30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240704 | 183100 | 9499386250 | 46450 | 46450 | 46450 | 46450 | 2855 |
| 3 | 20240704 | 183000 | 9499386250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 4 | 20240704 | 182900 | 9499386250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 5 | 20240704 | 182800 | 9499386250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 6 | 20240704 | 182700 | 9499386250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 7 | 20240704 | 182600 | 9499386250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 8 | 20240704 | 182500 | 9499386250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 9 | 20240704 | 182400 | 9499386250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 10 | 20240704 | 182300 | 9499386250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 11 | 20240704 | 182200 | 9499386250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 12 | 20240704 | 182100 | 9499386250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 13 | 20240704 | 182000 | 9499386250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 14 | 20240704 | 181900 | 9499386250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 15 | 20240704 | 181800 | 9499386250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 16 | 20240704 | 181700 | 9499386250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 17 | 20240704 | 181600 | 9499386250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 18 | 20240704 | 181500 | 9499386250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 19 | 20240704 | 181400 | 9499386250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 20 | 20240704 | 181300 | 9499386250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 21 | 20240704 | 181200 | 9499386250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 22 | 20240704 | 181100 | 9499386250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 23 | 20240704 | 181000 | 9499386250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 24 | 20240704 | 180900 | 9499386250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 25 | 20240704 | 180800 | 9499386250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 26 | 20240704 | 180700 | 9499386250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 27 | 20240704 | 180600 | 9499386250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 28 | 20240704 | 180500 | 9499386250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 29 | 20240704 | 180400 | 9499386250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 30 | 20240704 | 180300 | 9499386250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 31 | 20240704 | 180200 | 9499386250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 32 | 20240704 | 180100 | 9499386250 | 46450 | 46450 | 46450 | 46450 | 2855 |
| 33 | 20240704 | 180000 | 9499386250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 34 | 20240704 | 175900 | 9499386250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 35 | 20240704 | 175800 | 9499386250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 36 | 20240704 | 175700 | 9499386250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 37 | 20240704 | 175600 | 9499386250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 38 | 20240704 | 175500 | 9499386250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 39 | 20240704 | 175400 | 9499386250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 40 | 20240704 | 175300 | 9499386250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 41 | 20240704 | 175200 | 9499386250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 42 | 20240704 | 175100 | 9499386250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 43 | 20240704 | 175000 | 9499386250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 44 | 20240704 | 174900 | 9499386250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 45 | 20240704 | 174800 | 9499386250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 46 | 20240704 | 174700 | 9499386250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 47 | 20240704 | 174600 | 9499386250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 48 | 20240704 | 174500 | 9499386250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 49 | 20240704 | 174400 | 9499386250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 50 | 20240704 | 174300 | 9499386250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 51 | 20240704 | 174200 | 9499386250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 52 | 20240704 | 174100 | 9499386250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 53 | 20240704 | 174000 | 9499386250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 54 | 20240704 | 173900 | 9499386250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 55 | 20240704 | 173800 | 9499386250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 56 | 20240704 | 173700 | 9499386250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 57 | 20240704 | 173600 | 9499386250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 58 | 20240704 | 173500 | 9499386250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 59 | 20240704 | 173400 | 9499386250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 60 | 20240704 | 173300 | 9499386250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 61 | 20240704 | 173200 | 9499386250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 62 | 20240704 | 173100 | 9499386250 | 46450 | 46450 | 46450 | 46450 | 2855 |
| 63 | 20240704 | 173000 | 9499386250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 64 | 20240704 | 172900 | 9499386250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 65 | 20240704 | 172800 | 9499386250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 66 | 20240704 | 172700 | 9499386250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 67 | 20240704 | 172600 | 9499386250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 68 | 20240704 | 172500 | 9499386250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 69 | 20240704 | 172400 | 9499386250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 70 | 20240704 | 172300 | 9499386250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 71 | 20240704 | 172200 | 9499386250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 72 | 20240704 | 172100 | 9499386250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 73 | 20240704 | 172000 | 9499386250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 74 | 20240704 | 171900 | 9499386250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 75 | 20240704 | 171800 | 9499386250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 76 | 20240704 | 171700 | 9499386250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 77 | 20240704 | 171600 | 9499386250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 78 | 20240704 | 171500 | 9499386250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 79 | 20240704 | 171400 | 9499386250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 80 | 20240704 | 171300 | 9499386250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 81 | 20240704 | 171200 | 9499386250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 82 | 20240704 | 171100 | 9499386250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 83 | 20240704 | 171000 | 9499386250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 84 | 20240704 | 170900 | 9499386250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 85 | 20240704 | 170800 | 9499386250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 86 | 20240704 | 170700 | 9499386250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 87 | 20240704 | 170600 | 9499386250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 88 | 20240704 | 170500 | 9499386250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 89 | 20240704 | 170400 | 9499386250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 90 | 20240704 | 170300 | 9499386250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 91 | 20240704 | 170200 | 9499386250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 92 | 20240704 | 170100 | 9499386250 | 46450 | 46450 | 46450 | 46450 | 2855 |
| 93 | 20240704 | 170000 | 9499386250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 94 | 20240704 | 165900 | 9499386250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 95 | 20240704 | 165800 | 9499386250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 96 | 20240704 | 165700 | 9499386250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 97 | 20240704 | 165600 | 9499386250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 98 | 20240704 | 165500 | 9499386250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 99 | 20240704 | 165400 | 9499386250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 100 | 20240704 | 165300 | 9499386250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 101 | 20240704 | 165200 | 9499386250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 102 | 20240704 | 165100 | 9499386250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 103 | 20240704 | 165000 | 9499386250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 104 | 20240704 | 164900 | 9499386250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 105 | 20240704 | 164800 | 9499386250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 106 | 20240704 | 164700 | 9499386250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 107 | 20240704 | 164600 | 9499386250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 108 | 20240704 | 164500 | 9499386250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 109 | 20240704 | 164400 | 9499386250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 110 | 20240704 | 164300 | 9499386250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 111 | 20240704 | 164200 | 9499386250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 112 | 20240704 | 164100 | 9499386250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 113 | 20240704 | 164000 | 9499386250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 114 | 20240704 | 163900 | 9499386250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 115 | 20240704 | 163800 | 9499386250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 116 | 20240704 | 163700 | 9499386250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 117 | 20240704 | 163600 | 9499386250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 118 | 20240704 | 163500 | 9499386250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 119 | 20240704 | 163400 | 9499386250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 120 | 20240704 | 163300 | 9499386250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 121 | 20240704 | 163200 | 9499386250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 122 | 20240704 | 163100 | 9499386250 | 46450 | 46450 | 46450 | 46450 | 2855 |
| 123 | 20240704 | 163000 | 9499386250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 124 | 20240704 | 162900 | 9499386250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 125 | 20240704 | 162800 | 9499386250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 126 | 20240704 | 162700 | 9499386250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 127 | 20240704 | 162600 | 9499386250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 128 | 20240704 | 162500 | 9499386250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 129 | 20240704 | 162400 | 9499386250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 130 | 20240704 | 162300 | 9499386250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 131 | 20240704 | 162200 | 9499386250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 132 | 20240704 | 162100 | 9499386250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 133 | 20240704 | 162000 | 9499386250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 134 | 20240704 | 161900 | 9499386250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 135 | 20240704 | 161800 | 9499386250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 136 | 20240704 | 161700 | 9499386250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 137 | 20240704 | 161600 | 9499386250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 138 | 20240704 | 161500 | 9499386250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 139 | 20240704 | 161400 | 9499386250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 140 | 20240704 | 161300 | 9499386250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 141 | 20240704 | 161200 | 9499386250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 142 | 20240704 | 161100 | 9499386250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 143 | 20240704 | 161000 | 9499386250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 144 | 20240704 | 160900 | 9499386250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 145 | 20240704 | 160800 | 9499386250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 146 | 20240704 | 160700 | 9499386250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 147 | 20240704 | 160600 | 9499386250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 148 | 20240704 | 160500 | 9499386250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 149 | 20240704 | 160400 | 9499386250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 150 | 20240704 | 160300 | 9499386250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 151 | 20240704 | 160200 | 9499386250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 152 | 20240704 | 160100 | 9499386250 | 46450 | 46450 | 46450 | 46450 | 2855 |
| 153 | 20240704 | 160000 | 9499386250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 154 | 20240704 | 155900 | 9499386250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 155 | 20240704 | 155800 | 9499386250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 156 | 20240704 | 155700 | 9499386250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 157 | 20240704 | 155600 | 9499386250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 158 | 20240704 | 155500 | 9499386250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 159 | 20240704 | 155400 | 9499386250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 160 | 20240704 | 155300 | 9499386250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 161 | 20240704 | 155200 | 9499386250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 162 | 20240704 | 155100 | 9499386250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 163 | 20240704 | 155000 | 9499386250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 164 | 20240704 | 154900 | 9499386250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 165 | 20240704 | 154800 | 9499386250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 166 | 20240704 | 154700 | 9499386250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 167 | 20240704 | 154600 | 9499386250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 168 | 20240704 | 154500 | 9499386250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 169 | 20240704 | 154400 | 9499386250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 170 | 20240704 | 154300 | 9499386250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 171 | 20240704 | 154200 | 9499386250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 172 | 20240704 | 154100 | 9499386250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 173 | 20240704 | 154000 | 9499386250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 174 | 20240704 | 153900 | 9499386250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 175 | 20240704 | 153800 | 9499386250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 176 | 20240704 | 153700 | 9499386250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 177 | 20240704 | 153600 | 9499386250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 178 | 20240704 | 153500 | 9499386250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 179 | 20240704 | 153400 | 9499386250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 180 | 20240704 | 153300 | 9499386250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 181 | 20240704 | 153200 | 9499386250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 182 | 20240704 | 153100 | 9499386250 | 46450 | 46450 | 46450 | 46450 | 2855 |
| 183 | 20240704 | 153000 | 9499386250 | 46450 | 46450 | 46450 | 46450 | 2855 |
| 184 | 20240704 | 152900 | 9366771500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 185 | 20240704 | 152800 | 9366771500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 186 | 20240704 | 152700 | 9366771500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 187 | 20240704 | 152600 | 9366771500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 188 | 20240704 | 152500 | 9366771500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 189 | 20240704 | 152400 | 9366771500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 190 | 20240704 | 152300 | 9366771500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 191 | 20240704 | 152200 | 9366771500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 192 | 20240704 | 152100 | 9366771500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 193 | 20240704 | 152000 | 9366771500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 194 | 20240704 | 151900 | 9366771500 | 46450 | 46400 | 46450 | 46400 | 369 |
| 195 | 20240704 | 151800 | 9349636400 | 46400 | 46400 | 46450 | 46400 | 641 |
| 196 | 20240704 | 151700 | 9319869450 | 46450 | 46400 | 46450 | 46400 | 343 |
| 197 | 20240704 | 151600 | 9303953700 | 46350 | 46350 | 46400 | 46350 | 167 |
| 198 | 20240704 | 151500 | 9296213000 | 46350 | 46400 | 46400 | 46350 | 134 |
| 199 | 20240704 | 151400 | 9289997550 | 46300 | 46400 | 46400 | 46300 | 314 |
| 200 | 20240704 | 151300 | 9275447350 | 46350 | 46400 | 46400 | 46350 | 196 |
| 201 | 20240704 | 151200 | 9266357850 | 46400 | 46400 | 46400 | 46400 | 125 |
| 202 | 20240704 | 151100 | 9260557850 | 46350 | 46400 | 46400 | 46350 | 152 |
| 203 | 20240704 | 151000 | 9253505600 | 46400 | 46350 | 46400 | 46350 | 212 |
| 204 | 20240704 | 150900 | 9243674400 | 46350 | 46400 | 46400 | 46350 | 436 |
| 205 | 20240704 | 150800 | 9223445350 | 46350 | 46400 | 46400 | 46350 | 325 |
| 206 | 20240704 | 150700 | 9208373600 | 46350 | 46400 | 46400 | 46350 | 422 |
| 207 | 20240704 | 150600 | 9188809350 | 46400 | 46400 | 46400 | 46400 | 375 |
| 208 | 20240704 | 150500 | 9171409350 | 46300 | 46400 | 46400 | 46300 | 250 |
| 209 | 20240704 | 150400 | 9159825250 | 46300 | 46400 | 46400 | 46300 | 1262 |
| 210 | 20240704 | 150300 | 9101383150 | 46300 | 46350 | 46400 | 46300 | 1033 |
| 211 | 20240704 | 150200 | 9053542200 | 46350 | 46350 | 46350 | 46300 | 107 |
| 212 | 20240704 | 150100 | 9048583400 | 46350 | 46350 | 46400 | 46350 | 143 |
| 213 | 20240704 | 150000 | 9041950800 | 46350 | 46400 | 46400 | 46350 | 264 |
| 214 | 20240704 | 145900 | 9029709300 | 46400 | 46400 | 46400 | 46400 | 198 |
| 215 | 20240704 | 145800 | 9020522100 | 46400 | 46500 | 46550 | 46400 | 1366 |
| 216 | 20240704 | 145700 | 8957080200 | 46550 | 46450 | 46550 | 46450 | 701 |
| 217 | 20240704 | 145600 | 8924449950 | 46450 | 46550 | 46550 | 46450 | 103 |
| 218 | 20240704 | 145500 | 8919656250 | 46500 | 46500 | 46500 | 46500 | 143 |
| 219 | 20240704 | 145400 | 8913006750 | 46500 | 46500 | 46550 | 46500 | 501 |
| 220 | 20240704 | 145300 | 8889700750 | 46500 | 46500 | 46500 | 46450 | 216 |
| 221 | 20240704 | 145200 | 8879658750 | 46500 | 46500 | 46500 | 46500 | 545 |
| 222 | 20240704 | 145100 | 8854316250 | 46500 | 46550 | 46550 | 46450 | 178 |
| 223 | 20240704 | 145000 | 8846034300 | 46550 | 46550 | 46550 | 46550 | 96 |
| 224 | 20240704 | 144900 | 8841565500 | 46550 | 46550 | 46600 | 46500 | 234 |
| 225 | 20240704 | 144800 | 8830670950 | 46500 | 46550 | 46600 | 46500 | 665 |
| 226 | 20240704 | 144700 | 8799701350 | 46600 | 46500 | 46600 | 46500 | 469 |
| 227 | 20240704 | 144600 | 8777870500 | 46500 | 46500 | 46500 | 46350 | 502 |
| 228 | 20240704 | 144500 | 8754536700 | 46450 | 46500 | 46500 | 46400 | 284 |
| 229 | 20240704 | 144400 | 8741349950 | 46400 | 46400 | 46500 | 46400 | 659 |
| 230 | 20240704 | 144300 | 8710763050 | 46500 | 46500 | 46500 | 46400 | 127 |
| 231 | 20240704 | 144200 | 8704860350 | 46500 | 46500 | 46500 | 46500 | 172 |
| 232 | 20240704 | 144100 | 8696862350 | 46500 | 46500 | 46500 | 46500 | 237 |
| 233 | 20240704 | 144000 | 8685841850 | 46500 | 46550 | 46550 | 46500 | 354 |
| 234 | 20240704 | 143900 | 8669371750 | 46500 | 46500 | 46500 | 46500 | 101 |
| 235 | 20240704 | 143800 | 8664675250 | 46500 | 46400 | 46500 | 46400 | 897 |
| 236 | 20240704 | 143700 | 8623004600 | 46350 | 46250 | 46350 | 46250 | 404 |
| 237 | 20240704 | 143600 | 8604287000 | 46250 | 46300 | 46300 | 46250 | 420 |
| 238 | 20240704 | 143500 | 8584841850 | 46300 | 46350 | 46400 | 46300 | 187 |
| 239 | 20240704 | 143400 | 8576170900 | 46400 | 46350 | 46400 | 46350 | 139 |
| 240 | 20240704 | 143300 | 8569721350 | 46400 | 46400 | 46400 | 46400 | 144 |
| 241 | 20240704 | 143200 | 8563039750 | 46300 | 46300 | 46350 | 46250 | 389 |
| 242 | 20240704 | 143100 | 8545024700 | 46300 | 46350 | 46350 | 46250 | 169 |
| 243 | 20240704 | 143000 | 8537193400 | 46200 | 46350 | 46350 | 46200 | 494 |
| 244 | 20240704 | 142900 | 8514307350 | 46350 | 46300 | 46350 | 46300 | 102 |
| 245 | 20240704 | 142800 | 8509579900 | 46350 | 46350 | 46400 | 46350 | 193 |
| 246 | 20240704 | 142700 | 8500629800 | 46350 | 46400 | 46400 | 46350 | 154 |
| 247 | 20240704 | 142600 | 8493484750 | 46400 | 46350 | 46400 | 46350 | 317 |
| 248 | 20240704 | 142500 | 8478779550 | 46300 | 46250 | 46300 | 46150 | 189 |
| 249 | 20240704 | 142400 | 8470031850 | 46150 | 46100 | 46250 | 46100 | 991 |
| 250 | 20240704 | 142300 | 8424237300 | 46100 | 46150 | 46150 | 46100 | 1057 |
| 251 | 20240704 | 142200 | 8375501750 | 46100 | 46100 | 46200 | 46100 | 477 |
| 252 | 20240704 | 142100 | 8353487800 | 46100 | 46100 | 46100 | 46100 | 113 |
| 253 | 20240704 | 142000 | 8348278500 | 46100 | 46150 | 46150 | 46050 | 559 |
| 254 | 20240704 | 141900 | 8322518500 | 46150 | 46100 | 46150 | 46100 | 105 |
| 255 | 20240704 | 141800 | 8317672800 | 46100 | 46100 | 46100 | 46100 | 318 |
| 256 | 20240704 | 141700 | 8303013000 | 46100 | 46100 | 46100 | 46100 | 105 |
| 257 | 20240704 | 141600 | 8298172500 | 46100 | 46100 | 46100 | 46100 | 237 |
| 258 | 20240704 | 141500 | 8287246800 | 46100 | 46100 | 46100 | 46000 | 556 |
| 259 | 20240704 | 141400 | 8261649150 | 46100 | 46100 | 46100 | 46100 | 121 |
| 260 | 20240704 | 141300 | 8256071050 | 46100 | 46100 | 46100 | 46050 | 334 |
| 261 | 20240704 | 141200 | 8240676650 | 46100 | 46100 | 46150 | 46100 | 77 |
| 262 | 20240704 | 141100 | 8237126900 | 46100 | 46100 | 46100 | 46100 | 948 |
| 263 | 20240704 | 141000 | 8193424100 | 46100 | 46050 | 46100 | 46050 | 351 |
| 264 | 20240704 | 140900 | 8177255950 | 46000 | 45950 | 46050 | 45950 | 527 |
| 265 | 20240704 | 140800 | 8153023600 | 46000 | 46000 | 46050 | 46000 | 377 |
| 266 | 20240704 | 140700 | 8135671600 | 46000 | 45950 | 46000 | 45950 | 350 |
| 267 | 20240704 | 140600 | 8119582350 | 46000 | 46000 | 46050 | 46000 | 5026 |
| 268 | 20240704 | 140500 | 7888385850 | 46050 | 46050 | 46050 | 46000 | 393 |
| 269 | 20240704 | 140400 | 7870307000 | 46050 | 46050 | 46050 | 46050 | 273 |
| 270 | 20240704 | 140300 | 7857735350 | 46050 | 46050 | 46050 | 46050 | 2165 |
| 271 | 20240704 | 140200 | 7758037100 | 46050 | 46050 | 46100 | 46050 | 528 |
| 272 | 20240704 | 140100 | 7733722450 | 46100 | 46100 | 46100 | 46100 | 28 |
| 273 | 20240704 | 140000 | 7732431650 | 46100 | 46150 | 46150 | 46100 | 1162 |
| 274 | 20240704 | 135900 | 7678861550 | 46100 | 46150 | 46150 | 46100 | 182 |
| 275 | 20240704 | 135800 | 7670471200 | 46100 | 46150 | 46150 | 46100 | 332 |
| 276 | 20240704 | 135700 | 7655165850 | 46100 | 46200 | 46200 | 46100 | 64 |
| 277 | 20240704 | 135600 | 7652214500 | 46150 | 46150 | 46150 | 46150 | 4 |
| 278 | 20240704 | 135500 | 7652029900 | 46200 | 46150 | 46200 | 46150 | 501 |
| 279 | 20240704 | 135400 | 7628898000 | 46100 | 46150 | 46150 | 46100 | 232 |
| 280 | 20240704 | 135300 | 7618201800 | 46100 | 46150 | 46150 | 46100 | 321 |
| 281 | 20240704 | 135200 | 7603401100 | 46150 | 46150 | 46150 | 46150 | 4 |
| 282 | 20240704 | 135100 | 7603216500 | 46150 | 46150 | 46200 | 46100 | 131 |
| 283 | 20240704 | 135000 | 7597171200 | 46100 | 46100 | 46150 | 46100 | 156 |
| 284 | 20240704 | 134900 | 7589979250 | 46100 | 46200 | 46200 | 46100 | 181 |
| 285 | 20240704 | 134800 | 7581632250 | 46200 | 46200 | 46250 | 46200 | 509 |
| 286 | 20240704 | 134700 | 7558116300 | 46200 | 46100 | 46200 | 46100 | 370 |
| 287 | 20240704 | 134600 | 7541059200 | 46100 | 46050 | 46100 | 46050 | 175 |
| 288 | 20240704 | 134500 | 7532995100 | 46050 | 46100 | 46100 | 46050 | 102 |
| 289 | 20240704 | 134400 | 7528297100 | 46100 | 46100 | 46100 | 46100 | 127 |
| 290 | 20240704 | 134300 | 7522442400 | 46100 | 46100 | 46100 | 46100 | 158 |
| 291 | 20240704 | 134200 | 7515158600 | 46100 | 46100 | 46100 | 46050 | 316 |
| 292 | 20240704 | 134100 | 7500593600 | 46100 | 46100 | 46100 | 46100 | 801 |
| 293 | 20240704 | 134000 | 7463667500 | 46100 | 46100 | 46200 | 46100 | 275 |
| 294 | 20240704 | 133900 | 7450989600 | 46100 | 46050 | 46100 | 46050 | 45 |
| 295 | 20240704 | 133800 | 7448915600 | 46050 | 46150 | 46150 | 46050 | 1269 |
| 296 | 20240704 | 133700 | 7390423250 | 46150 | 46100 | 46150 | 46100 | 1023 |
| 297 | 20240704 | 133600 | 7343262300 | 46150 | 46250 | 46250 | 46100 | 2803 |
| 298 | 20240704 | 133500 | 7213901750 | 46250 | 46200 | 46250 | 46200 | 232 |
| 299 | 20240704 | 133400 | 7203183100 | 46250 | 46200 | 46250 | 46200 | 123 |
| 300 | 20240704 | 133300 | 7197495250 | 46250 | 46250 | 46250 | 46250 | 6 |
| 301 | 20240704 | 133200 | 7197217750 | 46250 | 46200 | 46250 | 46200 | 24 |
| 302 | 20240704 | 133100 | 7196108250 | 46250 | 46250 | 46250 | 46250 | 154 |
| 303 | 20240704 | 133000 | 7188985750 | 46250 | 46250 | 46250 | 46250 | 50 |
| 304 | 20240704 | 132900 | 7186673250 | 46300 | 46300 | 46300 | 46300 | 1 |
| 305 | 20240704 | 132800 | 7186626950 | 46300 | 46300 | 46300 | 46300 | 8 |
| 306 | 20240704 | 132700 | 7186256550 | 46300 | 46250 | 46300 | 46250 | 154 |
| 307 | 20240704 | 132600 | 7179129450 | 46250 | 46300 | 46300 | 46200 | 148 |
| 308 | 20240704 | 132500 | 7172281600 | 46200 | 46200 | 46250 | 46200 | 60 |
| 309 | 20240704 | 132400 | 7169509350 | 46200 | 46200 | 46200 | 46200 | 188 |
| 310 | 20240704 | 132300 | 7160823750 | 46200 | 46200 | 46200 | 46200 | 256 |
| 311 | 20240704 | 132200 | 7148996550 | 46200 | 46250 | 46250 | 46200 | 534 |
| 312 | 20240704 | 132100 | 7124325050 | 46250 | 46400 | 46400 | 46250 | 1530 |
| 313 | 20240704 | 132000 | 7053442750 | 46400 | 46400 | 46450 | 46400 | 374 |
| 314 | 20240704 | 131900 | 7036087900 | 46400 | 46400 | 46450 | 46400 | 70 |
| 315 | 20240704 | 131800 | 7032836950 | 46400 | 46450 | 46450 | 46400 | 13 |
| 316 | 20240704 | 131700 | 7032233700 | 46400 | 46400 | 46450 | 46400 | 187 |
| 317 | 20240704 | 131600 | 7023554400 | 46400 | 46400 | 46400 | 46400 | 1 |
| 318 | 20240704 | 131500 | 7023508000 | 46350 | 46350 | 46350 | 46350 | 2 |
| 319 | 20240704 | 131400 | 7023415300 | 46350 | 46350 | 46350 | 46350 | 31 |
| 320 | 20240704 | 131300 | 7021978450 | 46300 | 46300 | 46300 | 46300 | 65 |
| 321 | 20240704 | 131200 | 7018968950 | 46300 | 46400 | 46400 | 46300 | 526 |
| 322 | 20240704 | 131100 | 6994590250 | 46450 | 46450 | 46450 | 46450 | 21 |
| 323 | 20240704 | 131000 | 6993614800 | 46350 | 46350 | 46350 | 46350 | 28 |
| 324 | 20240704 | 130900 | 6992317000 | 46350 | 46350 | 46350 | 46350 | 43 |
| 325 | 20240704 | 130800 | 6990323950 | 46350 | 46350 | 46350 | 46350 | 1 |
| 326 | 20240704 | 130700 | 6990277600 | 46350 | 46400 | 46400 | 46350 | 52 |
| 327 | 20240704 | 130600 | 6987867350 | 46350 | 46350 | 46350 | 46350 | 0 |
| 328 | 20240704 | 130500 | 6987867350 | 46350 | 46300 | 46350 | 46300 | 243 |
| 329 | 20240704 | 130400 | 6976616300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 330 | 20240704 | 130300 | 6976616300 | 46300 | 46300 | 46300 | 46300 | 100 |
| 331 | 20240704 | 130200 | 6971986300 | 46300 | 46400 | 46400 | 46300 | 15 |
| 332 | 20240704 | 130100 | 6971291000 | 46400 | 46400 | 46400 | 46400 | 7 |
| 333 | 20240704 | 130000 | 6970966200 | 46500 | 46400 | 46500 | 46400 | 7 |
| 334 | 20240704 | 125900 | 6970641100 | 46350 | 46350 | 46350 | 46350 | 3 |
| 335 | 20240704 | 125800 | 6970502050 | 46350 | 46350 | 46350 | 46350 | 49 |
| 336 | 20240704 | 125700 | 6968230900 | 46350 | 46350 | 46350 | 46350 | 0 |
| 337 | 20240704 | 125600 | 6968230900 | 46350 | 46400 | 46400 | 46350 | 91 |
| 338 | 20240704 | 125500 | 6964009050 | 46400 | 46500 | 46500 | 46350 | 32 |
| 339 | 20240704 | 125400 | 6962525200 | 46400 | 46400 | 46400 | 46400 | 253 |
| 340 | 20240704 | 125300 | 6950786000 | 46400 | 46450 | 46450 | 46400 | 81 |
| 341 | 20240704 | 125200 | 6947026550 | 46450 | 46500 | 46500 | 46400 | 97 |
| 342 | 20240704 | 125100 | 6942520100 | 46550 | 46550 | 46550 | 46550 | 21 |
| 343 | 20240704 | 125000 | 6941542550 | 46550 | 46400 | 46550 | 46400 | 54 |
| 344 | 20240704 | 124900 | 6939034150 | 46450 | 46550 | 46550 | 46450 | 27 |
| 345 | 20240704 | 124800 | 6937779900 | 46550 | 46400 | 46550 | 46400 | 76 |
| 346 | 20240704 | 124700 | 6934246100 | 46400 | 46500 | 46500 | 46400 | 204 |
| 347 | 20240704 | 124600 | 6924768700 | 46500 | 46600 | 46600 | 46500 | 109 |
| 348 | 20240704 | 124500 | 6919689500 | 46650 | 46400 | 46650 | 46400 | 1692 |
| 349 | 20240704 | 124400 | 6841007250 | 46400 | 46400 | 46400 | 46300 | 13 |
| 350 | 20240704 | 124300 | 6840404250 | 46400 | 46300 | 46400 | 46200 | 611 |
| 351 | 20240704 | 124200 | 6812112300 | 46300 | 46150 | 46300 | 46150 | 1218 |
| 352 | 20240704 | 124100 | 6755851900 | 46150 | 46150 | 46200 | 46150 | 461 |
| 353 | 20240704 | 124000 | 6734574850 | 46200 | 46200 | 46200 | 46150 | 5 |
| 354 | 20240704 | 123900 | 6734344000 | 46150 | 46150 | 46200 | 46150 | 73 |
| 355 | 20240704 | 123800 | 6730974550 | 46150 | 46150 | 46150 | 46150 | 267 |
| 356 | 20240704 | 123700 | 6718652500 | 46150 | 46150 | 46150 | 46150 | 0 |
| 357 | 20240704 | 123600 | 6718652500 | 46150 | 46150 | 46200 | 46150 | 211 |
| 358 | 20240704 | 123500 | 6708914800 | 46200 | 46200 | 46200 | 46200 | 77 |
| 359 | 20240704 | 123400 | 6705357400 | 46200 | 46200 | 46200 | 46200 | 76 |
| 360 | 20240704 | 123300 | 6701846200 | 46200 | 46200 | 46200 | 46200 | 15 |
| 361 | 20240704 | 123200 | 6701153200 | 46200 | 46300 | 46300 | 46200 | 1067 |
| 362 | 20240704 | 123100 | 6651799000 | 46350 | 46300 | 46350 | 46300 | 101 |
| 363 | 20240704 | 123000 | 6647122650 | 46300 | 46300 | 46300 | 46300 | 106 |
| 364 | 20240704 | 122900 | 6642214850 | 46300 | 46300 | 46300 | 46300 | 1 |
| 365 | 20240704 | 122800 | 6642168550 | 46250 | 46250 | 46250 | 46250 | 23 |
| 366 | 20240704 | 122700 | 6641104800 | 46250 | 46250 | 46250 | 46200 | 123 |
| 367 | 20240704 | 122600 | 6635416100 | 46250 | 46250 | 46250 | 46200 | 38 |
| 368 | 20240704 | 122500 | 6633659600 | 46200 | 46200 | 46200 | 46200 | 0 |
| 369 | 20240704 | 122400 | 6633659600 | 46200 | 46200 | 46200 | 46200 | 52 |
| 370 | 20240704 | 122300 | 6631257200 | 46200 | 46200 | 46200 | 46200 | 184 |
| 371 | 20240704 | 122200 | 6622756400 | 46150 | 46200 | 46200 | 46150 | 17 |
| 372 | 20240704 | 122100 | 6621971300 | 46200 | 46200 | 46200 | 46200 | 15 |
| 373 | 20240704 | 122000 | 6621278300 | 46150 | 46200 | 46200 | 46150 | 616 |
| 374 | 20240704 | 121900 | 6592819800 | 46150 | 46200 | 46200 | 46150 | 360 |
| 375 | 20240704 | 121800 | 6576188350 | 46200 | 46200 | 46200 | 46200 | 1040 |
| 376 | 20240704 | 121700 | 6528140350 | 46250 | 46250 | 46250 | 46250 | 58 |
| 377 | 20240704 | 121600 | 6525457850 | 46250 | 46250 | 46250 | 46250 | 68 |
| 378 | 20240704 | 121500 | 6522312850 | 46250 | 46250 | 46300 | 46250 | 306 |
| 379 | 20240704 | 121400 | 6508160300 | 46200 | 46200 | 46200 | 46200 | 479 |
| 380 | 20240704 | 121300 | 6486030500 | 46200 | 46200 | 46200 | 46200 | 244 |
| 381 | 20240704 | 121200 | 6474757700 | 46250 | 46300 | 46300 | 46200 | 612 |
| 382 | 20240704 | 121100 | 6446480800 | 46250 | 46300 | 46300 | 46250 | 23 |
| 383 | 20240704 | 121000 | 6445417000 | 46250 | 46300 | 46300 | 46250 | 18 |
| 384 | 20240704 | 120900 | 6444583650 | 46300 | 46300 | 46300 | 46300 | 4 |
| 385 | 20240704 | 120800 | 6444398450 | 46200 | 46200 | 46250 | 46200 | 242 |
| 386 | 20240704 | 120700 | 6433214550 | 46250 | 46250 | 46250 | 46250 | 60 |
| 387 | 20240704 | 120600 | 6430439550 | 46200 | 46300 | 46300 | 46200 | 204 |
| 388 | 20240704 | 120500 | 6421011550 | 46300 | 46200 | 46300 | 46200 | 347 |
| 389 | 20240704 | 120400 | 6404969600 | 46200 | 46200 | 46250 | 46200 | 20 |
| 390 | 20240704 | 120300 | 6404045000 | 46200 | 46200 | 46250 | 46200 | 398 |
| 391 | 20240704 | 120200 | 6385657350 | 46200 | 46250 | 46250 | 46200 | 845 |
| 392 | 20240704 | 120100 | 6346582650 | 46250 | 46300 | 46300 | 46250 | 49 |
| 393 | 20240704 | 120000 | 6344315450 | 46300 | 46300 | 46300 | 46300 | 119 |
| 394 | 20240704 | 115900 | 6338805750 | 46350 | 46350 | 46350 | 46300 | 75 |
| 395 | 20240704 | 115800 | 6335330000 | 46350 | 46300 | 46350 | 46300 | 128 |
| 396 | 20240704 | 115700 | 6329403550 | 46300 | 46300 | 46300 | 46300 | 19 |
| 397 | 20240704 | 115600 | 6328523850 | 46250 | 46300 | 46300 | 46250 | 26 |
| 398 | 20240704 | 115500 | 6327320550 | 46300 | 46300 | 46300 | 46250 | 103 |
| 399 | 20240704 | 115400 | 6322551700 | 46300 | 46300 | 46300 | 46300 | 79 |
| 400 | 20240704 | 115300 | 6318894000 | 46300 | 46300 | 46300 | 46300 | 10 |
| 401 | 20240704 | 115200 | 6318431000 | 46300 | 46350 | 46350 | 46300 | 372 |
| 402 | 20240704 | 115100 | 6301206900 | 46350 | 46350 | 46350 | 46350 | 14 |
| 403 | 20240704 | 115000 | 6300558000 | 46350 | 46350 | 46350 | 46350 | 246 |
| 404 | 20240704 | 114900 | 6289155900 | 46350 | 46400 | 46400 | 46350 | 713 |
| 405 | 20240704 | 114800 | 6256077100 | 46400 | 46400 | 46400 | 46400 | 15 |
| 406 | 20240704 | 114700 | 6255381100 | 46450 | 46450 | 46450 | 46450 | 53 |
| 407 | 20240704 | 114600 | 6252919250 | 46450 | 46450 | 46450 | 46400 | 219 |
| 408 | 20240704 | 114500 | 6242756800 | 46400 | 46450 | 46450 | 46400 | 159 |
| 409 | 20240704 | 114400 | 6235372500 | 46400 | 46400 | 46400 | 46400 | 255 |
| 410 | 20240704 | 114300 | 6223540500 | 46350 | 46350 | 46350 | 46300 | 396 |
| 411 | 20240704 | 114200 | 6205188200 | 46350 | 46300 | 46350 | 46300 | 16 |
| 412 | 20240704 | 114100 | 6204447350 | 46300 | 46250 | 46300 | 46250 | 175 |
| 413 | 20240704 | 114000 | 6196351850 | 46250 | 46350 | 46350 | 46250 | 56 |
| 414 | 20240704 | 113900 | 6193758150 | 46300 | 46300 | 46300 | 46250 | 138 |
| 415 | 20240704 | 113800 | 6187368800 | 46300 | 46250 | 46300 | 46250 | 272 |
| 416 | 20240704 | 113700 | 6174776250 | 46250 | 46250 | 46250 | 46250 | 7 |
| 417 | 20240704 | 113600 | 6174452500 | 46250 | 46300 | 46300 | 46250 | 272 |
| 418 | 20240704 | 113500 | 6161862000 | 46300 | 46300 | 46300 | 46300 | 23 |
| 419 | 20240704 | 113400 | 6160797100 | 46350 | 46350 | 46350 | 46350 | 5 |
| 420 | 20240704 | 113300 | 6160565350 | 46350 | 46300 | 46350 | 46300 | 76 |
| 421 | 20240704 | 113200 | 6157046300 | 46350 | 46350 | 46400 | 46350 | 65 |
| 422 | 20240704 | 113100 | 6154033500 | 46300 | 46250 | 46300 | 46250 | 195 |
| 423 | 20240704 | 113000 | 6145011200 | 46300 | 46200 | 46300 | 46200 | 34 |
| 424 | 20240704 | 112900 | 6143439100 | 46200 | 46250 | 46250 | 46200 | 187 |
| 425 | 20240704 | 112800 | 6134793100 | 46250 | 46250 | 46250 | 46250 | 228 |
| 426 | 20240704 | 112700 | 6124248100 | 46250 | 46200 | 46250 | 46200 | 284 |
| 427 | 20240704 | 112600 | 6111123800 | 46200 | 46200 | 46200 | 46200 | 200 |
| 428 | 20240704 | 112500 | 6101883800 | 46200 | 46250 | 46250 | 46200 | 1595 |
| 429 | 20240704 | 112400 | 6028138650 | 46200 | 46250 | 46250 | 46200 | 969 |
| 430 | 20240704 | 112300 | 5983357800 | 46250 | 46300 | 46300 | 46250 | 73 |
| 431 | 20240704 | 112200 | 5979981150 | 46300 | 46250 | 46300 | 46250 | 15 |
| 432 | 20240704 | 112100 | 5979287350 | 46250 | 46300 | 46350 | 46250 | 571 |
| 433 | 20240704 | 112000 | 5952877900 | 46250 | 46200 | 46400 | 46200 | 131 |
| 434 | 20240704 | 111900 | 5946824300 | 46250 | 46350 | 46350 | 46250 | 1965 |
| 435 | 20240704 | 111800 | 5855874100 | 46350 | 46350 | 46350 | 46350 | 254 |
| 436 | 20240704 | 111700 | 5844101200 | 46350 | 46350 | 46350 | 46350 | 231 |
| 437 | 20240704 | 111600 | 5833394350 | 46350 | 46350 | 46400 | 46350 | 237 |
| 438 | 20240704 | 111500 | 5822409350 | 46400 | 46350 | 46400 | 46350 | 103 |
| 439 | 20240704 | 111400 | 5817632600 | 46300 | 46350 | 46350 | 46300 | 152 |
| 440 | 20240704 | 111300 | 5810593450 | 46350 | 46350 | 46350 | 46350 | 172 |
| 441 | 20240704 | 111200 | 5802621250 | 46350 | 46350 | 46350 | 46350 | 5 |
| 442 | 20240704 | 111100 | 5802389500 | 46300 | 46400 | 46400 | 46300 | 684 |
| 443 | 20240704 | 111000 | 5770672550 | 46400 | 46500 | 46500 | 46400 | 115 |
| 444 | 20240704 | 110900 | 5765331050 | 46500 | 46400 | 46500 | 46350 | 192 |
| 445 | 20240704 | 110800 | 5756417500 | 46400 | 46350 | 46400 | 46350 | 233 |
| 446 | 20240704 | 110700 | 5745617850 | 46300 | 46250 | 46300 | 46250 | 495 |
| 447 | 20240704 | 110600 | 5722718800 | 46250 | 46300 | 46350 | 46250 | 170 |
| 448 | 20240704 | 110500 | 5714853650 | 46300 | 46300 | 46300 | 46250 | 553 |
| 449 | 20240704 | 110400 | 5689277050 | 46250 | 46450 | 46450 | 46250 | 1541 |
| 450 | 20240704 | 110300 | 5617823300 | 46450 | 46500 | 46500 | 46400 | 1130 |
| 451 | 20240704 | 110200 | 5565371550 | 46500 | 46450 | 46500 | 46450 | 57 |
| 452 | 20240704 | 110100 | 5562721550 | 46450 | 46550 | 46550 | 46450 | 2504 |
| 453 | 20240704 | 110000 | 5446285650 | 46500 | 46600 | 46600 | 46500 | 404 |
| 454 | 20240704 | 105900 | 5427497050 | 46500 | 46500 | 46500 | 46500 | 304 |
| 455 | 20240704 | 105800 | 5413361050 | 46500 | 46550 | 46550 | 46500 | 399 |
| 456 | 20240704 | 105700 | 5394793550 | 46550 | 46650 | 46650 | 46550 | 1896 |
| 457 | 20240704 | 105600 | 5306526150 | 46600 | 46650 | 46650 | 46600 | 290 |
| 458 | 20240704 | 105500 | 5293011650 | 46650 | 46600 | 46650 | 46600 | 467 |
| 459 | 20240704 | 105400 | 5271248850 | 46650 | 46600 | 46650 | 46600 | 25 |
| 460 | 20240704 | 105300 | 5270083600 | 46600 | 46600 | 46650 | 46600 | 148 |
| 461 | 20240704 | 105200 | 5263184950 | 46650 | 46650 | 46650 | 46600 | 834 |
| 462 | 20240704 | 105100 | 5224308850 | 46650 | 46650 | 46650 | 46650 | 68 |
| 463 | 20240704 | 105000 | 5221136650 | 46650 | 46650 | 46650 | 46650 | 61 |
| 464 | 20240704 | 104900 | 5218291000 | 46650 | 46700 | 46700 | 46650 | 542 |
| 465 | 20240704 | 104800 | 5193006400 | 46700 | 46650 | 46700 | 46650 | 412 |
| 466 | 20240704 | 104700 | 5173784050 | 46650 | 46650 | 46700 | 46650 | 261 |
| 467 | 20240704 | 104600 | 5161607450 | 46650 | 46700 | 46700 | 46650 | 281 |
| 468 | 20240704 | 104500 | 5148490750 | 46750 | 46700 | 46750 | 46700 | 17 |
| 469 | 20240704 | 104400 | 5147696550 | 46700 | 46700 | 46750 | 46700 | 137 |
| 470 | 20240704 | 104300 | 5141298400 | 46700 | 46750 | 46750 | 46700 | 119 |
| 471 | 20240704 | 104200 | 5135740000 | 46750 | 46700 | 46750 | 46700 | 38 |
| 472 | 20240704 | 104100 | 5133964950 | 46700 | 46650 | 46750 | 46650 | 46 |
| 473 | 20240704 | 104000 | 5131817550 | 46650 | 46650 | 46650 | 46650 | 313 |
| 474 | 20240704 | 103900 | 5117216100 | 46650 | 46750 | 46750 | 46650 | 162 |
| 475 | 20240704 | 103800 | 5109650950 | 46800 | 46800 | 46850 | 46750 | 579 |
| 476 | 20240704 | 103700 | 5082573300 | 46850 | 46900 | 46900 | 46850 | 5 |
| 477 | 20240704 | 103600 | 5082338950 | 46800 | 46900 | 46950 | 46800 | 213 |
| 478 | 20240704 | 103500 | 5072349300 | 47000 | 47000 | 47100 | 47000 | 77 |
| 479 | 20240704 | 103400 | 5068730200 | 47000 | 46800 | 47000 | 46800 | 432 |
| 480 | 20240704 | 103300 | 5048486850 | 46750 | 46750 | 46750 | 46750 | 30 |
| 481 | 20240704 | 103200 | 5047084350 | 46750 | 46750 | 46750 | 46750 | 86 |
| 482 | 20240704 | 103100 | 5043063850 | 46700 | 46700 | 46750 | 46700 | 257 |
| 483 | 20240704 | 103000 | 5031060600 | 46700 | 46850 | 46850 | 46700 | 488 |
| 484 | 20240704 | 102900 | 5008224950 | 46850 | 46850 | 46850 | 46850 | 65 |
| 485 | 20240704 | 102800 | 5005179700 | 46850 | 46750 | 46850 | 46700 | 127 |
| 486 | 20240704 | 102700 | 4999246050 | 46700 | 46650 | 46750 | 46650 | 360 |
| 487 | 20240704 | 102600 | 4982431300 | 46650 | 46700 | 46750 | 46650 | 931 |
| 488 | 20240704 | 102500 | 4938943150 | 46750 | 46750 | 46750 | 46750 | 29 |
| 489 | 20240704 | 102400 | 4937587400 | 46750 | 46750 | 46750 | 46750 | 22 |
| 490 | 20240704 | 102300 | 4936558900 | 46700 | 46750 | 46750 | 46700 | 234 |
| 491 | 20240704 | 102200 | 4925624700 | 46750 | 46750 | 46750 | 46750 | 37 |
| 492 | 20240704 | 102100 | 4923894950 | 46750 | 46750 | 46750 | 46750 | 42 |
| 493 | 20240704 | 102000 | 4921931450 | 46750 | 46750 | 46750 | 46750 | 117 |
| 494 | 20240704 | 101900 | 4916461700 | 46750 | 46900 | 46900 | 46750 | 182 |
| 495 | 20240704 | 101800 | 4907948500 | 46800 | 46900 | 46900 | 46800 | 136 |
| 496 | 20240704 | 101700 | 4901576200 | 46800 | 46800 | 46800 | 46800 | 278 |
| 497 | 20240704 | 101600 | 4888565800 | 46800 | 46750 | 46800 | 46750 | 247 |
| 498 | 20240704 | 101500 | 4877014250 | 46750 | 46750 | 46750 | 46700 | 56 |
| 499 | 20240704 | 101400 | 4874396550 | 46750 | 46700 | 46750 | 46650 | 213 |
| 500 | 20240704 | 101300 | 4864449200 | 46700 | 46750 | 46750 | 46700 | 453 |
| 501 | 20240704 | 101200 | 4843294000 | 46700 | 46750 | 46750 | 46700 | 8 |
| 502 | 20240704 | 101100 | 4842920050 | 46800 | 46900 | 46900 | 46800 | 65 |
| 503 | 20240704 | 101000 | 4839876250 | 46900 | 46850 | 46900 | 46700 | 736 |
| 504 | 20240704 | 100900 | 4805463650 | 46700 | 46700 | 46700 | 46650 | 326 |
| 505 | 20240704 | 100800 | 4790248700 | 46700 | 46700 | 46700 | 46700 | 125 |
| 506 | 20240704 | 100700 | 4784411200 | 46650 | 46650 | 46700 | 46650 | 58 |
| 507 | 20240704 | 100600 | 4781703950 | 46650 | 46700 | 46700 | 46650 | 471 |
| 508 | 20240704 | 100500 | 4759730550 | 46600 | 46750 | 46900 | 46600 | 1047 |
| 509 | 20240704 | 100400 | 4710895200 | 46700 | 47050 | 47050 | 46700 | 3148 |
| 510 | 20240704 | 100300 | 4563313250 | 47250 | 47050 | 47250 | 47050 | 624 |
| 511 | 20240704 | 100200 | 4533932000 | 47050 | 47050 | 47150 | 47000 | 549 |
| 512 | 20240704 | 100100 | 4508091800 | 47050 | 47100 | 47100 | 47050 | 117 |
| 513 | 20240704 | 100000 | 4502584950 | 47100 | 47100 | 47150 | 47100 | 332 |
| 514 | 20240704 | 095900 | 4486947650 | 47100 | 47050 | 47100 | 47050 | 61 |
| 515 | 20240704 | 095800 | 4484076750 | 47050 | 47000 | 47050 | 46950 | 694 |
| 516 | 20240704 | 095700 | 4451452900 | 47000 | 47050 | 47050 | 47000 | 940 |
| 517 | 20240704 | 095600 | 4407270750 | 47050 | 47100 | 47100 | 47050 | 639 |
| 518 | 20240704 | 095500 | 4377185850 | 47150 | 47200 | 47200 | 47150 | 653 |
| 519 | 20240704 | 095400 | 4346387500 | 47200 | 47200 | 47300 | 47200 | 87 |
| 520 | 20240704 | 095300 | 4342278950 | 47300 | 47300 | 47300 | 47300 | 27 |
| 521 | 20240704 | 095200 | 4341001850 | 47200 | 47250 | 47250 | 47150 | 294 |
| 522 | 20240704 | 095100 | 4327126350 | 47200 | 47450 | 47450 | 47200 | 723 |
| 523 | 20240704 | 095000 | 4292962050 | 47400 | 47350 | 47400 | 47350 | 70 |
| 524 | 20240704 | 094900 | 4289646900 | 47350 | 47400 | 47400 | 47350 | 256 |
| 525 | 20240704 | 094800 | 4277521400 | 47450 | 47600 | 47700 | 47350 | 655 |
| 526 | 20240704 | 094700 | 4246415050 | 47600 | 47850 | 47850 | 47600 | 888 |
| 527 | 20240704 | 094600 | 4204026650 | 47850 | 47700 | 47950 | 47700 | 418 |
| 528 | 20240704 | 094500 | 4184012800 | 47700 | 47450 | 47950 | 47450 | 3867 |
| 529 | 20240704 | 094400 | 3999454350 | 47500 | 47450 | 47500 | 47450 | 114 |
| 530 | 20240704 | 094300 | 3994044950 | 47500 | 47350 | 47500 | 47300 | 490 |
| 531 | 20240704 | 094200 | 3970826100 | 47350 | 47300 | 47350 | 47300 | 132 |
| 532 | 20240704 | 094100 | 3964576400 | 47300 | 47250 | 47400 | 47200 | 311 |
| 533 | 20240704 | 094000 | 3949879050 | 47300 | 47400 | 47400 | 47200 | 1583 |
| 534 | 20240704 | 093900 | 3874940500 | 47400 | 47400 | 47500 | 47350 | 1329 |
| 535 | 20240704 | 093800 | 3811951700 | 47400 | 47650 | 47650 | 47400 | 2603 |
| 536 | 20240704 | 093700 | 3688338700 | 47650 | 47500 | 47650 | 47500 | 4175 |
| 537 | 20240704 | 093600 | 3489670500 | 47500 | 47600 | 47700 | 47400 | 3542 |
| 538 | 20240704 | 093500 | 3321175800 | 47450 | 47250 | 47600 | 47250 | 2268 |
| 539 | 20240704 | 093400 | 3213597600 | 47250 | 47100 | 47250 | 47100 | 982 |
| 540 | 20240704 | 093300 | 3167264850 | 47100 | 47100 | 47200 | 46900 | 696 |
| 541 | 20240704 | 093200 | 3134500200 | 47050 | 47000 | 47050 | 46950 | 1141 |
| 542 | 20240704 | 093100 | 3080842650 | 46950 | 46750 | 47000 | 46750 | 872 |
| 543 | 20240704 | 093000 | 3039918450 | 46700 | 46700 | 46700 | 46700 | 405 |
| 544 | 20240704 | 092900 | 3021004950 | 46750 | 46550 | 46750 | 46500 | 501 |
| 545 | 20240704 | 092800 | 2997619350 | 46550 | 46850 | 46850 | 46550 | 571 |
| 546 | 20240704 | 092700 | 2970965850 | 46950 | 46700 | 46950 | 46700 | 936 |
| 547 | 20240704 | 092600 | 2927110950 | 46750 | 46650 | 46750 | 46650 | 163 |
| 548 | 20240704 | 092500 | 2919504950 | 46650 | 46250 | 46650 | 46250 | 2817 |
| 549 | 20240704 | 092400 | 2788612150 | 46250 | 46250 | 46500 | 46200 | 330 |
| 550 | 20240704 | 092300 | 2773314700 | 46400 | 46450 | 46450 | 46100 | 1375 |
| 551 | 20240704 | 092200 | 2709676250 | 46500 | 46300 | 46550 | 46250 | 728 |
| 552 | 20240704 | 092100 | 2675937500 | 46300 | 46450 | 46450 | 46300 | 3716 |
| 553 | 20240704 | 092000 | 2503788950 | 46550 | 46550 | 46550 | 46450 | 388 |
| 554 | 20240704 | 091900 | 2485746200 | 46550 | 46500 | 46600 | 46450 | 771 |
| 555 | 20240704 | 091800 | 2449866950 | 46500 | 46350 | 46600 | 46300 | 466 |
| 556 | 20240704 | 091700 | 2428222400 | 46300 | 46600 | 46600 | 46300 | 2269 |
| 557 | 20240704 | 091600 | 2323010450 | 46550 | 46450 | 46650 | 46400 | 1669 |
| 558 | 20240704 | 091500 | 2245498450 | 46450 | 46450 | 46500 | 46450 | 787 |
| 559 | 20240704 | 091400 | 2208940550 | 46450 | 46450 | 46750 | 46400 | 702 |
| 560 | 20240704 | 091300 | 2176312750 | 46400 | 46450 | 46750 | 46400 | 1702 |
| 561 | 20240704 | 091200 | 2097226550 | 46400 | 46550 | 46650 | 46350 | 3226 |
| 562 | 20240704 | 091100 | 1947412550 | 46550 | 47050 | 47100 | 46500 | 6237 |
| 563 | 20240704 | 091000 | 1655139800 | 47050 | 47100 | 47100 | 47050 | 1432 |
| 564 | 20240704 | 090900 | 1587761900 | 47100 | 47200 | 47200 | 47050 | 223 |
| 565 | 20240704 | 090800 | 1577253350 | 47200 | 47050 | 47200 | 47050 | 405 |
| 566 | 20240704 | 090700 | 1558190150 | 47050 | 46950 | 47250 | 46950 | 1112 |
| 567 | 20240704 | 090600 | 1505899450 | 47000 | 47050 | 47250 | 47000 | 1783 |
| 568 | 20240704 | 090500 | 1421894950 | 47050 | 46900 | 47050 | 46800 | 2667 |
| 569 | 20240704 | 090400 | 1296773000 | 46900 | 47200 | 47250 | 46800 | 7438 |
| 570 | 20240704 | 090300 | 946838650 | 47200 | 47300 | 47350 | 47150 | 1585 |
| 571 | 20240704 | 090200 | 871906100 | 47300 | 47400 | 47500 | 47150 | 4323 |
| 572 | 20240704 | 090100 | 667489500 | 47450 | 47850 | 48200 | 47350 | 6821 |
| 573 | 20240704 | 090000 | 340957350 | 47900 | 47850 | 48300 | 47850 | 7114 |