30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240705 | 183100 | 7644658800 | 45450 | 45450 | 45450 | 45450 | 6537 |
| 3 | 20240705 | 183000 | 7644658800 | 45450 | 45450 | 45450 | 45450 | 0 |
| 4 | 20240705 | 182900 | 7644658800 | 45450 | 45450 | 45450 | 45450 | 0 |
| 5 | 20240705 | 182800 | 7644658800 | 45450 | 45450 | 45450 | 45450 | 0 |
| 6 | 20240705 | 182700 | 7644658800 | 45450 | 45450 | 45450 | 45450 | 0 |
| 7 | 20240705 | 182600 | 7644658800 | 45450 | 45450 | 45450 | 45450 | 0 |
| 8 | 20240705 | 182500 | 7644658800 | 45450 | 45450 | 45450 | 45450 | 0 |
| 9 | 20240705 | 182400 | 7644658800 | 45450 | 45450 | 45450 | 45450 | 0 |
| 10 | 20240705 | 182300 | 7644658800 | 45450 | 45450 | 45450 | 45450 | 0 |
| 11 | 20240705 | 182200 | 7644658800 | 45450 | 45450 | 45450 | 45450 | 0 |
| 12 | 20240705 | 182100 | 7644658800 | 45450 | 45450 | 45450 | 45450 | 0 |
| 13 | 20240705 | 182000 | 7644658800 | 45450 | 45450 | 45450 | 45450 | 0 |
| 14 | 20240705 | 181900 | 7644658800 | 45450 | 45450 | 45450 | 45450 | 0 |
| 15 | 20240705 | 181800 | 7644658800 | 45450 | 45450 | 45450 | 45450 | 0 |
| 16 | 20240705 | 181700 | 7644658800 | 45450 | 45450 | 45450 | 45450 | 0 |
| 17 | 20240705 | 181600 | 7644658800 | 45450 | 45450 | 45450 | 45450 | 0 |
| 18 | 20240705 | 181500 | 7644658800 | 45450 | 45450 | 45450 | 45450 | 0 |
| 19 | 20240705 | 181400 | 7644658800 | 45450 | 45450 | 45450 | 45450 | 0 |
| 20 | 20240705 | 181300 | 7644658800 | 45450 | 45450 | 45450 | 45450 | 0 |
| 21 | 20240705 | 181200 | 7644658800 | 45450 | 45450 | 45450 | 45450 | 0 |
| 22 | 20240705 | 181100 | 7644658800 | 45450 | 45450 | 45450 | 45450 | 0 |
| 23 | 20240705 | 181000 | 7644658800 | 45450 | 45450 | 45450 | 45450 | 0 |
| 24 | 20240705 | 180900 | 7644658800 | 45450 | 45450 | 45450 | 45450 | 0 |
| 25 | 20240705 | 180800 | 7644658800 | 45450 | 45450 | 45450 | 45450 | 0 |
| 26 | 20240705 | 180700 | 7644658800 | 45450 | 45450 | 45450 | 45450 | 0 |
| 27 | 20240705 | 180600 | 7644658800 | 45450 | 45450 | 45450 | 45450 | 0 |
| 28 | 20240705 | 180500 | 7644658800 | 45450 | 45450 | 45450 | 45450 | 0 |
| 29 | 20240705 | 180400 | 7644658800 | 45450 | 45450 | 45450 | 45450 | 0 |
| 30 | 20240705 | 180300 | 7644658800 | 45450 | 45450 | 45450 | 45450 | 0 |
| 31 | 20240705 | 180200 | 7644658800 | 45450 | 45450 | 45450 | 45450 | 0 |
| 32 | 20240705 | 180100 | 7644658800 | 45450 | 45450 | 45450 | 45450 | 6537 |
| 33 | 20240705 | 180000 | 7644658800 | 45450 | 45450 | 45450 | 45450 | 0 |
| 34 | 20240705 | 175900 | 7644658800 | 45450 | 45450 | 45450 | 45450 | 0 |
| 35 | 20240705 | 175800 | 7644658800 | 45450 | 45450 | 45450 | 45450 | 0 |
| 36 | 20240705 | 175700 | 7644658800 | 45450 | 45450 | 45450 | 45450 | 0 |
| 37 | 20240705 | 175600 | 7644658800 | 45450 | 45450 | 45450 | 45450 | 0 |
| 38 | 20240705 | 175500 | 7644658800 | 45450 | 45450 | 45450 | 45450 | 0 |
| 39 | 20240705 | 175400 | 7644658800 | 45450 | 45450 | 45450 | 45450 | 0 |
| 40 | 20240705 | 175300 | 7644658800 | 45450 | 45450 | 45450 | 45450 | 0 |
| 41 | 20240705 | 175200 | 7644658800 | 45450 | 45450 | 45450 | 45450 | 0 |
| 42 | 20240705 | 175100 | 7644658800 | 45450 | 45450 | 45450 | 45450 | 0 |
| 43 | 20240705 | 175000 | 7644658800 | 45450 | 45450 | 45450 | 45450 | 0 |
| 44 | 20240705 | 174900 | 7644658800 | 45450 | 45450 | 45450 | 45450 | 0 |
| 45 | 20240705 | 174800 | 7644658800 | 45450 | 45450 | 45450 | 45450 | 0 |
| 46 | 20240705 | 174700 | 7644658800 | 45450 | 45450 | 45450 | 45450 | 0 |
| 47 | 20240705 | 174600 | 7644658800 | 45450 | 45450 | 45450 | 45450 | 0 |
| 48 | 20240705 | 174500 | 7644658800 | 45450 | 45450 | 45450 | 45450 | 0 |
| 49 | 20240705 | 174400 | 7644658800 | 45450 | 45450 | 45450 | 45450 | 0 |
| 50 | 20240705 | 174300 | 7644658800 | 45450 | 45450 | 45450 | 45450 | 0 |
| 51 | 20240705 | 174200 | 7644658800 | 45450 | 45450 | 45450 | 45450 | 0 |
| 52 | 20240705 | 174100 | 7644658800 | 45450 | 45450 | 45450 | 45450 | 0 |
| 53 | 20240705 | 174000 | 7644658800 | 45450 | 45450 | 45450 | 45450 | 0 |
| 54 | 20240705 | 173900 | 7644658800 | 45450 | 45450 | 45450 | 45450 | 0 |
| 55 | 20240705 | 173800 | 7644658800 | 45450 | 45450 | 45450 | 45450 | 0 |
| 56 | 20240705 | 173700 | 7644658800 | 45450 | 45450 | 45450 | 45450 | 0 |
| 57 | 20240705 | 173600 | 7644658800 | 45450 | 45450 | 45450 | 45450 | 0 |
| 58 | 20240705 | 173500 | 7644658800 | 45450 | 45450 | 45450 | 45450 | 0 |
| 59 | 20240705 | 173400 | 7644658800 | 45450 | 45450 | 45450 | 45450 | 0 |
| 60 | 20240705 | 173300 | 7644658800 | 45450 | 45450 | 45450 | 45450 | 0 |
| 61 | 20240705 | 173200 | 7644658800 | 45450 | 45450 | 45450 | 45450 | 0 |
| 62 | 20240705 | 173100 | 7644658800 | 45450 | 45450 | 45450 | 45450 | 6537 |
| 63 | 20240705 | 173000 | 7644658800 | 45450 | 45450 | 45450 | 45450 | 0 |
| 64 | 20240705 | 172900 | 7644658800 | 45450 | 45450 | 45450 | 45450 | 0 |
| 65 | 20240705 | 172800 | 7644658800 | 45450 | 45450 | 45450 | 45450 | 0 |
| 66 | 20240705 | 172700 | 7644658800 | 45450 | 45450 | 45450 | 45450 | 0 |
| 67 | 20240705 | 172600 | 7644658800 | 45450 | 45450 | 45450 | 45450 | 0 |
| 68 | 20240705 | 172500 | 7644658800 | 45450 | 45450 | 45450 | 45450 | 0 |
| 69 | 20240705 | 172400 | 7644658800 | 45450 | 45450 | 45450 | 45450 | 0 |
| 70 | 20240705 | 172300 | 7644658800 | 45450 | 45450 | 45450 | 45450 | 0 |
| 71 | 20240705 | 172200 | 7644658800 | 45450 | 45450 | 45450 | 45450 | 0 |
| 72 | 20240705 | 172100 | 7644658800 | 45450 | 45450 | 45450 | 45450 | 0 |
| 73 | 20240705 | 172000 | 7644658800 | 45450 | 45450 | 45450 | 45450 | 0 |
| 74 | 20240705 | 171900 | 7644658800 | 45450 | 45450 | 45450 | 45450 | 0 |
| 75 | 20240705 | 171800 | 7644658800 | 45450 | 45450 | 45450 | 45450 | 0 |
| 76 | 20240705 | 171700 | 7644658800 | 45450 | 45450 | 45450 | 45450 | 0 |
| 77 | 20240705 | 171600 | 7644658800 | 45450 | 45450 | 45450 | 45450 | 0 |
| 78 | 20240705 | 171500 | 7644658800 | 45450 | 45450 | 45450 | 45450 | 0 |
| 79 | 20240705 | 171400 | 7644658800 | 45450 | 45450 | 45450 | 45450 | 0 |
| 80 | 20240705 | 171300 | 7644658800 | 45450 | 45450 | 45450 | 45450 | 0 |
| 81 | 20240705 | 171200 | 7644658800 | 45450 | 45450 | 45450 | 45450 | 0 |
| 82 | 20240705 | 171100 | 7644658800 | 45450 | 45450 | 45450 | 45450 | 0 |
| 83 | 20240705 | 171000 | 7644658800 | 45450 | 45450 | 45450 | 45450 | 0 |
| 84 | 20240705 | 170900 | 7644658800 | 45450 | 45450 | 45450 | 45450 | 0 |
| 85 | 20240705 | 170800 | 7644658800 | 45450 | 45450 | 45450 | 45450 | 0 |
| 86 | 20240705 | 170700 | 7644658800 | 45450 | 45450 | 45450 | 45450 | 0 |
| 87 | 20240705 | 170600 | 7644658800 | 45450 | 45450 | 45450 | 45450 | 0 |
| 88 | 20240705 | 170500 | 7644658800 | 45450 | 45450 | 45450 | 45450 | 0 |
| 89 | 20240705 | 170400 | 7644658800 | 45450 | 45450 | 45450 | 45450 | 0 |
| 90 | 20240705 | 170300 | 7644658800 | 45450 | 45450 | 45450 | 45450 | 0 |
| 91 | 20240705 | 170200 | 7644658800 | 45450 | 45450 | 45450 | 45450 | 0 |
| 92 | 20240705 | 170100 | 7644658800 | 45450 | 45450 | 45450 | 45450 | 6537 |
| 93 | 20240705 | 170000 | 7644658800 | 45450 | 45450 | 45450 | 45450 | 0 |
| 94 | 20240705 | 165900 | 7644658800 | 45450 | 45450 | 45450 | 45450 | 0 |
| 95 | 20240705 | 165800 | 7644658800 | 45450 | 45450 | 45450 | 45450 | 0 |
| 96 | 20240705 | 165700 | 7644658800 | 45450 | 45450 | 45450 | 45450 | 0 |
| 97 | 20240705 | 165600 | 7644658800 | 45450 | 45450 | 45450 | 45450 | 0 |
| 98 | 20240705 | 165500 | 7644658800 | 45450 | 45450 | 45450 | 45450 | 0 |
| 99 | 20240705 | 165400 | 7644658800 | 45450 | 45450 | 45450 | 45450 | 0 |
| 100 | 20240705 | 165300 | 7644658800 | 45450 | 45450 | 45450 | 45450 | 0 |
| 101 | 20240705 | 165200 | 7644658800 | 45450 | 45450 | 45450 | 45450 | 0 |
| 102 | 20240705 | 165100 | 7644658800 | 45450 | 45450 | 45450 | 45450 | 0 |
| 103 | 20240705 | 165000 | 7644658800 | 45450 | 45450 | 45450 | 45450 | 0 |
| 104 | 20240705 | 164900 | 7644658800 | 45450 | 45450 | 45450 | 45450 | 0 |
| 105 | 20240705 | 164800 | 7644658800 | 45450 | 45450 | 45450 | 45450 | 0 |
| 106 | 20240705 | 164700 | 7644658800 | 45450 | 45450 | 45450 | 45450 | 0 |
| 107 | 20240705 | 164600 | 7644658800 | 45450 | 45450 | 45450 | 45450 | 0 |
| 108 | 20240705 | 164500 | 7644658800 | 45450 | 45450 | 45450 | 45450 | 0 |
| 109 | 20240705 | 164400 | 7644658800 | 45450 | 45450 | 45450 | 45450 | 0 |
| 110 | 20240705 | 164300 | 7644658800 | 45450 | 45450 | 45450 | 45450 | 0 |
| 111 | 20240705 | 164200 | 7644658800 | 45450 | 45450 | 45450 | 45450 | 0 |
| 112 | 20240705 | 164100 | 7644658800 | 45450 | 45450 | 45450 | 45450 | 0 |
| 113 | 20240705 | 164000 | 7644658800 | 45450 | 45450 | 45450 | 45450 | 0 |
| 114 | 20240705 | 163900 | 7644658800 | 45450 | 45450 | 45450 | 45450 | 0 |
| 115 | 20240705 | 163800 | 7644658800 | 45450 | 45450 | 45450 | 45450 | 0 |
| 116 | 20240705 | 163700 | 7644658800 | 45450 | 45450 | 45450 | 45450 | 0 |
| 117 | 20240705 | 163600 | 7644658800 | 45450 | 45450 | 45450 | 45450 | 0 |
| 118 | 20240705 | 163500 | 7644658800 | 45450 | 45450 | 45450 | 45450 | 0 |
| 119 | 20240705 | 163400 | 7644658800 | 45450 | 45450 | 45450 | 45450 | 0 |
| 120 | 20240705 | 163300 | 7644658800 | 45450 | 45450 | 45450 | 45450 | 0 |
| 121 | 20240705 | 163200 | 7644658800 | 45450 | 45450 | 45450 | 45450 | 0 |
| 122 | 20240705 | 163100 | 7644658800 | 45450 | 45450 | 45450 | 45450 | 6537 |
| 123 | 20240705 | 163000 | 7644658800 | 45450 | 45450 | 45450 | 45450 | 0 |
| 124 | 20240705 | 162900 | 7644658800 | 45450 | 45450 | 45450 | 45450 | 0 |
| 125 | 20240705 | 162800 | 7644658800 | 45450 | 45450 | 45450 | 45450 | 0 |
| 126 | 20240705 | 162700 | 7644658800 | 45450 | 45450 | 45450 | 45450 | 0 |
| 127 | 20240705 | 162600 | 7644658800 | 45450 | 45450 | 45450 | 45450 | 0 |
| 128 | 20240705 | 162500 | 7644658800 | 45450 | 45450 | 45450 | 45450 | 0 |
| 129 | 20240705 | 162400 | 7644658800 | 45450 | 45450 | 45450 | 45450 | 0 |
| 130 | 20240705 | 162300 | 7644658800 | 45450 | 45450 | 45450 | 45450 | 0 |
| 131 | 20240705 | 162200 | 7644658800 | 45450 | 45450 | 45450 | 45450 | 0 |
| 132 | 20240705 | 162100 | 7644658800 | 45450 | 45450 | 45450 | 45450 | 0 |
| 133 | 20240705 | 162000 | 7644658800 | 45450 | 45450 | 45450 | 45450 | 0 |
| 134 | 20240705 | 161900 | 7644658800 | 45450 | 45450 | 45450 | 45450 | 0 |
| 135 | 20240705 | 161800 | 7644658800 | 45450 | 45450 | 45450 | 45450 | 0 |
| 136 | 20240705 | 161700 | 7644658800 | 45450 | 45450 | 45450 | 45450 | 0 |
| 137 | 20240705 | 161600 | 7644658800 | 45450 | 45450 | 45450 | 45450 | 0 |
| 138 | 20240705 | 161500 | 7644658800 | 45450 | 45450 | 45450 | 45450 | 0 |
| 139 | 20240705 | 161400 | 7644658800 | 45450 | 45450 | 45450 | 45450 | 0 |
| 140 | 20240705 | 161300 | 7644658800 | 45450 | 45450 | 45450 | 45450 | 0 |
| 141 | 20240705 | 161200 | 7644658800 | 45450 | 45450 | 45450 | 45450 | 0 |
| 142 | 20240705 | 161100 | 7644658800 | 45450 | 45450 | 45450 | 45450 | 0 |
| 143 | 20240705 | 161000 | 7644658800 | 45450 | 45450 | 45450 | 45450 | 0 |
| 144 | 20240705 | 160900 | 7644658800 | 45450 | 45450 | 45450 | 45450 | 0 |
| 145 | 20240705 | 160800 | 7644658800 | 45450 | 45450 | 45450 | 45450 | 0 |
| 146 | 20240705 | 160700 | 7644658800 | 45450 | 45450 | 45450 | 45450 | 0 |
| 147 | 20240705 | 160600 | 7644658800 | 45450 | 45450 | 45450 | 45450 | 0 |
| 148 | 20240705 | 160500 | 7644658800 | 45450 | 45450 | 45450 | 45450 | 0 |
| 149 | 20240705 | 160400 | 7644658800 | 45450 | 45450 | 45450 | 45450 | 0 |
| 150 | 20240705 | 160300 | 7644658800 | 45450 | 45450 | 45450 | 45450 | 0 |
| 151 | 20240705 | 160200 | 7644658800 | 45450 | 45450 | 45450 | 45450 | 0 |
| 152 | 20240705 | 160100 | 7644658800 | 45450 | 45450 | 45450 | 45450 | 6537 |
| 153 | 20240705 | 160000 | 7644658800 | 45450 | 45450 | 45450 | 45450 | 0 |
| 154 | 20240705 | 155900 | 7644658800 | 45450 | 45450 | 45450 | 45450 | 0 |
| 155 | 20240705 | 155800 | 7644658800 | 45450 | 45450 | 45450 | 45450 | 0 |
| 156 | 20240705 | 155700 | 7644658800 | 45450 | 45450 | 45450 | 45450 | 0 |
| 157 | 20240705 | 155600 | 7644658800 | 45450 | 45450 | 45450 | 45450 | 0 |
| 158 | 20240705 | 155500 | 7644658800 | 45450 | 45450 | 45450 | 45450 | 0 |
| 159 | 20240705 | 155400 | 7644658800 | 45450 | 45450 | 45450 | 45450 | 0 |
| 160 | 20240705 | 155300 | 7644658800 | 45450 | 45450 | 45450 | 45450 | 0 |
| 161 | 20240705 | 155200 | 7644658800 | 45450 | 45450 | 45450 | 45450 | 0 |
| 162 | 20240705 | 155100 | 7644658800 | 45450 | 45450 | 45450 | 45450 | 0 |
| 163 | 20240705 | 155000 | 7644658800 | 45450 | 45450 | 45450 | 45450 | 0 |
| 164 | 20240705 | 154900 | 7644658800 | 45450 | 45450 | 45450 | 45450 | 0 |
| 165 | 20240705 | 154800 | 7644658800 | 45450 | 45450 | 45450 | 45450 | 0 |
| 166 | 20240705 | 154700 | 7644658800 | 45450 | 45450 | 45450 | 45450 | 0 |
| 167 | 20240705 | 154600 | 7644658800 | 45450 | 45450 | 45450 | 45450 | 0 |
| 168 | 20240705 | 154500 | 7644658800 | 45450 | 45450 | 45450 | 45450 | 0 |
| 169 | 20240705 | 154400 | 7644658800 | 45450 | 45450 | 45450 | 45450 | 0 |
| 170 | 20240705 | 154300 | 7644658800 | 45450 | 45450 | 45450 | 45450 | 0 |
| 171 | 20240705 | 154200 | 7644658800 | 45450 | 45450 | 45450 | 45450 | 0 |
| 172 | 20240705 | 154100 | 7644658800 | 45450 | 45450 | 45450 | 45450 | 0 |
| 173 | 20240705 | 154000 | 7644658800 | 45450 | 45450 | 45450 | 45450 | 0 |
| 174 | 20240705 | 153900 | 7644658800 | 45450 | 45450 | 45450 | 45450 | 0 |
| 175 | 20240705 | 153800 | 7644658800 | 45450 | 45450 | 45450 | 45450 | 0 |
| 176 | 20240705 | 153700 | 7644658800 | 45450 | 45450 | 45450 | 45450 | 0 |
| 177 | 20240705 | 153600 | 7644658800 | 45450 | 45450 | 45450 | 45450 | 0 |
| 178 | 20240705 | 153500 | 7644658800 | 45450 | 45450 | 45450 | 45450 | 0 |
| 179 | 20240705 | 153400 | 7644658800 | 45450 | 45450 | 45450 | 45450 | 0 |
| 180 | 20240705 | 153300 | 7644658800 | 45450 | 45450 | 45450 | 45450 | 0 |
| 181 | 20240705 | 153200 | 7644658800 | 45450 | 45450 | 45450 | 45450 | 0 |
| 182 | 20240705 | 153100 | 7644658800 | 45450 | 45450 | 45450 | 45450 | 6537 |
| 183 | 20240705 | 153000 | 7644658800 | 45450 | 45450 | 45450 | 45450 | 6537 |
| 184 | 20240705 | 152900 | 7347552150 | 45500 | 45500 | 45500 | 45500 | 0 |
| 185 | 20240705 | 152800 | 7347552150 | 45500 | 45500 | 45500 | 45500 | 0 |
| 186 | 20240705 | 152700 | 7347552150 | 45500 | 45500 | 45500 | 45500 | 0 |
| 187 | 20240705 | 152600 | 7347552150 | 45500 | 45500 | 45500 | 45500 | 0 |
| 188 | 20240705 | 152500 | 7347552150 | 45500 | 45500 | 45500 | 45500 | 0 |
| 189 | 20240705 | 152400 | 7347552150 | 45500 | 45500 | 45500 | 45500 | 0 |
| 190 | 20240705 | 152300 | 7347552150 | 45500 | 45500 | 45500 | 45500 | 0 |
| 191 | 20240705 | 152200 | 7347552150 | 45500 | 45500 | 45500 | 45500 | 0 |
| 192 | 20240705 | 152100 | 7347552150 | 45500 | 45500 | 45500 | 45500 | 0 |
| 193 | 20240705 | 152000 | 7347552150 | 45500 | 45500 | 45500 | 45500 | 0 |
| 194 | 20240705 | 151900 | 7347552150 | 45500 | 45550 | 45600 | 45500 | 531 |
| 195 | 20240705 | 151800 | 7323380500 | 45550 | 45550 | 45600 | 45550 | 313 |
| 196 | 20240705 | 151700 | 7309123300 | 45500 | 45500 | 45550 | 45500 | 305 |
| 197 | 20240705 | 151600 | 7295235750 | 45500 | 45500 | 45500 | 45500 | 454 |
| 198 | 20240705 | 151500 | 7274578750 | 45500 | 45500 | 45550 | 45500 | 1175 |
| 199 | 20240705 | 151400 | 7221115150 | 45550 | 45550 | 45550 | 45500 | 548 |
| 200 | 20240705 | 151300 | 7196179700 | 45550 | 45550 | 45550 | 45500 | 926 |
| 201 | 20240705 | 151200 | 7154031950 | 45500 | 45550 | 45550 | 45500 | 1075 |
| 202 | 20240705 | 151100 | 7105094050 | 45550 | 45550 | 45600 | 45550 | 438 |
| 203 | 20240705 | 151000 | 7085142900 | 45550 | 45550 | 45550 | 45500 | 1011 |
| 204 | 20240705 | 150900 | 7039115050 | 45550 | 45600 | 45600 | 45550 | 821 |
| 205 | 20240705 | 150800 | 7001709500 | 45550 | 45550 | 45600 | 45550 | 770 |
| 206 | 20240705 | 150700 | 6966632450 | 45550 | 45550 | 45600 | 45550 | 1310 |
| 207 | 20240705 | 150600 | 6906961600 | 45600 | 45600 | 45650 | 45550 | 1371 |
| 208 | 20240705 | 150500 | 6844457650 | 45600 | 45550 | 45600 | 45550 | 480 |
| 209 | 20240705 | 150400 | 6822585250 | 45550 | 45600 | 45600 | 45550 | 180 |
| 210 | 20240705 | 150300 | 6814386100 | 45550 | 45550 | 45700 | 45550 | 1479 |
| 211 | 20240705 | 150200 | 6746882350 | 45550 | 45600 | 45600 | 45550 | 428 |
| 212 | 20240705 | 150100 | 6727368650 | 45600 | 45600 | 45600 | 45550 | 884 |
| 213 | 20240705 | 150000 | 6687066500 | 45550 | 45650 | 45650 | 45550 | 1121 |
| 214 | 20240705 | 145900 | 6635924550 | 45650 | 45650 | 45700 | 45650 | 616 |
| 215 | 20240705 | 145800 | 6607788600 | 45650 | 45650 | 45650 | 45600 | 828 |
| 216 | 20240705 | 145700 | 6570005850 | 45700 | 45650 | 45700 | 45600 | 450 |
| 217 | 20240705 | 145600 | 6549455450 | 45650 | 45600 | 45650 | 45600 | 64 |
| 218 | 20240705 | 145500 | 6546536950 | 45600 | 45600 | 45650 | 45600 | 91 |
| 219 | 20240705 | 145400 | 6542386750 | 45600 | 45700 | 45700 | 45600 | 54 |
| 220 | 20240705 | 145300 | 6539922550 | 45700 | 45600 | 45700 | 45600 | 181 |
| 221 | 20240705 | 145200 | 6531660350 | 45600 | 45650 | 45650 | 45600 | 269 |
| 222 | 20240705 | 145100 | 6519388050 | 45650 | 45700 | 45700 | 45650 | 17 |
| 223 | 20240705 | 145000 | 6518611700 | 45600 | 45600 | 45650 | 45600 | 136 |
| 224 | 20240705 | 144900 | 6512404000 | 45600 | 45650 | 45650 | 45600 | 276 |
| 225 | 20240705 | 144800 | 6499812600 | 45600 | 45550 | 45650 | 45550 | 211 |
| 226 | 20240705 | 144700 | 6490192950 | 45600 | 45550 | 45650 | 45550 | 56 |
| 227 | 20240705 | 144600 | 6487639850 | 45550 | 45550 | 45550 | 45550 | 6 |
| 228 | 20240705 | 144500 | 6487366550 | 45550 | 45600 | 45650 | 45550 | 236 |
| 229 | 20240705 | 144400 | 6476610950 | 45600 | 45600 | 45600 | 45500 | 893 |
| 230 | 20240705 | 144300 | 6435899700 | 45600 | 45550 | 45600 | 45550 | 912 |
| 231 | 20240705 | 144200 | 6394332850 | 45600 | 45600 | 45600 | 45550 | 226 |
| 232 | 20240705 | 144100 | 6384027300 | 45600 | 45550 | 45600 | 45550 | 441 |
| 233 | 20240705 | 144000 | 6363939350 | 45550 | 45550 | 45550 | 45550 | 44 |
| 234 | 20240705 | 143900 | 6361935150 | 45550 | 45600 | 45600 | 45550 | 72 |
| 235 | 20240705 | 143800 | 6358654550 | 45600 | 45600 | 45600 | 45600 | 135 |
| 236 | 20240705 | 143700 | 6352498550 | 45700 | 45600 | 45700 | 45600 | 35 |
| 237 | 20240705 | 143600 | 6350902150 | 45600 | 45700 | 45700 | 45600 | 22 |
| 238 | 20240705 | 143500 | 6349898850 | 45700 | 45700 | 45700 | 45600 | 73 |
| 239 | 20240705 | 143400 | 6346567100 | 45800 | 45700 | 45800 | 45700 | 4 |
| 240 | 20240705 | 143300 | 6346384200 | 45700 | 45800 | 45800 | 45700 | 2 |
| 241 | 20240705 | 143200 | 6346292700 | 45700 | 45900 | 45900 | 45650 | 1642 |
| 242 | 20240705 | 143100 | 6271008500 | 45950 | 45950 | 45950 | 45900 | 40 |
| 243 | 20240705 | 143000 | 6269170800 | 46000 | 45900 | 46000 | 45900 | 519 |
| 244 | 20240705 | 142900 | 6245302500 | 45900 | 45900 | 45950 | 45900 | 543 |
| 245 | 20240705 | 142800 | 6220363050 | 45850 | 45750 | 45850 | 45750 | 462 |
| 246 | 20240705 | 142700 | 6199190450 | 45750 | 45700 | 45750 | 45600 | 569 |
| 247 | 20240705 | 142600 | 6173185450 | 45700 | 45550 | 45700 | 45550 | 246 |
| 248 | 20240705 | 142500 | 6161966700 | 45550 | 45550 | 45550 | 45550 | 79 |
| 249 | 20240705 | 142400 | 6158368250 | 45550 | 45550 | 45550 | 45550 | 67 |
| 250 | 20240705 | 142300 | 6155316400 | 45550 | 45550 | 45600 | 45550 | 113 |
| 251 | 20240705 | 142200 | 6150166650 | 45550 | 45550 | 45550 | 45550 | 276 |
| 252 | 20240705 | 142100 | 6137594850 | 45550 | 45600 | 45600 | 45550 | 226 |
| 253 | 20240705 | 142000 | 6127300500 | 45600 | 45500 | 45600 | 45500 | 664 |
| 254 | 20240705 | 141900 | 6097072400 | 45500 | 45500 | 45500 | 45450 | 174 |
| 255 | 20240705 | 141800 | 6089156400 | 45500 | 45550 | 45550 | 45500 | 166 |
| 256 | 20240705 | 141700 | 6081600800 | 45600 | 45600 | 45600 | 45550 | 16 |
| 257 | 20240705 | 141600 | 6080871400 | 45650 | 45650 | 45650 | 45650 | 0 |
| 258 | 20240705 | 141500 | 6080871400 | 45650 | 45650 | 45650 | 45500 | 1102 |
| 259 | 20240705 | 141400 | 6030717950 | 45650 | 45450 | 45650 | 45450 | 24 |
| 260 | 20240705 | 141300 | 6029626350 | 45500 | 45500 | 45500 | 45500 | 52 |
| 261 | 20240705 | 141200 | 6027260350 | 45500 | 45500 | 45700 | 45450 | 1045 |
| 262 | 20240705 | 141100 | 5979716250 | 45500 | 45550 | 45700 | 45500 | 183 |
| 263 | 20240705 | 141000 | 5971376900 | 45550 | 45550 | 45550 | 45550 | 519 |
| 264 | 20240705 | 140900 | 5947736450 | 45550 | 45550 | 45550 | 45550 | 28 |
| 265 | 20240705 | 140800 | 5946461050 | 45550 | 45550 | 45550 | 45550 | 20 |
| 266 | 20240705 | 140700 | 5945550050 | 45550 | 45700 | 45700 | 45500 | 4367 |
| 267 | 20240705 | 140600 | 5746716250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 268 | 20240705 | 140500 | 5746716250 | 45600 | 45700 | 45700 | 45600 | 120 |
| 269 | 20240705 | 140400 | 5741244150 | 45600 | 45650 | 45650 | 45600 | 1656 |
| 270 | 20240705 | 140300 | 5665689850 | 45650 | 45800 | 45800 | 45650 | 298 |
| 271 | 20240705 | 140200 | 5652084200 | 45800 | 45800 | 45800 | 45800 | 27 |
| 272 | 20240705 | 140100 | 5650847600 | 45800 | 45800 | 45850 | 45800 | 60 |
| 273 | 20240705 | 140000 | 5648098050 | 45800 | 45650 | 45800 | 45650 | 92 |
| 274 | 20240705 | 135900 | 5643893200 | 45650 | 45650 | 45650 | 45650 | 25 |
| 275 | 20240705 | 135800 | 5642751950 | 45650 | 45650 | 45650 | 45650 | 74 |
| 276 | 20240705 | 135700 | 5639373850 | 45650 | 45650 | 45650 | 45650 | 581 |
| 277 | 20240705 | 135600 | 5612851200 | 45700 | 45650 | 45700 | 45650 | 26 |
| 278 | 20240705 | 135500 | 5611664250 | 45650 | 45650 | 45700 | 45650 | 27 |
| 279 | 20240705 | 135400 | 5610431250 | 45700 | 45700 | 45700 | 45650 | 188 |
| 280 | 20240705 | 135300 | 5601848000 | 45700 | 45750 | 45750 | 45700 | 17 |
| 281 | 20240705 | 135200 | 5601070800 | 45750 | 45650 | 45750 | 45650 | 114 |
| 282 | 20240705 | 135100 | 5595863750 | 45850 | 45800 | 45850 | 45650 | 3759 |
| 283 | 20240705 | 135000 | 5424169450 | 45800 | 45700 | 46000 | 45700 | 1525 |
| 284 | 20240705 | 134900 | 5354136600 | 45750 | 45700 | 45750 | 45700 | 235 |
| 285 | 20240705 | 134800 | 5343396500 | 45750 | 45650 | 45750 | 45650 | 345 |
| 286 | 20240705 | 134700 | 5327622850 | 45600 | 45550 | 45600 | 45550 | 37 |
| 287 | 20240705 | 134600 | 5325936600 | 45600 | 45600 | 45650 | 45550 | 691 |
| 288 | 20240705 | 134500 | 5294450000 | 45600 | 45550 | 45650 | 45550 | 142 |
| 289 | 20240705 | 134400 | 5287974950 | 45650 | 45550 | 45650 | 45550 | 369 |
| 290 | 20240705 | 134300 | 5271143700 | 45550 | 45550 | 45550 | 45550 | 98 |
| 291 | 20240705 | 134200 | 5266679800 | 45600 | 45550 | 45600 | 45550 | 158 |
| 292 | 20240705 | 134100 | 5259482800 | 45550 | 45600 | 45600 | 45550 | 23 |
| 293 | 20240705 | 134000 | 5258434900 | 45600 | 45550 | 45600 | 45550 | 135 |
| 294 | 20240705 | 133900 | 5252280900 | 45550 | 45600 | 45600 | 45550 | 34 |
| 295 | 20240705 | 133800 | 5250731400 | 45650 | 45550 | 45650 | 45550 | 35 |
| 296 | 20240705 | 133700 | 5249135950 | 45550 | 45600 | 45600 | 45500 | 767 |
| 297 | 20240705 | 133600 | 5214194700 | 45600 | 45650 | 45650 | 45600 | 53 |
| 298 | 20240705 | 133500 | 5211777200 | 45650 | 45600 | 45650 | 45550 | 672 |
| 299 | 20240705 | 133400 | 5181122450 | 45600 | 45550 | 45600 | 45550 | 88 |
| 300 | 20240705 | 133300 | 5177113000 | 45500 | 45550 | 45550 | 45500 | 90 |
| 301 | 20240705 | 133200 | 5173014850 | 45550 | 45500 | 45600 | 45500 | 268 |
| 302 | 20240705 | 133100 | 5160817450 | 45500 | 45500 | 45500 | 45500 | 117 |
| 303 | 20240705 | 133000 | 5155493950 | 45500 | 45550 | 45550 | 45500 | 443 |
| 304 | 20240705 | 132900 | 5135326300 | 45550 | 45550 | 45600 | 45500 | 1070 |
| 305 | 20240705 | 132800 | 5086636250 | 45500 | 45550 | 45600 | 45500 | 143 |
| 306 | 20240705 | 132700 | 5080123100 | 45550 | 45550 | 45550 | 45500 | 112 |
| 307 | 20240705 | 132600 | 5075023350 | 45500 | 45500 | 45550 | 45500 | 209 |
| 308 | 20240705 | 132500 | 5065511450 | 45500 | 45600 | 45600 | 45500 | 201 |
| 309 | 20240705 | 132400 | 5056355400 | 45650 | 45600 | 45650 | 45600 | 204 |
| 310 | 20240705 | 132300 | 5047052750 | 45600 | 45550 | 45600 | 45500 | 1382 |
| 311 | 20240705 | 132200 | 4984091800 | 45500 | 45550 | 45600 | 45500 | 226 |
| 312 | 20240705 | 132100 | 4973800400 | 45550 | 45550 | 45550 | 45500 | 296 |
| 313 | 20240705 | 132000 | 4960326350 | 45550 | 45550 | 45600 | 45500 | 312 |
| 314 | 20240705 | 131900 | 4946126050 | 45550 | 45550 | 45550 | 45550 | 1203 |
| 315 | 20240705 | 131800 | 4891329400 | 45550 | 45650 | 45700 | 45550 | 777 |
| 316 | 20240705 | 131700 | 4855890550 | 45650 | 45750 | 45750 | 45650 | 69 |
| 317 | 20240705 | 131600 | 4852738650 | 45700 | 45700 | 45700 | 45650 | 124 |
| 318 | 20240705 | 131500 | 4847073300 | 45700 | 45700 | 45750 | 45650 | 90 |
| 319 | 20240705 | 131400 | 4842962450 | 45700 | 45700 | 45750 | 45650 | 133 |
| 320 | 20240705 | 131300 | 4836884250 | 45700 | 45700 | 45700 | 45650 | 27 |
| 321 | 20240705 | 131200 | 4835650550 | 45650 | 45650 | 45700 | 45650 | 108 |
| 322 | 20240705 | 131100 | 4830720300 | 45650 | 45600 | 45650 | 45600 | 26 |
| 323 | 20240705 | 131000 | 4829534600 | 45600 | 45650 | 45650 | 45600 | 913 |
| 324 | 20240705 | 130900 | 4787901000 | 45650 | 45700 | 45700 | 45600 | 523 |
| 325 | 20240705 | 130800 | 4764037400 | 45700 | 45700 | 45750 | 45700 | 84 |
| 326 | 20240705 | 130700 | 4760197950 | 45600 | 45700 | 45700 | 45600 | 896 |
| 327 | 20240705 | 130600 | 4719303300 | 45700 | 45700 | 45700 | 45700 | 95 |
| 328 | 20240705 | 130500 | 4714961800 | 45700 | 45700 | 45750 | 45650 | 531 |
| 329 | 20240705 | 130400 | 4690702500 | 45700 | 45700 | 45750 | 45650 | 612 |
| 330 | 20240705 | 130300 | 4662735050 | 45700 | 45750 | 45750 | 45700 | 439 |
| 331 | 20240705 | 130200 | 4642661800 | 45750 | 45800 | 45800 | 45750 | 76 |
| 332 | 20240705 | 130100 | 4639183250 | 45800 | 45750 | 45800 | 45750 | 99 |
| 333 | 20240705 | 130000 | 4634650150 | 45800 | 45850 | 45850 | 45800 | 173 |
| 334 | 20240705 | 125900 | 4626726300 | 45800 | 45850 | 45850 | 45800 | 161 |
| 335 | 20240705 | 125800 | 4619351800 | 45850 | 45850 | 45850 | 45850 | 8 |
| 336 | 20240705 | 125700 | 4618985000 | 45850 | 45850 | 45850 | 45850 | 43 |
| 337 | 20240705 | 125600 | 4617013450 | 45850 | 45850 | 45900 | 45850 | 27 |
| 338 | 20240705 | 125500 | 4615775450 | 45900 | 45900 | 45900 | 45900 | 3 |
| 339 | 20240705 | 125400 | 4615637750 | 45850 | 45800 | 45850 | 45800 | 91 |
| 340 | 20240705 | 125300 | 4611466550 | 45750 | 45650 | 45750 | 45650 | 51 |
| 341 | 20240705 | 125200 | 4609133400 | 45650 | 45850 | 45850 | 45650 | 1126 |
| 342 | 20240705 | 125100 | 4557619350 | 45900 | 45900 | 45900 | 45900 | 50 |
| 343 | 20240705 | 125000 | 4555324350 | 45900 | 45850 | 45950 | 45850 | 264 |
| 344 | 20240705 | 124900 | 4543208900 | 45900 | 45750 | 45900 | 45750 | 1078 |
| 345 | 20240705 | 124800 | 4493829300 | 45750 | 45800 | 45800 | 45700 | 72 |
| 346 | 20240705 | 124700 | 4490533000 | 45800 | 45700 | 45800 | 45600 | 881 |
| 347 | 20240705 | 124600 | 4450296700 | 45700 | 45700 | 45700 | 45700 | 316 |
| 348 | 20240705 | 124500 | 4435855500 | 45700 | 45750 | 45750 | 45700 | 1339 |
| 349 | 20240705 | 124400 | 4374647750 | 45750 | 45750 | 45750 | 45700 | 647 |
| 350 | 20240705 | 124300 | 4345055800 | 45750 | 45750 | 45800 | 45750 | 331 |
| 351 | 20240705 | 124200 | 4329909650 | 45750 | 45800 | 45800 | 45750 | 191 |
| 352 | 20240705 | 124100 | 4321162300 | 45850 | 45800 | 45850 | 45750 | 1144 |
| 353 | 20240705 | 124000 | 4268792450 | 45850 | 45800 | 45850 | 45800 | 432 |
| 354 | 20240705 | 123900 | 4249003100 | 45800 | 45850 | 45900 | 45800 | 806 |
| 355 | 20240705 | 123800 | 4212056300 | 45850 | 45850 | 45900 | 45850 | 177 |
| 356 | 20240705 | 123700 | 4203933300 | 45850 | 45900 | 45900 | 45850 | 212 |
| 357 | 20240705 | 123600 | 4194206300 | 45900 | 45900 | 45900 | 45850 | 237 |
| 358 | 20240705 | 123500 | 4183333400 | 45900 | 45900 | 45900 | 45900 | 236 |
| 359 | 20240705 | 123400 | 4172501000 | 45900 | 45900 | 46000 | 45900 | 487 |
| 360 | 20240705 | 123300 | 4150147600 | 45900 | 46000 | 46000 | 45900 | 4915 |
| 361 | 20240705 | 123200 | 3924386150 | 45950 | 46000 | 46000 | 45950 | 1859 |
| 362 | 20240705 | 123100 | 3838872800 | 46000 | 46050 | 46050 | 46000 | 117 |
| 363 | 20240705 | 123000 | 3833488250 | 46000 | 46050 | 46050 | 46000 | 427 |
| 364 | 20240705 | 122900 | 3813842800 | 46050 | 46100 | 46100 | 46050 | 19 |
| 365 | 20240705 | 122800 | 3812967600 | 46050 | 46050 | 46050 | 46050 | 39 |
| 366 | 20240705 | 122700 | 3811171650 | 46000 | 46050 | 46050 | 46000 | 41 |
| 367 | 20240705 | 122600 | 3809284350 | 46050 | 46050 | 46050 | 46050 | 169 |
| 368 | 20240705 | 122500 | 3801501900 | 46100 | 46050 | 46100 | 46050 | 46 |
| 369 | 20240705 | 122400 | 3799383550 | 46000 | 46000 | 46000 | 46000 | 3 |
| 370 | 20240705 | 122300 | 3799245550 | 46000 | 46100 | 46100 | 46000 | 368 |
| 371 | 20240705 | 122200 | 3782301250 | 46100 | 46050 | 46100 | 46050 | 49 |
| 372 | 20240705 | 122100 | 3780043200 | 46050 | 46050 | 46050 | 46050 | 73 |
| 373 | 20240705 | 122000 | 3776681550 | 46050 | 46050 | 46050 | 46050 | 73 |
| 374 | 20240705 | 121900 | 3773319900 | 46050 | 46100 | 46100 | 46050 | 14 |
| 375 | 20240705 | 121800 | 3772674550 | 46100 | 46050 | 46100 | 46050 | 35 |
| 376 | 20240705 | 121700 | 3771062650 | 46050 | 46000 | 46050 | 46000 | 70 |
| 377 | 20240705 | 121600 | 3767840300 | 46050 | 46050 | 46050 | 46000 | 13 |
| 378 | 20240705 | 121500 | 3767242150 | 46000 | 46000 | 46050 | 46000 | 40 |
| 379 | 20240705 | 121400 | 3765401400 | 46000 | 46000 | 46000 | 46000 | 64 |
| 380 | 20240705 | 121300 | 3762457400 | 46000 | 46000 | 46050 | 46000 | 23 |
| 381 | 20240705 | 121200 | 3761398700 | 46050 | 46000 | 46050 | 46000 | 81 |
| 382 | 20240705 | 121100 | 3757669450 | 46000 | 46000 | 46000 | 46000 | 120 |
| 383 | 20240705 | 121000 | 3752149450 | 46000 | 46000 | 46000 | 46000 | 517 |
| 384 | 20240705 | 120900 | 3728367450 | 46000 | 46050 | 46050 | 46000 | 74 |
| 385 | 20240705 | 120800 | 3724961550 | 46000 | 46050 | 46050 | 46000 | 76 |
| 386 | 20240705 | 120700 | 3721464250 | 46050 | 46100 | 46100 | 46050 | 246 |
| 387 | 20240705 | 120600 | 3710135600 | 46050 | 46050 | 46050 | 46000 | 115 |
| 388 | 20240705 | 120500 | 3704841900 | 46050 | 46100 | 46100 | 46050 | 10 |
| 389 | 20240705 | 120400 | 3704381350 | 46050 | 46050 | 46050 | 46000 | 123 |
| 390 | 20240705 | 120300 | 3698720650 | 46000 | 46100 | 46100 | 46000 | 7 |
| 391 | 20240705 | 120200 | 3698398550 | 46000 | 46000 | 46000 | 46000 | 897 |
| 392 | 20240705 | 120100 | 3657136550 | 46000 | 46100 | 46100 | 46000 | 1820 |
| 393 | 20240705 | 120000 | 3573360100 | 46100 | 46100 | 46100 | 46050 | 28 |
| 394 | 20240705 | 115900 | 3572070550 | 46100 | 46100 | 46100 | 46050 | 31 |
| 395 | 20240705 | 115800 | 3570642350 | 46100 | 46050 | 46100 | 46050 | 68 |
| 396 | 20240705 | 115700 | 3567510800 | 46050 | 46050 | 46050 | 46050 | 107 |
| 397 | 20240705 | 115600 | 3562583450 | 46050 | 46100 | 46100 | 46050 | 106 |
| 398 | 20240705 | 115500 | 3557700750 | 46050 | 46100 | 46100 | 46050 | 42 |
| 399 | 20240705 | 115400 | 3555765500 | 46100 | 46050 | 46100 | 46050 | 389 |
| 400 | 20240705 | 115300 | 3537851950 | 46100 | 46100 | 46100 | 46050 | 112 |
| 401 | 20240705 | 115200 | 3532688850 | 46100 | 46150 | 46150 | 46050 | 158 |
| 402 | 20240705 | 115100 | 3525408100 | 46050 | 46100 | 46150 | 46050 | 727 |
| 403 | 20240705 | 115000 | 3491910700 | 46100 | 46100 | 46150 | 46100 | 56 |
| 404 | 20240705 | 114900 | 3489328800 | 46150 | 46100 | 46150 | 46100 | 16 |
| 405 | 20240705 | 114800 | 3488590950 | 46100 | 46200 | 46200 | 46100 | 187 |
| 406 | 20240705 | 114700 | 3479961050 | 46150 | 46250 | 46250 | 46150 | 72 |
| 407 | 20240705 | 114600 | 3476635450 | 46250 | 46250 | 46250 | 46250 | 179 |
| 408 | 20240705 | 114500 | 3468356700 | 46300 | 46200 | 46300 | 46200 | 97 |
| 409 | 20240705 | 114400 | 3463870600 | 46200 | 46300 | 46300 | 46200 | 417 |
| 410 | 20240705 | 114300 | 3444596250 | 46250 | 46300 | 46300 | 46250 | 57 |
| 411 | 20240705 | 114200 | 3441959900 | 46250 | 46300 | 46300 | 46250 | 8 |
| 412 | 20240705 | 114100 | 3441589750 | 46250 | 46300 | 46300 | 46250 | 45 |
| 413 | 20240705 | 114000 | 3439507400 | 46300 | 46250 | 46300 | 46250 | 138 |
| 414 | 20240705 | 113900 | 3433122000 | 46250 | 46200 | 46250 | 46200 | 33 |
| 415 | 20240705 | 113800 | 3431596900 | 46200 | 46100 | 46200 | 46100 | 193 |
| 416 | 20240705 | 113700 | 3422691000 | 46100 | 46050 | 46150 | 46050 | 129 |
| 417 | 20240705 | 113600 | 3416744200 | 46000 | 46050 | 46050 | 46000 | 1836 |
| 418 | 20240705 | 113500 | 3332253500 | 46000 | 46050 | 46050 | 46000 | 812 |
| 419 | 20240705 | 113400 | 3294861400 | 46050 | 46100 | 46100 | 46000 | 1508 |
| 420 | 20240705 | 113300 | 3225417350 | 46050 | 46150 | 46150 | 46050 | 170 |
| 421 | 20240705 | 113200 | 3217583900 | 46100 | 46100 | 46100 | 46100 | 268 |
| 422 | 20240705 | 113100 | 3205229100 | 46100 | 46100 | 46100 | 46100 | 1045 |
| 423 | 20240705 | 113000 | 3157054600 | 46100 | 46150 | 46150 | 46100 | 279 |
| 424 | 20240705 | 112900 | 3144189750 | 46100 | 46150 | 46150 | 46100 | 21 |
| 425 | 20240705 | 112800 | 3143221350 | 46150 | 46200 | 46200 | 46100 | 1134 |
| 426 | 20240705 | 112700 | 3090887600 | 46150 | 46200 | 46200 | 46150 | 279 |
| 427 | 20240705 | 112600 | 3078008800 | 46150 | 46150 | 46200 | 46150 | 30 |
| 428 | 20240705 | 112500 | 3076624200 | 46150 | 46200 | 46200 | 46150 | 31 |
| 429 | 20240705 | 112400 | 3075193000 | 46150 | 46200 | 46250 | 46150 | 89 |
| 430 | 20240705 | 112300 | 3071081450 | 46150 | 46200 | 46200 | 46150 | 74 |
| 431 | 20240705 | 112200 | 3067662750 | 46200 | 46250 | 46250 | 46200 | 164 |
| 432 | 20240705 | 112100 | 3060085550 | 46250 | 46250 | 46250 | 46200 | 103 |
| 433 | 20240705 | 112000 | 3055324400 | 46250 | 46300 | 46300 | 46250 | 2 |
| 434 | 20240705 | 111900 | 3055231850 | 46300 | 46300 | 46350 | 46300 | 35 |
| 435 | 20240705 | 111800 | 3053611250 | 46200 | 46300 | 46350 | 46200 | 13 |
| 436 | 20240705 | 111700 | 3053010300 | 46150 | 46300 | 46300 | 46150 | 1216 |
| 437 | 20240705 | 111600 | 2996809650 | 46300 | 46300 | 46350 | 46300 | 161 |
| 438 | 20240705 | 111500 | 2989355200 | 46350 | 46350 | 46350 | 46300 | 22 |
| 439 | 20240705 | 111400 | 2988336500 | 46300 | 46300 | 46300 | 46300 | 119 |
| 440 | 20240705 | 111300 | 2982826800 | 46350 | 46350 | 46400 | 46300 | 84 |
| 441 | 20240705 | 111200 | 2978935200 | 46300 | 46400 | 46400 | 46300 | 17 |
| 442 | 20240705 | 111100 | 2978147250 | 46350 | 46350 | 46400 | 46350 | 116 |
| 443 | 20240705 | 111000 | 2972770600 | 46350 | 46350 | 46350 | 46350 | 12 |
| 444 | 20240705 | 110900 | 2972214400 | 46400 | 46400 | 46400 | 46400 | 102 |
| 445 | 20240705 | 110800 | 2967481600 | 46400 | 46400 | 46400 | 46400 | 13 |
| 446 | 20240705 | 110700 | 2966878400 | 46350 | 46400 | 46500 | 46350 | 338 |
| 447 | 20240705 | 110600 | 2951190850 | 46500 | 46450 | 46550 | 46450 | 103 |
| 448 | 20240705 | 110500 | 2946401200 | 46550 | 46550 | 46550 | 46550 | 100 |
| 449 | 20240705 | 110400 | 2941746200 | 46550 | 46400 | 46550 | 46400 | 393 |
| 450 | 20240705 | 110300 | 2923476700 | 46350 | 46400 | 46400 | 46350 | 268 |
| 451 | 20240705 | 110200 | 2911050250 | 46350 | 46400 | 46400 | 46350 | 67 |
| 452 | 20240705 | 110100 | 2907942500 | 46300 | 46350 | 46400 | 46300 | 190 |
| 453 | 20240705 | 110000 | 2899134900 | 46350 | 46300 | 46350 | 46300 | 64 |
| 454 | 20240705 | 105900 | 2896170500 | 46300 | 46250 | 46300 | 46250 | 623 |
| 455 | 20240705 | 105800 | 2867331800 | 46250 | 46250 | 46300 | 46200 | 233 |
| 456 | 20240705 | 105700 | 2856555600 | 46250 | 46300 | 46300 | 46200 | 325 |
| 457 | 20240705 | 105600 | 2841528900 | 46300 | 46250 | 46300 | 46200 | 414 |
| 458 | 20240705 | 105500 | 2822397850 | 46250 | 46400 | 46400 | 46250 | 522 |
| 459 | 20240705 | 105400 | 2798202400 | 46450 | 46450 | 46450 | 46400 | 177 |
| 460 | 20240705 | 105300 | 2789982500 | 46450 | 46200 | 46450 | 46200 | 1255 |
| 461 | 20240705 | 105200 | 2731865650 | 46200 | 46200 | 46200 | 46200 | 25 |
| 462 | 20240705 | 105100 | 2730710650 | 46150 | 46200 | 46200 | 46150 | 88 |
| 463 | 20240705 | 105000 | 2726648300 | 46150 | 46200 | 46200 | 46150 | 451 |
| 464 | 20240705 | 104900 | 2705834600 | 46200 | 46250 | 46250 | 46200 | 134 |
| 465 | 20240705 | 104800 | 2699641000 | 46250 | 46300 | 46300 | 46250 | 23 |
| 466 | 20240705 | 104700 | 2698577200 | 46300 | 46250 | 46300 | 46200 | 33 |
| 467 | 20240705 | 104600 | 2697051550 | 46150 | 46150 | 46150 | 46150 | 506 |
| 468 | 20240705 | 104500 | 2673699650 | 46150 | 46150 | 46150 | 46150 | 220 |
| 469 | 20240705 | 104400 | 2663546650 | 46150 | 46150 | 46200 | 46150 | 153 |
| 470 | 20240705 | 104300 | 2656484950 | 46150 | 46250 | 46300 | 46150 | 368 |
| 471 | 20240705 | 104200 | 2639485200 | 46250 | 46300 | 46300 | 46250 | 318 |
| 472 | 20240705 | 104100 | 2624776850 | 46300 | 46300 | 46350 | 46300 | 85 |
| 473 | 20240705 | 104000 | 2620840600 | 46300 | 46350 | 46350 | 46300 | 9 |
| 474 | 20240705 | 103900 | 2620423700 | 46350 | 46350 | 46350 | 46300 | 118 |
| 475 | 20240705 | 103800 | 2614959400 | 46300 | 46300 | 46300 | 46300 | 120 |
| 476 | 20240705 | 103700 | 2609403400 | 46350 | 46300 | 46350 | 46300 | 150 |
| 477 | 20240705 | 103600 | 2602457850 | 46300 | 46350 | 46350 | 46300 | 178 |
| 478 | 20240705 | 103500 | 2594213950 | 46350 | 46300 | 46350 | 46300 | 219 |
| 479 | 20240705 | 103400 | 2584071950 | 46300 | 46300 | 46300 | 46250 | 75 |
| 480 | 20240705 | 103300 | 2580599850 | 46250 | 46300 | 46300 | 46250 | 180 |
| 481 | 20240705 | 103200 | 2572273850 | 46300 | 46300 | 46300 | 46250 | 89 |
| 482 | 20240705 | 103100 | 2568154000 | 46300 | 46250 | 46300 | 46250 | 99 |
| 483 | 20240705 | 103000 | 2563573250 | 46250 | 46200 | 46250 | 46200 | 126 |
| 484 | 20240705 | 102900 | 2557750750 | 46200 | 46400 | 46400 | 46200 | 472 |
| 485 | 20240705 | 102800 | 2535944150 | 46200 | 46200 | 46200 | 46200 | 113 |
| 486 | 20240705 | 102700 | 2530723550 | 46200 | 46250 | 46250 | 46200 | 563 |
| 487 | 20240705 | 102600 | 2504695100 | 46250 | 46300 | 46400 | 46250 | 282 |
| 488 | 20240705 | 102500 | 2491649500 | 46250 | 46350 | 46350 | 46250 | 424 |
| 489 | 20240705 | 102400 | 2472003450 | 46450 | 46350 | 46450 | 46300 | 821 |
| 490 | 20240705 | 102300 | 2433972000 | 46350 | 46400 | 46400 | 46350 | 886 |
| 491 | 20240705 | 102200 | 2392904600 | 46400 | 46500 | 46500 | 46400 | 518 |
| 492 | 20240705 | 102100 | 2368856700 | 46500 | 46500 | 46550 | 46500 | 51 |
| 493 | 20240705 | 102000 | 2366485150 | 46500 | 46550 | 46550 | 46450 | 30 |
| 494 | 20240705 | 101900 | 2365090950 | 46550 | 46500 | 46550 | 46400 | 723 |
| 495 | 20240705 | 101800 | 2331517500 | 46500 | 46600 | 46700 | 46500 | 442 |
| 496 | 20240705 | 101700 | 2310933650 | 46700 | 46700 | 46700 | 46550 | 130 |
| 497 | 20240705 | 101600 | 2304863850 | 46700 | 46750 | 46750 | 46700 | 16 |
| 498 | 20240705 | 101500 | 2304116600 | 46750 | 46550 | 46750 | 46550 | 116 |
| 499 | 20240705 | 101400 | 2298716600 | 46550 | 46800 | 46800 | 46550 | 419 |
| 500 | 20240705 | 101300 | 2279198000 | 46800 | 46650 | 46800 | 46600 | 942 |
| 501 | 20240705 | 101200 | 2235152800 | 46600 | 46600 | 46600 | 46600 | 30 |
| 502 | 20240705 | 101100 | 2233754800 | 46650 | 46700 | 46700 | 46650 | 62 |
| 503 | 20240705 | 101000 | 2230862000 | 46700 | 46600 | 46700 | 46600 | 16 |
| 504 | 20240705 | 100900 | 2230116300 | 46600 | 46650 | 46650 | 46600 | 108 |
| 505 | 20240705 | 100800 | 2225078500 | 46600 | 46600 | 46650 | 46600 | 118 |
| 506 | 20240705 | 100700 | 2219574650 | 46600 | 46550 | 46600 | 46550 | 7 |
| 507 | 20240705 | 100600 | 2219248500 | 46550 | 46550 | 46650 | 46550 | 87 |
| 508 | 20240705 | 100500 | 2215196450 | 46550 | 46650 | 46650 | 46550 | 263 |
| 509 | 20240705 | 100400 | 2202953700 | 46650 | 46600 | 46650 | 46550 | 297 |
| 510 | 20240705 | 100300 | 2189110600 | 46450 | 46650 | 46700 | 46400 | 2819 |
| 511 | 20240705 | 100200 | 2058007800 | 46700 | 46750 | 46750 | 46700 | 299 |
| 512 | 20240705 | 100100 | 2044036300 | 46750 | 46800 | 46800 | 46750 | 99 |
| 513 | 20240705 | 100000 | 2039407950 | 46800 | 46850 | 46900 | 46700 | 432 |
| 514 | 20240705 | 095900 | 2019175250 | 46800 | 46850 | 46850 | 46800 | 152 |
| 515 | 20240705 | 095800 | 2012056650 | 46850 | 46850 | 46900 | 46850 | 171 |
| 516 | 20240705 | 095700 | 2004045250 | 46900 | 46900 | 46900 | 46850 | 148 |
| 517 | 20240705 | 095600 | 1997104100 | 46900 | 46950 | 46950 | 46850 | 173 |
| 518 | 20240705 | 095500 | 1988990400 | 46900 | 46900 | 46900 | 46850 | 126 |
| 519 | 20240705 | 095400 | 1983081050 | 46850 | 46650 | 46850 | 46650 | 498 |
| 520 | 20240705 | 095300 | 1959804650 | 46650 | 46650 | 46650 | 46650 | 90 |
| 521 | 20240705 | 095200 | 1955606150 | 46650 | 46650 | 46700 | 46650 | 181 |
| 522 | 20240705 | 095100 | 1947157500 | 46700 | 46700 | 46700 | 46700 | 112 |
| 523 | 20240705 | 095000 | 1941927100 | 46700 | 46750 | 46750 | 46700 | 573 |
| 524 | 20240705 | 094900 | 1915158400 | 46750 | 46750 | 46850 | 46750 | 109 |
| 525 | 20240705 | 094800 | 1910061850 | 46750 | 46700 | 46800 | 46700 | 92 |
| 526 | 20240705 | 094700 | 1905762350 | 46750 | 46700 | 46750 | 46700 | 249 |
| 527 | 20240705 | 094600 | 1894133750 | 46700 | 46750 | 46750 | 46700 | 119 |
| 528 | 20240705 | 094500 | 1888571000 | 46700 | 46850 | 46850 | 46700 | 409 |
| 529 | 20240705 | 094400 | 1869437900 | 46850 | 46850 | 46850 | 46800 | 143 |
| 530 | 20240705 | 094300 | 1862738850 | 46850 | 46850 | 46850 | 46800 | 335 |
| 531 | 20240705 | 094200 | 1847044300 | 46850 | 46900 | 46900 | 46850 | 144 |
| 532 | 20240705 | 094100 | 1840297800 | 46950 | 47100 | 47100 | 46900 | 333 |
| 533 | 20240705 | 094000 | 1824655000 | 47100 | 46800 | 47200 | 46800 | 4787 |
| 534 | 20240705 | 093900 | 1599680350 | 46750 | 46600 | 46750 | 46600 | 1134 |
| 535 | 20240705 | 093800 | 1546717650 | 46600 | 46550 | 46600 | 46550 | 461 |
| 536 | 20240705 | 093700 | 1525247200 | 46500 | 46500 | 46550 | 46500 | 303 |
| 537 | 20240705 | 093600 | 1511149150 | 46550 | 46500 | 46550 | 46500 | 301 |
| 538 | 20240705 | 093500 | 1497152550 | 46500 | 46400 | 46500 | 46400 | 196 |
| 539 | 20240705 | 093400 | 1488045450 | 46400 | 46500 | 46500 | 46400 | 18 |
| 540 | 20240705 | 093300 | 1487209450 | 46500 | 46300 | 46500 | 46300 | 238 |
| 541 | 20240705 | 093200 | 1476167450 | 46300 | 46250 | 46300 | 46250 | 389 |
| 542 | 20240705 | 093100 | 1458165750 | 46250 | 46250 | 46300 | 46250 | 30 |
| 543 | 20240705 | 093000 | 1456778050 | 46300 | 46250 | 46300 | 46250 | 479 |
| 544 | 20240705 | 092900 | 1434607000 | 46250 | 46150 | 46250 | 46150 | 25 |
| 545 | 20240705 | 092800 | 1433452200 | 46150 | 46100 | 46250 | 46100 | 325 |
| 546 | 20240705 | 092700 | 1418463050 | 46100 | 46150 | 46150 | 46100 | 196 |
| 547 | 20240705 | 092600 | 1409417800 | 46150 | 46100 | 46150 | 46100 | 151 |
| 548 | 20240705 | 092500 | 1402455900 | 46100 | 46100 | 46100 | 46100 | 348 |
| 549 | 20240705 | 092400 | 1386413100 | 46100 | 46100 | 46150 | 46100 | 37 |
| 550 | 20240705 | 092300 | 1384706850 | 46100 | 46200 | 46300 | 46100 | 978 |
| 551 | 20240705 | 092200 | 1339586850 | 46150 | 46150 | 46300 | 46150 | 178 |
| 552 | 20240705 | 092100 | 1331371700 | 46150 | 46300 | 46300 | 46150 | 400 |
| 553 | 20240705 | 092000 | 1312896500 | 46150 | 46700 | 46700 | 46150 | 1257 |
| 554 | 20240705 | 091900 | 1254581250 | 46700 | 46350 | 46800 | 46350 | 1045 |
| 555 | 20240705 | 091800 | 1205918450 | 46350 | 46350 | 46400 | 46300 | 163 |
| 556 | 20240705 | 091700 | 1198360450 | 46350 | 46000 | 46350 | 46000 | 1248 |
| 557 | 20240705 | 091600 | 1140848250 | 45950 | 46000 | 46050 | 45950 | 1013 |
| 558 | 20240705 | 091500 | 1094256450 | 46000 | 46000 | 46050 | 46000 | 281 |
| 559 | 20240705 | 091400 | 1081329700 | 46000 | 46100 | 46100 | 46000 | 538 |
| 560 | 20240705 | 091300 | 1056545200 | 46050 | 46000 | 46150 | 45950 | 376 |
| 561 | 20240705 | 091200 | 1039240850 | 46000 | 46000 | 46200 | 45950 | 514 |
| 562 | 20240705 | 091100 | 1015615900 | 45950 | 46050 | 46100 | 45950 | 2879 |
| 563 | 20240705 | 091000 | 883176400 | 46100 | 46400 | 46400 | 46000 | 3364 |
| 564 | 20240705 | 090900 | 728058950 | 46400 | 46500 | 46500 | 46400 | 651 |
| 565 | 20240705 | 090800 | 697821750 | 46500 | 46650 | 46700 | 46500 | 1186 |
| 566 | 20240705 | 090700 | 642624200 | 46600 | 47000 | 47050 | 46500 | 2375 |
| 567 | 20240705 | 090600 | 531285850 | 47000 | 46250 | 47000 | 46150 | 3530 |
| 568 | 20240705 | 090500 | 366637600 | 46150 | 46250 | 46350 | 46150 | 597 |
| 569 | 20240705 | 090400 | 339040650 | 46200 | 46350 | 46350 | 46200 | 115 |
| 570 | 20240705 | 090300 | 333714650 | 46350 | 46100 | 46350 | 46100 | 544 |
| 571 | 20240705 | 090200 | 308566550 | 46000 | 46150 | 46150 | 46000 | 3908 |
| 572 | 20240705 | 090100 | 128457850 | 46250 | 46300 | 46350 | 46150 | 705 |
| 573 | 20240705 | 090000 | 95830650 | 46250 | 46350 | 46500 | 46150 | 2068 |