 | 4914 |
| 123 | 20240703 | 163000 | 16773270400 | 47050 | 47050 | 47050 | 47050 | 0 |
| 124 | 20240703 | 162900 | 16773270400 | 47050 | 47050 | 47050 | 47050 | 0 |
| 125 | 20240703 | 162800 | 16773270400 | 47050 | 47050 | 47050 | 47050 | 0 |
| 126 | 20240703 | 162700 | 16773270400 | 47050 | 47050 | 47050 | 47050 | 0 |
| 127 | 20240703 | 162600 | 16773270400 | 47050 | 47050 | 47050 | 47050 | 0 |
| 128 | 20240703 | 162500 | 16773270400 | 47050 | 47050 | 47050 | 47050 | 0 |
| 129 | 20240703 | 162400 | 16773270400 | 47050 | 47050 | 47050 | 47050 | 0 |
| 130 | 20240703 | 162300 | 16773270400 | 47050 | 47050 | 47050 | 47050 | 0 |
| 131 | 20240703 | 162200 | 16773270400 | 47050 | 47050 | 47050 | 47050 | 0 |
| 132 | 20240703 | 162100 | 16773270400 | 47050 | 47050 | 47050 | 47050 | 0 |
| 133 | 20240703 | 162000 | 16773270400 | 47050 | 47050 | 47050 | 47050 | 0 |
| 134 | 20240703 | 161900 | 16773270400 | 47050 | 47050 | 47050 | 47050 | 0 |
| 135 | 20240703 | 161800 | 16773270400 | 47050 | 47050 | 47050 | 47050 | 0 |
| 136 | 20240703 | 161700 | 16773270400 | 47050 | 47050 | 47050 | 47050 | 0 |
| 137 | 20240703 | 161600 | 16773270400 | 47050 | 47050 | 47050 | 47050 | 0 |
| 138 | 20240703 | 161500 | 16773270400 | 47050 | 47050 | 47050 | 47050 | 0 |
| 139 | 20240703 | 161400 | 16773270400 | 47050 | 47050 | 47050 | 47050 | 0 |
| 140 | 20240703 | 161300 | 16773270400 | 47050 | 47050 | 47050 | 47050 | 0 |
| 141 | 20240703 | 161200 | 16773270400 | 47050 | 47050 | 47050 | 47050 | 0 |
| 142 | 20240703 | 161100 | 16773270400 | 47050 | 47050 | 47050 | 47050 | 0 |
| 143 | 20240703 | 161000 | 16773270400 | 47050 | 47050 | 47050 | 47050 | 0 |
| 144 | 20240703 | 160900 | 16773270400 | 47050 | 47050 | 47050 | 47050 | 0 |
| 145 | 20240703 | 160800 | 16773270400 | 47050 | 47050 | 47050 | 47050 | 0 |
| 146 | 20240703 | 160700 | 16773270400 | 47050 | 47050 | 47050 | 47050 | 0 |
| 147 | 20240703 | 160600 | 16773270400 | 47050 | 47050 | 47050 | 47050 | 0 |
| 148 | 20240703 | 160500 | 16773270400 | 47050 | 47050 | 47050 | 47050 | 0 |
| 149 | 20240703 | 160400 | 16773270400 | 47050 | 47050 | 47050 | 47050 | 0 |
| 150 | 20240703 | 160300 | 16773270400 | 47050 | 47050 | 47050 | 47050 | 0 |
| 151 | 20240703 | 160200 | 16773270400 | 47050 | 47050 | 47050 | 47050 | 0 |
| 152 | 20240703 | 160100 | 16773270400 | 47050 | 47050 | 47050 | 47050 | 4914 |
| 153 | 20240703 | 160000 | 16773270400 | 47050 | 47050 | 47050 | 47050 | 0 |
| 154 | 20240703 | 155900 | 16773270400 | 47050 | 47050 | 47050 | 47050 | 0 |
| 155 | 20240703 | 155800 | 16773270400 | 47050 | 47050 | 47050 | 47050 | 0 |
| 156 | 20240703 | 155700 | 16773270400 | 47050 | 47050 | 47050 | 47050 | 0 |
| 157 | 20240703 | 155600 | 16773270400 | 47050 | 47050 | 47050 | 47050 | 0 |
| 158 | 20240703 | 155500 | 16773270400 | 47050 | 47050 | 47050 | 47050 | 0 |
| 159 | 20240703 | 155400 | 16773270400 | 47050 | 47050 | 47050 | 47050 | 0 |
| 160 | 20240703 | 155300 | 16773270400 | 47050 | 47050 | 47050 | 47050 | 0 |
| 161 | 20240703 | 155200 | 16773270400 | 47050 | 47050 | 47050 | 47050 | 0 |
| 162 | 20240703 | 155100 | 16773270400 | 47050 | 47050 | 47050 | 47050 | 0 |
| 163 | 20240703 | 155000 | 16773270400 | 47050 | 47050 | 47050 | 47050 | 0 |
| 164 | 20240703 | 154900 | 16773270400 | 47050 | 47050 | 47050 | 47050 | 0 |
| 165 | 20240703 | 154800 | 16773270400 | 47050 | 47050 | 47050 | 47050 | 0 |
| 166 | 20240703 | 154700 | 16773270400 | 47050 | 47050 | 47050 | 47050 | 0 |
| 167 | 20240703 | 154600 | 16773270400 | 47050 | 47050 | 47050 | 47050 | 0 |
| 168 | 20240703 | 154500 | 16773270400 | 47050 | 47050 | 47050 | 47050 | 0 |
| 169 | 20240703 | 154400 | 16773270400 | 47050 | 47050 | 47050 | 47050 | 0 |
| 170 | 20240703 | 154300 | 16773270400 | 47050 | 47050 | 47050 | 47050 | 0 |
| 171 | 20240703 | 154200 | 16773270400 | 47050 | 47050 | 47050 | 47050 | 0 |
| 172 | 20240703 | 154100 | 16773270400 | 47050 | 47050 | 47050 | 47050 | 0 |
| 173 | 20240703 | 154000 | 16773270400 | 47050 | 47050 | 47050 | 47050 | 0 |
| 174 | 20240703 | 153900 | 16773270400 | 47050 | 47050 | 47050 | 47050 | 0 |
| 175 | 20240703 | 153800 | 16773270400 | 47050 | 47050 | 47050 | 47050 | 0 |
| 176 | 20240703 | 153700 | 16773270400 | 47050 | 47050 | 47050 | 47050 | 0 |
| 177 | 20240703 | 153600 | 16773270400 | 47050 | 47050 | 47050 | 47050 | 0 |
| 178 | 20240703 | 153500 | 16773270400 | 47050 | 47050 | 47050 | 47050 | 0 |
| 179 | 20240703 | 153400 | 16773270400 | 47050 | 47050 | 47050 | 47050 | 0 |
| 180 | 20240703 | 153300 | 16773270400 | 47050 | 47050 | 47050 | 47050 | 0 |
| 181 | 20240703 | 153200 | 16773270400 | 47050 | 47050 | 47050 | 47050 | 0 |
| 182 | 20240703 | 153100 | 16773270400 | 47050 | 47050 | 47050 | 47050 | 4914 |
| 183 | 20240703 | 153000 | 16773270400 | 47050 | 47050 | 47050 | 47050 | 4914 |
| 184 | 20240703 | 152900 | 16542066700 | 47050 | 47050 | 47050 | 47050 | 0 |
| 185 | 20240703 | 152800 | 16542066700 | 47050 | 47050 | 47050 | 47050 | 0 |
| 186 | 20240703 | 152700 | 16542066700 | 47050 | 47050 | 47050 | 47050 | 0 |
| 187 | 20240703 | 152600 | 16542066700 | 47050 | 47050 | 47050 | 47050 | 0 |
| 188 | 20240703 | 152500 | 16542066700 | 47050 | 47050 | 47050 | 47050 | 0 |
| 189 | 20240703 | 152400 | 16542066700 | 47050 | 47050 | 47050 | 47050 | 0 |
| 190 | 20240703 | 152300 | 16542066700 | 47050 | 47050 | 47050 | 47050 | 0 |
| 191 | 20240703 | 152200 | 16542066700 | 47050 | 47050 | 47050 | 47050 | 0 |
| 192 | 20240703 | 152100 | 16542066700 | 47050 | 47050 | 47050 | 47050 | 0 |
| 193 | 20240703 | 152000 | 16542066700 | 47050 | 47050 | 47050 | 47050 | 0 |
| 194 | 20240703 | 151900 | 16542066700 | 47050 | 47050 | 47050 | 46850 | 490 |
| 195 | 20240703 | 151800 | 16519048950 | 46850 | 47100 | 47100 | 46800 | 1840 |
| 196 | 20240703 | 151700 | 16432857700 | 47100 | 47050 | 47150 | 46900 | 3518 |
| 197 | 20240703 | 151600 | 16267561900 | 47000 | 47200 | 47200 | 47000 | 2838 |
| 198 | 20240703 | 151500 | 16134030150 | 47200 | 47200 | 47200 | 47050 | 1578 |
| 199 | 20240703 | 151400 | 16059715200 | 47100 | 47150 | 47200 | 47100 | 1084 |
| 200 | 20240703 | 151300 | 16008609000 | 47200 | 47200 | 47200 | 47150 | 305 |
| 201 | 20240703 | 151200 | 15994213100 | 47200 | 47150 | 47200 | 47150 | 533 |
| 202 | 20240703 | 151100 | 15969074000 | 47200 | 47200 | 47250 | 47200 | 119 |
| 203 | 20240703 | 151000 | 15963457050 | 47200 | 47250 | 47250 | 47200 | 286 |
| 204 | 20240703 | 150900 | 15949954000 | 47250 | 47250 | 47300 | 47250 | 236 |
| 205 | 20240703 | 150800 | 15938799100 | 47300 | 47250 | 47300 | 47200 | 282 |
| 206 | 20240703 | 150700 | 15925481500 | 47200 | 47350 | 47400 | 47150 | 2065 |
| 207 | 20240703 | 150600 | 15827993750 | 47400 | 47350 | 47400 | 47300 | 258 |
| 208 | 20240703 | 150500 | 15815777350 | 47350 | 47300 | 47500 | 47300 | 108 |
| 209 | 20240703 | 150400 | 15810657350 | 47300 | 47550 | 47550 | 47050 | 2687 |
| 210 | 20240703 | 150300 | 15683628600 | 47550 | 47550 | 47600 | 47500 | 871 |
| 211 | 20240703 | 150200 | 15642220150 | 47550 | 47550 | 47600 | 47550 | 217 |
| 212 | 20240703 | 150100 | 15631899250 | 47600 | 47550 | 47600 | 47550 | 181 |
| 213 | 20240703 | 150000 | 15623288700 | 47550 | 47600 | 47650 | 47550 | 447 |
| 214 | 20240703 | 145900 | 15602010700 | 47650 | 47550 | 47650 | 47500 | 1323 |
| 215 | 20240703 | 145800 | 15539098750 | 47500 | 47550 | 47550 | 47500 | 180 |
| 216 | 20240703 | 145700 | 15530542200 | 47550 | 47450 | 47550 | 47450 | 600 |
| 217 | 20240703 | 145600 | 15502041950 | 47450 | 47450 | 47500 | 47400 | 330 |
| 218 | 20240703 | 145500 | 15486381900 | 47450 | 47350 | 47450 | 47350 | 182 |
| 219 | 20240703 | 145400 | 15477754850 | 47450 | 47450 | 47450 | 47400 | 525 |
| 220 | 20240703 | 145300 | 15452866100 | 47450 | 47500 | 47500 | 47400 | 147 |
| 221 | 20240703 | 145200 | 15445893950 | 47500 | 47500 | 47500 | 47300 | 372 |
| 222 | 20240703 | 145100 | 15428240250 | 47500 | 47400 | 47550 | 47400 | 1938 |
| 223 | 20240703 | 145000 | 15336253500 | 47350 | 47300 | 47350 | 47300 | 317 |
| 224 | 20240703 | 144900 | 15321246800 | 47350 | 47350 | 47400 | 47350 | 190 |
| 225 | 20240703 | 144800 | 15312247750 | 47350 | 47400 | 47400 | 47350 | 153 |
| 226 | 20240703 | 144700 | 15304999250 | 47400 | 47400 | 47400 | 47400 | 255 |
| 227 | 20240703 | 144600 | 15292912250 | 47400 | 47350 | 47400 | 47250 | 165 |
| 228 | 20240703 | 144500 | 15285100050 | 47350 | 47350 | 47350 | 47200 | 2121 |
| 229 | 20240703 | 144400 | 15184930100 | 47350 | 47350 | 47350 | 47350 | 141 |
| 230 | 20240703 | 144300 | 15178253750 | 47400 | 47400 | 47400 | 47350 | 389 |
| 231 | 20240703 | 144200 | 15159830250 | 47400 | 47350 | 47400 | 47350 | 237 |
| 232 | 20240703 | 144100 | 15148607100 | 47350 | 47350 | 47350 | 47350 | 64 |
| 233 | 20240703 | 144000 | 15145576700 | 47350 | 47250 | 47350 | 47250 | 671 |
| 234 | 20240703 | 143900 | 15113825800 | 47250 | 47250 | 47250 | 47250 | 111 |
| 235 | 20240703 | 143800 | 15108581050 | 47300 | 47300 | 47300 | 47250 | 101 |
| 236 | 20240703 | 143700 | 15103808700 | 47300 | 47300 | 47300 | 47250 | 696 |
| 237 | 20240703 | 143600 | 15070899150 | 47300 | 47300 | 47350 | 47300 | 107 |
| 238 | 20240703 | 143500 | 15065838000 | 47350 | 47350 | 47350 | 47300 | 55 |
| 239 | 20240703 | 143400 | 15063236400 | 47350 | 47350 | 47350 | 47350 | 335 |
| 240 | 20240703 | 143300 | 15047374150 | 47350 | 47200 | 47350 | 47200 | 644 |
| 241 | 20240703 | 143200 | 15016930050 | 47100 | 47150 | 47150 | 47100 | 573 |
| 242 | 20240703 | 143100 | 14989917650 | 47150 | 47150 | 47150 | 47150 | 11 |
| 243 | 20240703 | 143000 | 14989399000 | 47150 | 47100 | 47150 | 47100 | 387 |
| 244 | 20240703 | 142900 | 14971168750 | 47100 | 47100 | 47100 | 47100 | 173 |
| 245 | 20240703 | 142800 | 14963020450 | 47150 | 47100 | 47150 | 47100 | 261 |
| 246 | 20240703 | 142700 | 14950727300 | 47100 | 47150 | 47150 | 47100 | 159 |
| 247 | 20240703 | 142600 | 14943233100 | 47100 | 47100 | 47200 | 47100 | 191 |
| 248 | 20240703 | 142500 | 14934236000 | 47100 | 47200 | 47200 | 47100 | 257 |
| 249 | 20240703 | 142400 | 14922131200 | 47100 | 47150 | 47150 | 47100 | 201 |
| 250 | 20240703 | 142300 | 14912654950 | 47150 | 47150 | 47150 | 47100 | 574 |
| 251 | 20240703 | 142200 | 14885603700 | 47150 | 47150 | 47150 | 47100 | 213 |
| 252 | 20240703 | 142100 | 14875565050 | 47200 | 47200 | 47200 | 47150 | 682 |
| 253 | 20240703 | 142000 | 14843391200 | 47200 | 47250 | 47300 | 47200 | 515 |
| 254 | 20240703 | 141900 | 14819057050 | 47300 | 47300 | 47300 | 47300 | 514 |
| 255 | 20240703 | 141800 | 14794744850 | 47350 | 47350 | 47350 | 47350 | 85 |
| 256 | 20240703 | 141700 | 14790720100 | 47350 | 47350 | 47400 | 47350 | 127 |
| 257 | 20240703 | 141600 | 14784706550 | 47350 | 47400 | 47400 | 47350 | 246 |
| 258 | 20240703 | 141500 | 14773052150 | 47400 | 47450 | 47450 | 47350 | 334 |
| 259 | 20240703 | 141400 | 14757220100 | 47450 | 47500 | 47500 | 47450 | 115 |
| 260 | 20240703 | 141300 | 14751762300 | 47450 | 47450 | 47500 | 47400 | 686 |
| 261 | 20240703 | 141200 | 14719211700 | 47400 | 47450 | 47450 | 47400 | 274 |
| 262 | 20240703 | 141100 | 14706223350 | 47450 | 47350 | 47500 | 47350 | 722 |
| 263 | 20240703 | 141000 | 14671970300 | 47400 | 47250 | 47450 | 47200 | 935 |
| 264 | 20240703 | 140900 | 14627721300 | 47250 | 47250 | 47300 | 47250 | 244 |
| 265 | 20240703 | 140800 | 14616191350 | 47250 | 47300 | 47350 | 47250 | 70 |
| 266 | 20240703 | 140700 | 14612880500 | 47350 | 47350 | 47350 | 47300 | 157 |
| 267 | 20240703 | 140600 | 14605448150 | 47350 | 47250 | 47350 | 47250 | 1327 |
| 268 | 20240703 | 140500 | 14542682900 | 47200 | 47150 | 47200 | 47050 | 772 |
| 269 | 20240703 | 140400 | 14506288550 | 47150 | 47150 | 47200 | 47150 | 516 |
| 270 | 20240703 | 140300 | 14481954800 | 47150 | 46950 | 47150 | 46950 | 1156 |
| 271 | 20240703 | 140200 | 14427577600 | 46950 | 47000 | 47000 | 46950 | 359 |
| 272 | 20240703 | 140100 | 14410722200 | 47000 | 46950 | 47000 | 46950 | 91 |
| 273 | 20240703 | 140000 | 14406449550 | 47000 | 47000 | 47000 | 46950 | 317 |
| 274 | 20240703 | 135900 | 14391564000 | 47000 | 47000 | 47050 | 47000 | 1090 |
| 275 | 20240703 | 135800 | 14340333500 | 46900 | 47050 | 47050 | 46900 | 1758 |
| 276 | 20240703 | 135700 | 14257731050 | 47050 | 47050 | 47050 | 47000 | 230 |
| 277 | 20240703 | 135600 | 14246913550 | 47050 | 47000 | 47050 | 46950 | 519 |
| 278 | 20240703 | 135500 | 14222520550 | 47000 | 47050 | 47050 | 46950 | 375 |
| 279 | 20240703 | 135400 | 14204892600 | 47100 | 47000 | 47100 | 46950 | 479 |
| 280 | 20240703 | 135300 | 14182365800 | 47000 | 47000 | 47050 | 47000 | 467 |
| 281 | 20240703 | 135200 | 14160416750 | 47000 | 47050 | 47050 | 47000 | 934 |
| 282 | 20240703 | 135100 | 14116518650 | 47000 | 47050 | 47050 | 46950 | 442 |
| 283 | 20240703 | 135000 | 14095749950 | 47050 | 47050 | 47100 | 47000 | 521 |
| 284 | 20240703 | 134900 | 14071230050 | 47050 | 47100 | 47100 | 47050 | 85 |
| 285 | 20240703 | 134800 | 14067228050 | 47050 | 47050 | 47050 | 47000 | 2697 |
| 286 | 20240703 | 134700 | 13940414750 | 47050 | 47050 | 47100 | 47050 | 179 |
| 287 | 20240703 | 134600 | 13931992750 | 47050 | 47150 | 47150 | 47050 | 440 |
| 288 | 20240703 | 134500 | 13911267150 | 47200 | 47200 | 47250 | 47150 | 172 |
| 289 | 20240703 | 134400 | 13903147250 | 47200 | 47200 | 47250 | 47200 | 401 |
| 290 | 20240703 | 134300 | 13884219950 | 47200 | 47200 | 47250 | 47200 | 84 |
| 291 | 20240703 | 134200 | 13880252650 | 47200 | 47200 | 47200 | 47200 | 200 |
| 292 | 20240703 | 134100 | 13870812650 | 47150 | 47250 | 47300 | 47150 | 187 |
| 293 | 20240703 | 134000 | 13861984050 | 47250 | 47350 | 47350 | 47250 | 35 |
| 294 | 20240703 | 133900 | 13860330200 | 47400 | 47450 | 47450 | 47250 | 206 |
| 295 | 20240703 | 133800 | 13850587700 | 47450 | 47100 | 47500 | 47100 | 1495 |
| 296 | 20240703 | 133700 | 13779766400 | 47250 | 47050 | 47250 | 47050 | 985 |
| 297 | 20240703 | 133600 | 13733286500 | 47000 | 47000 | 47000 | 47000 | 9 |
| 298 | 20240703 | 133500 | 13732863500 | 47000 | 47100 | 47100 | 47000 | 307 |
| 299 | 20240703 | 133400 | 13718414550 | 47100 | 47150 | 47150 | 47100 | 649 |
| 300 | 20240703 | 133300 | 13687836550 | 47150 | 47150 | 47150 | 47150 | 336 |
| 301 | 20240703 | 133200 | 13671994150 | 47100 | 47050 | 47100 | 47050 | 573 |
| 302 | 20240703 | 133100 | 13645020500 | 47050 | 47050 | 47050 | 47050 | 357 |
| 303 | 20240703 | 133000 | 13628223650 | 47050 | 47050 | 47050 | 47000 | 733 |
| 304 | 20240703 | 132900 | 13593762800 | 47050 | 47150 | 47150 | 47050 | 559 |
| 305 | 20240703 | 132800 | 13567411400 | 47150 | 47100 | 47150 | 47100 | 171 |
| 306 | 20240703 | 132700 | 13559357200 | 47100 | 47050 | 47100 | 47050 | 287 |
| 307 | 20240703 | 132600 | 13545853600 | 47050 | 47000 | 47050 | 47000 | 251 |
| 308 | 20240703 | 132500 | 13534056050 | 46900 | 46900 | 46900 | 46850 | 175 |
| 309 | 20240703 | 132400 | 13525848800 | 46850 | 47000 | 47000 | 46850 | 405 |
| 310 | 20240703 | 132300 | 13506861700 | 47050 | 47100 | 47100 | 47050 | 880 |
| 311 | 20240703 | 132200 | 13465432650 | 47100 | 47100 | 47100 | 47050 | 85 |
| 312 | 20240703 | 132100 | 13461431000 | 47100 | 47050 | 47100 | 47050 | 48 |
| 313 | 20240703 | 132000 | 13459170500 | 47050 | 47050 | 47100 | 46900 | 900 |
| 314 | 20240703 | 131900 | 13416867550 | 47050 | 47150 | 47150 | 47050 | 141 |
| 315 | 20240703 | 131800 | 13410223950 | 47150 | 47150 | 47150 | 47150 | 327 |
| 316 | 20240703 | 131700 | 13394805900 | 47150 | 47000 | 47150 | 47000 | 642 |
| 317 | 20240703 | 131600 | 13364619150 | 46950 | 46950 | 46950 | 46950 | 18 |
| 318 | 20240703 | 131500 | 13363774050 | 46900 | 46900 | 47000 | 46900 | 1001 |
| 319 | 20240703 | 131400 | 13316821850 | 46900 | 46900 | 46900 | 46850 | 86 |
| 320 | 20240703 | 131300 | 13312790950 | 46900 | 46850 | 46900 | 46850 | 15 |
| 321 | 20240703 | 131200 | 13312087950 | 46850 | 46900 | 46900 | 46850 | 427 |
| 322 | 20240703 | 131100 | 13292082950 | 46850 | 46900 | 46900 | 46800 | 712 |
| 323 | 20240703 | 131000 | 13258728100 | 46850 | 46850 | 46900 | 46850 | 172 |
| 324 | 20240703 | 130900 | 13250669850 | 46900 | 46950 | 46950 | 46900 | 306 |
| 325 | 20240703 | 130800 | 13236303450 | 46900 | 46900 | 46900 | 46850 | 182 |
| 326 | 20240703 | 130700 | 13227771900 | 46850 | 46850 | 46850 | 46850 | 117 |
| 327 | 20240703 | 130600 | 13222290450 | 46900 | 46850 | 46900 | 46850 | 48 |
| 328 | 20240703 | 130500 | 13220041350 | 46850 | 46900 | 46900 | 46850 | 221 |
| 329 | 20240703 | 130400 | 13209686700 | 46900 | 46900 | 47000 | 46900 | 417 |
| 330 | 20240703 | 130300 | 13190114100 | 46950 | 46900 | 47000 | 46750 | 715 |
| 331 | 20240703 | 130200 | 13156584300 | 47000 | 46900 | 47000 | 46900 | 33 |
| 332 | 20240703 | 130100 | 13155034050 | 46900 | 46750 | 46900 | 46650 | 659 |
| 333 | 20240703 | 130000 | 13124207400 | 46750 | 46700 | 46750 | 46650 | 783 |
| 334 | 20240703 | 125900 | 13087637600 | 46700 | 46750 | 46750 | 46700 | 746 |
| 335 | 20240703 | 125800 | 13052784150 | 46750 | 46800 | 46800 | 46750 | 227 |
| 336 | 20240703 | 125700 | 13042160600 | 46800 | 46850 | 46850 | 46800 | 362 |
| 337 | 20240703 | 125600 | 13025216450 | 46850 | 46850 | 46900 | 46850 | 1447 |
| 338 | 20240703 | 125500 | 12957419500 | 46850 | 46900 | 46900 | 46850 | 187 |
| 339 | 20240703 | 125400 | 12948653750 | 47000 | 46950 | 47000 | 46900 | 109 |
| 340 | 20240703 | 125300 | 12943539600 | 46950 | 46950 | 46950 | 46950 | 126 |
| 341 | 20240703 | 125200 | 12937623900 | 46950 | 46950 | 46950 | 46900 | 894 |
| 342 | 20240703 | 125100 | 12895651050 | 46950 | 46900 | 47000 | 46900 | 178 |
| 343 | 20240703 | 125000 | 12887294000 | 46900 | 46950 | 47000 | 46900 | 931 |
| 344 | 20240703 | 124900 | 12843582200 | 47000 | 46900 | 47000 | 46900 | 370 |
| 345 | 20240703 | 124800 | 12826220400 | 46900 | 46950 | 46950 | 46900 | 237 |
| 346 | 20240703 | 124700 | 12815103150 | 46950 | 46950 | 46950 | 46950 | 73 |
| 347 | 20240703 | 124600 | 12811675800 | 46950 | 46950 | 46950 | 46900 | 176 |
| 348 | 20240703 | 124500 | 12803415800 | 46950 | 46900 | 46950 | 46900 | 416 |
| 349 | 20240703 | 124400 | 12783904450 | 46900 | 46950 | 46950 | 46900 | 1251 |
| 350 | 20240703 | 124300 | 12725208050 | 46950 | 46950 | 46950 | 46900 | 407 |
| 351 | 20240703 | 124200 | 12706104200 | 46950 | 46950 | 46950 | 46950 | 236 |
| 352 | 20240703 | 124100 | 12695024000 | 46950 | 47100 | 47100 | 46900 | 3736 |
| 353 | 20240703 | 124000 | 12519348800 | 47100 | 47150 | 47150 | 47100 | 1445 |
| 354 | 20240703 | 123900 | 12451255100 | 47150 | 47050 | 47150 | 47050 | 559 |
| 355 | 20240703 | 123800 | 12424912350 | 47050 | 47100 | 47100 | 47050 | 149 |
| 356 | 20240703 | 123700 | 12417899500 | 47100 | 47150 | 47150 | 47050 | 804 |
| 357 | 20240703 | 123600 | 12380031700 | 47150 | 47100 | 47150 | 47100 | 220 |
| 358 | 20240703 | 123500 | 12369661200 | 47150 | 47150 | 47150 | 47150 | 227 |
| 359 | 20240703 | 123400 | 12358958150 | 47200 | 47200 | 47200 | 47200 | 81 |
| 360 | 20240703 | 123300 | 12355134950 | 47200 | 47150 | 47200 | 47150 | 90 |
| 361 | 20240703 | 123200 | 12350891300 | 47200 | 47200 | 47200 | 47150 | 37 |
| 362 | 20240703 | 123100 | 12349145500 | 47150 | 47200 | 47200 | 47150 | 7 |
| 363 | 20240703 | 123000 | 12348815400 | 47200 | 47150 | 47200 | 47150 | 89 |
| 364 | 20240703 | 122900 | 12344619000 | 47200 | 47150 | 47200 | 47150 | 15 |
| 365 | 20240703 | 122800 | 12343911650 | 47150 | 47200 | 47200 | 47100 | 52 |
| 366 | 20240703 | 122700 | 12341462100 | 47150 | 47100 | 47150 | 47100 | 84 |
| 367 | 20240703 | 122600 | 12337505650 | 47150 | 47250 | 47250 | 47150 | 121 |
| 368 | 20240703 | 122500 | 12331794350 | 47250 | 47250 | 47300 | 47250 | 282 |
| 369 | 20240703 | 122400 | 12318469800 | 47250 | 47300 | 47300 | 47250 | 567 |
| 370 | 20240703 | 122300 | 12291676400 | 47300 | 47250 | 47300 | 47250 | 116 |
| 371 | 20240703 | 122200 | 12286193500 | 47200 | 47250 | 47300 | 47200 | 58 |
| 372 | 20240703 | 122100 | 12283452650 | 47200 | 47150 | 47200 | 47100 | 159 |
| 373 | 20240703 | 122000 | 12275953950 | 47150 | 47150 | 47200 | 47150 | 137 |
| 374 | 20240703 | 121900 | 12269494350 | 47150 | 47100 | 47150 | 47100 | 131 |
| 375 | 20240703 | 121800 | 12263323750 | 47100 | 47050 | 47100 | 47000 | 324 |
| 376 | 20240703 | 121700 | 12248069700 | 47000 | 47050 | 47050 | 47000 | 133 |
| 377 | 20240703 | 121600 | 12241816050 | 47000 | 47050 | 47050 | 47000 | 442 |
| 378 | 20240703 | 121500 | 12221020850 | 47050 | 47050 | 47050 | 47050 | 396 |
| 379 | 20240703 | 121400 | 12202389050 | 47050 | 47100 | 47100 | 47050 | 661 |
| 380 | 20240703 | 121300 | 12171265300 | 47100 | 47150 | 47150 | 47100 | 177 |
| 381 | 20240703 | 121200 | 12162925700 | 47150 | 47250 | 47250 | 47150 | 815 |
| 382 | 20240703 | 121100 | 12124457250 | 47250 | 47200 | 47300 | 47200 | 115 |
| 383 | 20240703 | 121000 | 12119025900 | 47200 | 47150 | 47200 | 47100 | 65 |
| 384 | 20240703 | 120900 | 12115963450 | 47100 | 47200 | 47200 | 47100 | 425 |
| 385 | 20240703 | 120800 | 12095932000 | 47150 | 47200 | 47200 | 47150 | 124 |
| 386 | 20240703 | 120700 | 12090079550 | 47250 | 47250 | 47250 | 47200 | 165 |
| 387 | 20240703 | 120600 | 12082283400 | 47100 | 47300 | 47300 | 47100 | 565 |
| 388 | 20240703 | 120500 | 12055644200 | 47300 | 47300 | 47450 | 47300 | 384 |
| 389 | 20240703 | 120400 | 12037480650 | 47450 | 47500 | 47600 | 47300 | 258 |
| 390 | 20240703 | 120300 | 12025250500 | 47450 | 47400 | 47500 | 47400 | 216 |
| 391 | 20240703 | 120200 | 12015008400 | 47400 | 47600 | 47600 | 47400 | 2606 |
| 392 | 20240703 | 120100 | 11891119700 | 47650 | 47650 | 47700 | 47650 | 492 |
| 393 | 20240703 | 120000 | 11867675800 | 47650 | 47700 | 47700 | 47600 | 433 |
| 394 | 20240703 | 115900 | 11847043700 | 47700 | 47700 | 47800 | 47700 | 125 |
| 395 | 20240703 | 115800 | 11841077550 | 47750 | 47750 | 47750 | 47700 | 429 |
| 396 | 20240703 | 115700 | 11820603700 | 47750 | 47650 | 47800 | 47600 | 291 |
| 397 | 20240703 | 115600 | 11806726600 | 47600 | 47700 | 47700 | 47600 | 191 |
| 398 | 20240703 | 115500 | 11797621900 | 47650 | 47600 | 47700 | 47600 | 169 |
| 399 | 20240703 | 115400 | 11789572750 | 47650 | 47650 | 47750 | 47650 | 95 |
| 400 | 20240703 | 115300 | 11785041400 | 47750 | 47650 | 47750 | 47600 | 326 |
| 401 | 20240703 | 115200 | 11769493400 | 47650 | 47600 | 47700 | 47600 | 139 |
| 402 | 20240703 | 115100 | 11762873200 | 47600 | 47750 | 47800 | 47600 | 421 |
| 403 | 20240703 | 115000 | 11742803250 | 47700 | 47800 | 47800 | 47700 | 184 |
| 404 | 20240703 | 114900 | 11734017350 | 47800 | 47750 | 47800 | 47700 | 423 |
| 405 | 20240703 | 114800 | 11713808800 | 47750 | 47750 | 47750 | 47700 | 491 |
| 406 | 20240703 | 114700 | 11690382050 | 47750 | 47700 | 47750 | 47700 | 283 |
| 407 | 20240703 | 114600 | 11676870400 | 47700 | 47650 | 47750 | 47600 | 31 |
| 408 | 20240703 | 114500 | 11675391550 | 47750 | 47750 | 47750 | 47650 | 369 |
| 409 | 20240703 | 114400 | 11657780950 | 47650 | 47700 | 47750 | 47650 | 65 |
| 410 | 20240703 | 114300 | 11654681450 | 47650 | 47650 | 47700 | 47600 | 127 |
| 411 | 20240703 | 114200 | 11648627250 | 47700 | 47700 | 47750 | 47700 | 492 |
| 412 | 20240703 | 114100 | 11625146850 | 47700 | 47500 | 47700 | 47500 | 1751 |
| 413 | 20240703 | 114000 | 11541805650 | 47500 | 47450 | 47500 | 47450 | 48 |
| 414 | 20240703 | 113900 | 11539527100 | 47450 | 47500 | 47500 | 47450 | 71 |
| 415 | 20240703 | 113800 | 11536155650 | 47500 | 47550 | 47550 | 47500 | 78 |
| 416 | 20240703 | 113700 | 11532449650 | 47550 | 47500 | 47550 | 47450 | 98 |
| 417 | 20240703 | 113600 | 11527794250 | 47450 | 47500 | 47550 | 47350 | 439 |
| 418 | 20240703 | 113500 | 11506955800 | 47350 | 47400 | 47500 | 47200 | 1553 |
| 419 | 20240703 | 113400 | 11433292000 | 47400 | 47350 | 47400 | 47350 | 128 |
| 420 | 20240703 | 113300 | 11427230450 | 47350 | 47300 | 47450 | 47200 | 1535 |
| 421 | 20240703 | 113200 | 11354724000 | 47450 | 47350 | 47450 | 47350 | 101 |
| 422 | 20240703 | 113100 | 11349934400 | 47300 | 47400 | 47450 | 47300 | 592 |
| 423 | 20240703 | 113000 | 11321900600 | 47400 | 47600 | 47650 | 47350 | 423 |
| 424 | 20240703 | 112900 | 11301810400 | 47650 | 47600 | 47650 | 47550 | 339 |
| 425 | 20240703 | 112800 | 11285673100 | 47550 | 47600 | 47600 | 47550 | 66 |
| 426 | 20240703 | 112700 | 11282532500 | 47550 | 47550 | 47600 | 47550 | 173 |
| 427 | 20240703 | 112600 | 11274302200 | 47600 | 47600 | 47600 | 47550 | 837 |
| 428 | 20240703 | 112500 | 11234475150 | 47600 | 47600 | 47600 | 47550 | 1121 |
| 429 | 20240703 | 112400 | 11181116150 | 47600 | 47450 | 47600 | 47450 | 847 |
| 430 | 20240703 | 112300 | 11140858250 | 47450 | 47350 | 47450 | 47350 | 766 |
| 431 | 20240703 | 112200 | 11104534150 | 47350 | 47350 | 47350 | 47300 | 837 |
| 432 | 20240703 | 112100 | 11064905900 | 47350 | 47350 | 47350 | 47300 | 235 |
| 433 | 20240703 | 112000 | 11053781200 | 47350 | 47250 | 47350 | 47250 | 658 |
| 434 | 20240703 | 111900 | 11022669850 | 47250 | 47250 | 47250 | 47150 | 601 |
| 435 | 20240703 | 111800 | 10994322600 | 47250 | 47250 | 47250 | 47200 | 127 |
| 436 | 20240703 | 111700 | 10988323450 | 47150 | 47200 | 47300 | 47100 | 292 |
| 437 | 20240703 | 111600 | 10974531950 | 47200 | 47250 | 47250 | 47100 | 299 |
| 438 | 20240703 | 111500 | 10960419600 | 47250 | 47200 | 47250 | 47050 | 104 |
| 439 | 20240703 | 111400 | 10955517400 | 47100 | 47250 | 47250 | 47100 | 579 |
| 440 | 20240703 | 111300 | 10928230900 | 47250 | 47200 | 47250 | 47150 | 367 |
| 441 | 20240703 | 111200 | 10910914000 | 47150 | 47300 | 47300 | 47150 | 970 |
| 442 | 20240703 | 111100 | 10865159900 | 47300 | 47200 | 47450 | 47150 | 557 |
| 443 | 20240703 | 111000 | 10838846700 | 47200 | 47600 | 47600 | 47200 | 887 |
| 444 | 20240703 | 110900 | 10796912300 | 47600 | 47600 | 47650 | 47550 | 342 |
| 445 | 20240703 | 110800 | 10780635750 | 47550 | 47400 | 47600 | 47400 | 1488 |
| 446 | 20240703 | 110700 | 10709926600 | 47450 | 47500 | 47500 | 47350 | 749 |
| 447 | 20240703 | 110600 | 10674426350 | 47500 | 47550 | 47550 | 47450 | 331 |
| 448 | 20240703 | 110500 | 10658706200 | 47550 | 47500 | 47600 | 47500 | 1502 |
| 449 | 20240703 | 110400 | 10587238200 | 47550 | 47300 | 47550 | 47300 | 1532 |
| 450 | 20240703 | 110300 | 10514550700 | 47300 | 47300 | 47350 | 47250 | 155 |
| 451 | 20240703 | 110200 | 10507218250 | 47300 | 47350 | 47350 | 47250 | 81 |
| 452 | 20240703 | 110100 | 10503386500 | 47350 | 47350 | 47400 | 47200 | 379 |
| 453 | 20240703 | 110000 | 10485436150 | 47400 | 47250 | 47400 | 47250 | 400 |
| 454 | 20240703 | 105900 | 10466517350 | 47200 | 47200 | 47250 | 47150 | 200 |
| 455 | 20240703 | 105800 | 10457082000 | 47150 | 47050 | 47250 | 47050 | 452 |
| 456 | 20240703 | 105700 | 10435770400 | 47150 | 47100 | 47300 | 47000 | 1127 |
| 457 | 20240703 | 105600 | 10382741900 | 47150 | 47250 | 47350 | 47150 | 588 |
| 458 | 20240703 | 105500 | 10354974550 | 47200 | 47400 | 47400 | 47200 | 620 |
| 459 | 20240703 | 105400 | 10325640750 | 47250 | 47450 | 47500 | 47200 | 763 |
| 460 | 20240703 | 105300 | 10289465500 | 47450 | 47450 | 47500 | 47400 | 677 |
| 461 | 20240703 | 105200 | 10257337000 | 47500 | 47400 | 47500 | 47350 | 1338 |
| 462 | 20240703 | 105100 | 10193862200 | 47400 | 47100 | 47400 | 47100 | 1078 |
| 463 | 20240703 | 105000 | 10142924850 | 47150 | 47000 | 47150 | 46900 | 1039 |
| 464 | 20240703 | 104900 | 10094017250 | 46850 | 47000 | 47050 | 46850 | 1234 |
| 465 | 20240703 | 104800 | 10036080450 | 47100 | 47200 | 47200 | 47000 | 532 |
| 466 | 20240703 | 104700 | 10011011750 | 47100 | 47200 | 47300 | 47100 | 490 |
| 467 | 20240703 | 104600 | 9987897950 | 47300 | 47350 | 47450 | 47200 | 717 |
| 468 | 20240703 | 104500 | 9953983400 | 47400 | 47200 | 47500 | 47200 | 2834 |
| 469 | 20240703 | 104400 | 9819717500 | 47250 | 47050 | 47300 | 47000 | 1425 |
| 470 | 20240703 | 104300 | 9752554750 | 47050 | 46950 | 47050 | 46900 | 1364 |
| 471 | 20240703 | 104200 | 9688501450 | 46900 | 46950 | 46950 | 46900 | 510 |
| 472 | 20240703 | 104100 | 9664579050 | 46900 | 46650 | 46950 | 46650 | 1927 |
| 473 | 20240703 | 104000 | 9574437900 | 46700 | 46650 | 46700 | 46650 | 1275 |
| 474 | 20240703 | 103900 | 9514915950 | 46650 | 46650 | 46700 | 46600 | 995 |
| 475 | 20240703 | 103800 | 9468515100 | 46650 | 46500 | 46650 | 46500 | 620 |
| 476 | 20240703 | 103700 | 9439630950 | 46500 | 46500 | 46550 | 46500 | 70 |
| 477 | 20240703 | 103600 | 9436375600 | 46550 | 46500 | 46550 | 46400 | 872 |
| 478 | 20240703 | 103500 | 9395869950 | 46400 | 46300 | 46500 | 46300 | 211 |
| 479 | 20240703 | 103400 | 9386083000 | 46400 | 46350 | 46400 | 46250 | 1859 |
| 480 | 20240703 | 103300 | 9299993150 | 46300 | 46350 | 46350 | 46300 | 565 |
| 481 | 20240703 | 103200 | 9273817100 | 46400 | 46300 | 46600 | 46100 | 1376 |
| 482 | 20240703 | 103100 | 9209942750 | 46400 | 46150 | 46450 | 46050 | 1242 |
| 483 | 20240703 | 103000 | 9152496350 | 46150 | 46050 | 46150 | 45950 | 3636 |
| 484 | 20240703 | 102900 | 8985213050 | 46050 | 46100 | 46150 | 46050 | 479 |
| 485 | 20240703 | 102800 | 8963151900 | 46050 | 46100 | 46100 | 46050 | 565 |
| 486 | 20240703 | 102700 | 8937125100 | 46100 | 46050 | 46100 | 46050 | 821 |
| 487 | 20240703 | 102600 | 8899295100 | 46050 | 46050 | 46100 | 46000 | 639 |
| 488 | 20240703 | 102500 | 8869860950 | 46100 | 45950 | 46100 | 45950 | 812 |
| 489 | 20240703 | 102400 | 8832502650 | 45950 | 46250 | 46300 | 45950 | 5485 |
| 490 | 20240703 | 102300 | 8579780700 | 46200 | 46150 | 46200 | 46100 | 1545 |
| 491 | 20240703 | 102200 | 8508488300 | 46100 | 46200 | 46250 | 46100 | 1874 |
| 492 | 20240703 | 102100 | 8421904750 | 46200 | 46050 | 46200 | 46000 | 1325 |
| 493 | 20240703 | 102000 | 8360812750 | 46000 | 46050 | 46100 | 46000 | 2244 |
| 494 | 20240703 | 101900 | 8257522250 | 46050 | 46200 | 46200 | 46000 | 4240 |
| 495 | 20240703 | 101800 | 8062355400 | 46200 | 46100 | 46200 | 46050 | 3046 |
| 496 | 20240703 | 101700 | 7922042850 | 46100 | 46250 | 46250 | 46100 | 3234 |
| 497 | 20240703 | 101600 | 7772749300 | 46250 | 46250 | 46300 | 46200 | 543 |
| 498 | 20240703 | 101500 | 7747658650 | 46250 | 46250 | 46350 | 46200 | 1051 |
| 499 | 20240703 | 101400 | 7699047200 | 46300 | 46200 | 46300 | 46150 | 1463 |
| 500 | 20240703 | 101300 | 7631445550 | 46150 | 46250 | 46350 | 46100 | 1462 |
| 501 | 20240703 | 101200 | 7563937550 | 46200 | 46250 | 46300 | 46100 | 4652 |
| 502 | 20240703 | 101100 | 7349099950 | 46300 | 46450 | 46550 | 46250 | 4049 |
| 503 | 20240703 | 101000 | 7161289950 | 46400 | 46600 | 46650 | 46350 | 5020 |
| 504 | 20240703 | 100900 | 6927821100 | 46650 | 46800 | 46800 | 46600 | 806 |
| 505 | 20240703 | 100800 | 6890214500 | 46700 | 46650 | 46900 | 46600 | 675 |
| 506 | 20240703 | 100700 | 6858684650 | 46700 | 46650 | 46750 | 46550 | 746 |
| 507 | 20240703 | 100600 | 6823915400 | 46750 | 46650 | 46950 | 46550 | 3102 |
| 508 | 20240703 | 100500 | 6679265000 | 46650 | 46650 | 46700 | 46600 | 1423 |
| 509 | 20240703 | 100400 | 6612889850 | 46700 | 46700 | 46750 | 46600 | 2921 |
| 510 | 20240703 | 100300 | 6476595850 | 46750 | 46850 | 46850 | 46700 | 3161 |
| 511 | 20240703 | 100200 | 6328820700 | 46800 | 46950 | 47000 | 46750 | 2215 |
| 512 | 20240703 | 100100 | 6225049450 | 46950 | 47050 | 47150 | 46900 | 1026 |
| 513 | 20240703 | 100000 | 6176856650 | 47050 | 47100 | 47200 | 47050 | 1682 |
| 514 | 20240703 | 095900 | 6097642150 | 47100 | 47000 | 47350 | 47000 | 2590 |
| 515 | 20240703 | 095800 | 5975360250 | 47050 | 46800 | 47050 | 46750 | 1349 |
| 516 | 20240703 | 095700 | 5912153250 | 46800 | 47000 | 47000 | 46800 | 1075 |
| 517 | 20240703 | 095600 | 5861755300 | 47050 | 47100 | 47100 | 46850 | 1941 |
| 518 | 20240703 | 095500 | 5770582200 | 47050 | 47050 | 47150 | 47000 | 2571 |
| 519 | 20240703 | 095400 | 5649601450 | 47000 | 47100 | 47100 | 46950 | 5062 |
| 520 | 20240703 | 095300 | 5411625350 | 47100 | 47150 | 47200 | 47050 | 3008 |
| 521 | 20240703 | 095200 | 5269921650 | 47200 | 47200 | 47300 | 47150 | 1128 |
| 522 | 20240703 | 095100 | 5216707600 | 47200 | 47500 | 47500 | 47150 | 2318 |
| 523 | 20240703 | 095000 | 5107264400 | 47450 | 47300 | 47450 | 47200 | 1222 |
| 524 | 20240703 | 094900 | 5049496750 | 47350 | 47400 | 47500 | 47150 | 2808 |
| 525 | 20240703 | 094800 | 4916702200 | 47400 | 47350 | 47500 | 47300 | 1550 |
| 526 | 20240703 | 094700 | 4843219350 | 47300 | 47200 | 47300 | 47100 | 3096 |
| 527 | 20240703 | 094600 | 4697248100 | 47150 | 47500 | 47550 | 47150 | 3573 |
| 528 | 20240703 | 094500 | 4528258100 | 47550 | 47900 | 47950 | 47500 | 6552 |
| 529 | 20240703 | 094400 | 4215639000 | 48000 | 48050 | 48050 | 47950 | 3919 |
| 530 | 20240703 | 094300 | 4027538000 | 48050 | 48050 | 48100 | 48050 | 2567 |
| 531 | 20240703 | 094200 | 3904178400 | 48050 | 48150 | 48150 | 48050 | 1794 |
| 532 | 20240703 | 094100 | 3817933700 | 48150 | 48200 | 48250 | 48100 | 2897 |
| 533 | 20240703 | 094000 | 3678467500 | 48200 | 48200 | 48300 | 48150 | 1801 |
| 534 | 20240703 | 093900 | 3591644400 | 48200 | 48200 | 48250 | 48150 | 638 |
| 535 | 20240703 | 093800 | 3560897500 | 48150 | 48350 | 48350 | 48150 | 4596 |
| 536 | 20240703 | 093700 | 3339219950 | 48350 | 48500 | 48500 | 48350 | 2365 |
| 537 | 20240703 | 093600 | 3224766100 | 48500 | 48550 | 48550 | 48450 | 443 |
| 538 | 20240703 | 093500 | 3203283050 | 48550 | 48400 | 48550 | 48400 | 614 |
| 539 | 20240703 | 093400 | 3173553300 | 48350 | 48450 | 48500 | 48350 | 1639 |
| 540 | 20240703 | 093300 | 3094227100 | 48400 | 48550 | 48550 | 48400 | 1488 |
| 541 | 20240703 | 093200 | 3022139400 | 48550 | 48550 | 48600 | 48500 | 293 |
| 542 | 20240703 | 093100 | 3007903900 | 48500 | 48550 | 48600 | 48500 | 825 |
| 543 | 20240703 | 093000 | 2967856600 | 48550 | 48600 | 48600 | 48550 | 726 |
| 544 | 20240703 | 092900 | 2932594550 | 48600 | 48600 | 48600 | 48550 | 813 |
| 545 | 20240703 | 092800 | 2893099600 | 48600 | 48700 | 48700 | 48400 | 1390 |
| 546 | 20240703 | 092700 | 2825667950 | 48600 | 48900 | 49000 | 48600 | 1002 |
| 547 | 20240703 | 092600 | 2776766450 | 49000 | 49250 | 49250 | 48850 | 1536 |
| 548 | 20240703 | 092500 | 2701357900 | 49250 | 48900 | 49250 | 48900 | 460 |
| 549 | 20240703 | 092400 | 2678755600 | 48900 | 48900 | 48950 | 48850 | 1078 |
| 550 | 20240703 | 092300 | 2626049900 | 48850 | 48950 | 48950 | 48850 | 624 |
| 551 | 20240703 | 092200 | 2595551350 | 48950 | 49300 | 49300 | 48900 | 831 |
| 552 | 20240703 | 092100 | 2554750950 | 49200 | 49000 | 49300 | 48950 | 628 |
| 553 | 20240703 | 092000 | 2523948600 | 49000 | 48700 | 49000 | 48500 | 1559 |
| 554 | 20240703 | 091900 | 2447963100 | 48500 | 48700 | 48700 | 48400 | 1693 |
| 555 | 20240703 | 091800 | 2365837650 | 48700 | 48900 | 48900 | 48500 | 1239 |
| 556 | 20240703 | 091700 | 2305638350 | 48650 | 48550 | 48900 | 48500 | 1771 |
| 557 | 20240703 | 091600 | 2219625450 | 48550 | 48500 | 48650 | 48500 | 583 |
| 558 | 20240703 | 091500 | 2191334050 | 48500 | 48500 | 48650 | 48500 | 295 |
| 559 | 20240703 | 091400 | 2177015150 | 48500 | 48700 | 48700 | 48400 | 2355 |
| 560 | 20240703 | 091300 | 2062786650 | 48700 | 49000 | 49000 | 48650 | 1900 |
| 561 | 20240703 | 091200 | 1970071300 | 49000 | 48800 | 49000 | 48700 | 3314 |
| 562 | 20240703 | 091100 | 1808305500 | 48800 | 48700 | 48850 | 48600 | 2437 |
| 563 | 20240703 | 091000 | 1689651450 | 48700 | 48400 | 48850 | 48350 | 1847 |
| 564 | 20240703 | 090900 | 1600009400 | 48400 | 48500 | 48700 | 48250 | 4648 |
| 565 | 20240703 | 090800 | 1375049100 | 48700 | 48950 | 49000 | 48500 | 6127 |
| 566 | 20240703 | 090700 | 1076794550 | 49000 | 49050 | 49300 | 49000 | 1005 |
| 567 | 20240703 | 090600 | 1027500700 | 49050 | 49450 | 49550 | 49000 | 1281 |
| 568 | 20240703 | 090500 | 964428850 | 49550 | 49050 | 49550 | 49000 | 1298 |
| 569 | 20240703 | 090400 | 900398000 | 48950 | 48850 | 49300 | 48850 | 1532 |
| 570 | 20240703 | 090300 | 825268600 | 49150 | 48850 | 49550 | 48750 | 3267 |
| 571 | 20240703 | 090200 | 665058600 | 48850 | 49100 | 49150 | 48750 | 3363 |
| 572 | 20240703 | 090100 | 500487850 | 49100 | 49700 | 50100 | 49050 | 5309 |
| 573 | 20240703 | 090000 | 238154250 | 50000 | 49700 | 50100 | 49500 | 4393 |