31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240703 | 183300 | 50594573350 | 49000 | 49000 | 49000 | 49000 | 17971 |
| 3 | 20240703 | 183200 | 50594573350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 4 | 20240703 | 183100 | 50594573350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 5 | 20240703 | 183000 | 50594573350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 6 | 20240703 | 182900 | 50594573350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 7 | 20240703 | 182800 | 50594573350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 8 | 20240703 | 182700 | 50594573350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 9 | 20240703 | 182600 | 50594573350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 10 | 20240703 | 182500 | 50594573350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 11 | 20240703 | 182400 | 50594573350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 12 | 20240703 | 182300 | 50594573350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 13 | 20240703 | 182200 | 50594573350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 14 | 20240703 | 182100 | 50594573350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 15 | 20240703 | 182000 | 50594573350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 16 | 20240703 | 181900 | 50594573350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 17 | 20240703 | 181800 | 50594573350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 18 | 20240703 | 181700 | 50594573350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 19 | 20240703 | 181600 | 50594573350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 20 | 20240703 | 181500 | 50594573350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 21 | 20240703 | 181400 | 50594573350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 22 | 20240703 | 181300 | 50594573350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 23 | 20240703 | 181200 | 50594573350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 24 | 20240703 | 181100 | 50594573350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 25 | 20240703 | 181000 | 50594573350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 26 | 20240703 | 180900 | 50594573350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 27 | 20240703 | 180800 | 50594573350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 28 | 20240703 | 180700 | 50594573350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 29 | 20240703 | 180600 | 50594573350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 30 | 20240703 | 180500 | 50594573350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 31 | 20240703 | 180400 | 50594573350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 32 | 20240703 | 180300 | 50594573350 | 49000 | 49000 | 49000 | 49000 | 17971 |
| 33 | 20240703 | 180200 | 50594573350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 34 | 20240703 | 180100 | 50594573350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 35 | 20240703 | 180000 | 50594573350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 36 | 20240703 | 175900 | 50594573350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 37 | 20240703 | 175800 | 50594573350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 38 | 20240703 | 175700 | 50594573350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 39 | 20240703 | 175600 | 50594573350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 40 | 20240703 | 175500 | 50594573350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 41 | 20240703 | 175400 | 50594573350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 42 | 20240703 | 175300 | 50594573350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 43 | 20240703 | 175200 | 50594573350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 44 | 20240703 | 175100 | 50594573350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 45 | 20240703 | 175000 | 50594573350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 46 | 20240703 | 174900 | 50594573350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 47 | 20240703 | 174800 | 50594573350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 48 | 20240703 | 174700 | 50594573350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 49 | 20240703 | 174600 | 50594573350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 50 | 20240703 | 174500 | 50594573350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 51 | 20240703 | 174400 | 50594573350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 52 | 20240703 | 174300 | 50594573350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 53 | 20240703 | 174200 | 50594573350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 54 | 20240703 | 174100 | 50594573350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 55 | 20240703 | 174000 | 50594573350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 56 | 20240703 | 173900 | 50594573350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 57 | 20240703 | 173800 | 50594573350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 58 | 20240703 | 173700 | 50594573350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 59 | 20240703 | 173600 | 50594573350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 60 | 20240703 | 173500 | 50594573350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 61 | 20240703 | 173400 | 50594573350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 62 | 20240703 | 173300 | 50594573350 | 49000 | 49000 | 49000 | 49000 | 17971 |
| 63 | 20240703 | 173200 | 50594573350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 64 | 20240703 | 173100 | 50594573350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 65 | 20240703 | 173000 | 50594573350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 66 | 20240703 | 172900 | 50594573350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 67 | 20240703 | 172800 | 50594573350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 68 | 20240703 | 172700 | 50594573350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 69 | 20240703 | 172600 | 50594573350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 70 | 20240703 | 172500 | 50594573350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 71 | 20240703 | 172400 | 50594573350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 72 | 20240703 | 172300 | 50594573350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 73 | 20240703 | 172200 | 50594573350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 74 | 20240703 | 172100 | 50594573350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 75 | 20240703 | 172000 | 50594573350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 76 | 20240703 | 171900 | 50594573350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 77 | 20240703 | 171800 | 50594573350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 78 | 20240703 | 171700 | 50594573350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 79 | 20240703 | 171600 | 50594573350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 80 | 20240703 | 171500 | 50594573350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 81 | 20240703 | 171400 | 50594573350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 82 | 20240703 | 171300 | 50594573350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 83 | 20240703 | 171200 | 50594573350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 84 | 20240703 | 171100 | 50594573350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 85 | 20240703 | 171000 | 50594573350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 86 | 20240703 | 170900 | 50594573350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 87 | 20240703 | 170800 | 50594573350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 88 | 20240703 | 170700 | 50594573350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 89 | 20240703 | 170600 | 50594573350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 90 | 20240703 | 170500 | 50594573350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 91 | 20240703 | 170400 | 50594573350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 92 | 20240703 | 170300 | 50594573350 | 49000 | 49000 | 49000 | 49000 | 17971 |
| 93 | 20240703 | 170200 | 50594573350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 94 | 20240703 | 170100 | 50594573350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 95 | 20240703 | 170000 | 50594573350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 96 | 20240703 | 165900 | 50594573350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 97 | 20240703 | 165800 | 50594573350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 98 | 20240703 | 165700 | 50594573350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 99 | 20240703 | 165600 | 50594573350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 100 | 20240703 | 165500 | 50594573350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 101 | 20240703 | 165400 | 50594573350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 102 | 20240703 | 165300 | 50594573350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 103 | 20240703 | 165200 | 50594573350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 104 | 20240703 | 165100 | 50594573350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 105 | 20240703 | 165000 | 50594573350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 106 | 20240703 | 164900 | 50594573350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 107 | 20240703 | 164800 | 50594573350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 108 | 20240703 | 164700 | 50594573350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 109 | 20240703 | 164600 | 50594573350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 110 | 20240703 | 164500 | 50594573350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 111 | 20240703 | 164400 | 50594573350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 112 | 20240703 | 164300 | 50594573350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 113 | 20240703 | 164200 | 50594573350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 114 | 20240703 | 164100 | 50594573350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 115 | 20240703 | 164000 | 50594573350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 116 | 20240703 | 163900 | 50594573350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 117 | 20240703 | 163800 | 50594573350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 118 | 20240703 | 163700 | 50594573350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 119 | 20240703 | 163600 | 50594573350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 120 | 20240703 | 163500 | 50594573350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 121 | 20240703 | 163400 | 50594573350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 122 | 20240703 | 163300 | 50594573350 | 49000 | 49000 | 49000 | 49000 | 17971 |
| 123 | 20240703 | 163200 | 50594573350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 124 | 20240703 | 163100 | 50594573350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 125 | 20240703 | 163000 | 50594573350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 126 | 20240703 | 162900 | 50594573350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 127 | 20240703 | 162800 | 50594573350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 128 | 20240703 | 162700 | 50594573350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 129 | 20240703 | 162600 | 50594573350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 130 | 20240703 | 162500 | 50594573350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 131 | 20240703 | 162400 | 50594573350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 132 | 20240703 | 162300 | 50594573350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 133 | 20240703 | 162200 | 50594573350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 134 | 20240703 | 162100 | 50594573350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 135 | 20240703 | 162000 | 50594573350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 136 | 20240703 | 161900 | 50594573350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 137 | 20240703 | 161800 | 50594573350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 138 | 20240703 | 161700 | 50594573350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 139 | 20240703 | 161600 | 50594573350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 140 | 20240703 | 161500 | 50594573350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 141 | 20240703 | 161400 | 50594573350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 142 | 20240703 | 161300 | 50594573350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 143 | 20240703 | 161200 | 50594573350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 144 | 20240703 | 161100 | 50594573350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 145 | 20240703 | 161000 | 50594573350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 146 | 20240703 | 160900 | 50594573350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 147 | 20240703 | 160800 | 50594573350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 148 | 20240703 | 160700 | 50594573350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 149 | 20240703 | 160600 | 50594573350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 150 | 20240703 | 160500 | 50594573350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 151 | 20240703 | 160400 | 50594573350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 152 | 20240703 | 160300 | 50594573350 | 49000 | 49000 | 49000 | 49000 | 17971 |
| 153 | 20240703 | 160200 | 50594573350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 154 | 20240703 | 160100 | 50594573350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 155 | 20240703 | 160000 | 50594573350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 156 | 20240703 | 155900 | 50594573350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 157 | 20240703 | 155800 | 50594573350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 158 | 20240703 | 155700 | 50594573350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 159 | 20240703 | 155600 | 50594573350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 160 | 20240703 | 155500 | 50594573350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 161 | 20240703 | 155400 | 50594573350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 162 | 20240703 | 155300 | 50594573350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 163 | 20240703 | 155200 | 50594573350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 164 | 20240703 | 155100 | 50594573350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 165 | 20240703 | 155000 | 50594573350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 166 | 20240703 | 154900 | 50594573350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 167 | 20240703 | 154800 | 50594573350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 168 | 20240703 | 154700 | 50594573350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 169 | 20240703 | 154600 | 50594573350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 170 | 20240703 | 154500 | 50594573350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 171 | 20240703 | 154400 | 50594573350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 172 | 20240703 | 154300 | 50594573350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 173 | 20240703 | 154200 | 50594573350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 174 | 20240703 | 154100 | 50594573350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 175 | 20240703 | 154000 | 50594573350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 176 | 20240703 | 153900 | 50594573350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 177 | 20240703 | 153800 | 50594573350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 178 | 20240703 | 153700 | 50594573350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 179 | 20240703 | 153600 | 50594573350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 180 | 20240703 | 153500 | 50594573350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 181 | 20240703 | 153400 | 50594573350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 182 | 20240703 | 153300 | 50594573350 | 49000 | 49000 | 49000 | 49000 | 17971 |
| 183 | 20240703 | 153200 | 50594573350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 184 | 20240703 | 153100 | 50594573350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 185 | 20240703 | 153000 | 50594573350 | 49000 | 49000 | 49000 | 49000 | 17971 |
| 186 | 20240703 | 152900 | 49713994350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 187 | 20240703 | 152800 | 49713994350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 188 | 20240703 | 152700 | 49713994350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 189 | 20240703 | 152600 | 49713994350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 190 | 20240703 | 152500 | 49713994350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 191 | 20240703 | 152400 | 49713994350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 192 | 20240703 | 152300 | 49713994350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 193 | 20240703 | 152200 | 49713994350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 194 | 20240703 | 152100 | 49713994350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 195 | 20240703 | 152000 | 49713994350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 196 | 20240703 | 151900 | 49713994350 | 49000 | 49050 | 49050 | 49000 | 1449 |
| 197 | 20240703 | 151800 | 49642954400 | 49050 | 49050 | 49050 | 48950 | 2148 |
| 198 | 20240703 | 151700 | 49537687650 | 49050 | 49100 | 49150 | 49000 | 5569 |
| 199 | 20240703 | 151600 | 49264543600 | 49100 | 48950 | 49100 | 48950 | 6847 |
| 200 | 20240703 | 151500 | 48928783100 | 48950 | 48950 | 49000 | 48900 | 3261 |
| 201 | 20240703 | 151400 | 48769127900 | 48950 | 48950 | 48950 | 48900 | 1021 |
| 202 | 20240703 | 151300 | 48719154550 | 48950 | 49000 | 49000 | 48900 | 1948 |
| 203 | 20240703 | 151200 | 48623799950 | 48950 | 48950 | 49000 | 48900 | 1799 |
| 204 | 20240703 | 151100 | 48535733300 | 48950 | 48950 | 49000 | 48900 | 1330 |
| 205 | 20240703 | 151000 | 48470610200 | 48950 | 48950 | 49000 | 48950 | 1579 |
| 206 | 20240703 | 150900 | 48393295450 | 48950 | 48950 | 49000 | 48900 | 1517 |
| 207 | 20240703 | 150800 | 48319014150 | 48950 | 48950 | 48950 | 48900 | 1102 |
| 208 | 20240703 | 150700 | 48265072000 | 48950 | 48950 | 48950 | 48900 | 1808 |
| 209 | 20240703 | 150600 | 48176572750 | 48950 | 48900 | 48950 | 48900 | 1127 |
| 210 | 20240703 | 150500 | 48121423750 | 48950 | 48950 | 48950 | 48900 | 1606 |
| 211 | 20240703 | 150400 | 48042816450 | 48950 | 49000 | 49000 | 48900 | 2118 |
| 212 | 20240703 | 150300 | 47939134300 | 48950 | 48900 | 49000 | 48900 | 3927 |
| 213 | 20240703 | 150200 | 47746913150 | 48950 | 48950 | 49000 | 48900 | 3640 |
| 214 | 20240703 | 150100 | 47568732350 | 48950 | 48850 | 48950 | 48800 | 2325 |
| 215 | 20240703 | 150000 | 47455092850 | 48850 | 48850 | 48850 | 48800 | 2033 |
| 216 | 20240703 | 145900 | 47355816250 | 48850 | 48850 | 48850 | 48800 | 643 |
| 217 | 20240703 | 145800 | 47324410800 | 48800 | 48800 | 48800 | 48750 | 1430 |
| 218 | 20240703 | 145700 | 47254636200 | 48800 | 48800 | 48850 | 48750 | 2167 |
| 219 | 20240703 | 145600 | 47148886700 | 48800 | 48800 | 48900 | 48800 | 3417 |
| 220 | 20240703 | 145500 | 46982033400 | 48750 | 48750 | 48800 | 48750 | 513 |
| 221 | 20240703 | 145400 | 46957002100 | 48700 | 48650 | 48800 | 48650 | 4119 |
| 222 | 20240703 | 145300 | 46756275100 | 48650 | 48550 | 48650 | 48550 | 916 |
| 223 | 20240703 | 145200 | 46711764800 | 48600 | 48550 | 48600 | 48550 | 1117 |
| 224 | 20240703 | 145100 | 46657527100 | 48600 | 48600 | 48650 | 48550 | 1777 |
| 225 | 20240703 | 145000 | 46571156550 | 48650 | 48650 | 48700 | 48600 | 751 |
| 226 | 20240703 | 144900 | 46534640050 | 48650 | 48650 | 48700 | 48600 | 1796 |
| 227 | 20240703 | 144800 | 46447261200 | 48650 | 48600 | 48650 | 48600 | 491 |
| 228 | 20240703 | 144700 | 46423385150 | 48650 | 48600 | 48650 | 48600 | 418 |
| 229 | 20240703 | 144600 | 46403064200 | 48650 | 48650 | 48650 | 48600 | 379 |
| 230 | 20240703 | 144500 | 46384632750 | 48650 | 48650 | 48650 | 48600 | 857 |
| 231 | 20240703 | 144400 | 46342964550 | 48650 | 48600 | 48650 | 48600 | 542 |
| 232 | 20240703 | 144300 | 46316611750 | 48650 | 48600 | 48650 | 48550 | 1953 |
| 233 | 20240703 | 144200 | 46221709600 | 48650 | 48600 | 48650 | 48600 | 628 |
| 234 | 20240703 | 144100 | 46191182800 | 48650 | 48600 | 48650 | 48550 | 1166 |
| 235 | 20240703 | 144000 | 46134513250 | 48550 | 48600 | 48650 | 48550 | 757 |
| 236 | 20240703 | 143900 | 46097717700 | 48650 | 48650 | 48650 | 48600 | 333 |
| 237 | 20240703 | 143800 | 46081531900 | 48650 | 48550 | 48650 | 48500 | 1664 |
| 238 | 20240703 | 143700 | 46000720800 | 48600 | 48650 | 48650 | 48550 | 2351 |
| 239 | 20240703 | 143600 | 45886446300 | 48650 | 48600 | 48650 | 48600 | 1241 |
| 240 | 20240703 | 143500 | 45826074800 | 48650 | 48600 | 48650 | 48600 | 1302 |
| 241 | 20240703 | 143400 | 45762744950 | 48650 | 48550 | 48650 | 48550 | 681 |
| 242 | 20240703 | 143300 | 45729657750 | 48550 | 48550 | 48550 | 48500 | 657 |
| 243 | 20240703 | 143200 | 45697761000 | 48550 | 48500 | 48600 | 48500 | 795 |
| 244 | 20240703 | 143100 | 45659164300 | 48550 | 48450 | 48600 | 48450 | 2675 |
| 245 | 20240703 | 143000 | 45529381050 | 48450 | 48450 | 48500 | 48450 | 695 |
| 246 | 20240703 | 142900 | 45495689200 | 48500 | 48500 | 48550 | 48450 | 1046 |
| 247 | 20240703 | 142800 | 45444965250 | 48550 | 48500 | 48550 | 48450 | 371 |
| 248 | 20240703 | 142700 | 45426965950 | 48450 | 48450 | 48500 | 48400 | 691 |
| 249 | 20240703 | 142600 | 45393490850 | 48450 | 48550 | 48550 | 48400 | 5218 |
| 250 | 20240703 | 142500 | 45140575800 | 48550 | 48550 | 48600 | 48500 | 545 |
| 251 | 20240703 | 142400 | 45114117400 | 48550 | 48550 | 48550 | 48500 | 1017 |
| 252 | 20240703 | 142300 | 45064748350 | 48550 | 48500 | 48650 | 48500 | 486 |
| 253 | 20240703 | 142200 | 45041149300 | 48550 | 48550 | 48550 | 48500 | 337 |
| 254 | 20240703 | 142100 | 45024790750 | 48500 | 48500 | 48550 | 48500 | 794 |
| 255 | 20240703 | 142000 | 44986267500 | 48500 | 48450 | 48550 | 48450 | 1036 |
| 256 | 20240703 | 141900 | 44936027800 | 48450 | 48500 | 48500 | 48450 | 372 |
| 257 | 20240703 | 141800 | 44917993450 | 48500 | 48500 | 48550 | 48450 | 1922 |
| 258 | 20240703 | 141700 | 44824775700 | 48550 | 48550 | 48550 | 48500 | 1106 |
| 259 | 20240703 | 141600 | 44771104900 | 48550 | 48600 | 48600 | 48500 | 1541 |
| 260 | 20240703 | 141500 | 44696273950 | 48600 | 48500 | 48600 | 48450 | 890 |
| 261 | 20240703 | 141400 | 44653103500 | 48450 | 48550 | 48600 | 48450 | 14915 |
| 262 | 20240703 | 141300 | 43929566800 | 48550 | 48600 | 48650 | 48550 | 5622 |
| 263 | 20240703 | 141200 | 43656347400 | 48600 | 48600 | 48650 | 48600 | 1116 |
| 264 | 20240703 | 141100 | 43602090800 | 48650 | 48650 | 48650 | 48600 | 816 |
| 265 | 20240703 | 141000 | 43562421800 | 48650 | 48700 | 48700 | 48600 | 1383 |
| 266 | 20240703 | 140900 | 43495158450 | 48650 | 48700 | 48700 | 48650 | 1676 |
| 267 | 20240703 | 140800 | 43413616750 | 48700 | 48750 | 48750 | 48700 | 343 |
| 268 | 20240703 | 140700 | 43396909250 | 48700 | 48700 | 48750 | 48650 | 2792 |
| 269 | 20240703 | 140600 | 43260966850 | 48700 | 48700 | 48750 | 48700 | 697 |
| 270 | 20240703 | 140500 | 43227015650 | 48700 | 48700 | 48750 | 48650 | 1908 |
| 271 | 20240703 | 140400 | 43134132800 | 48700 | 48750 | 48800 | 48700 | 2875 |
| 272 | 20240703 | 140300 | 42994056200 | 48750 | 48850 | 48850 | 48750 | 1380 |
| 273 | 20240703 | 140200 | 42926710100 | 48850 | 48850 | 48850 | 48800 | 394 |
| 274 | 20240703 | 140100 | 42907472350 | 48850 | 48900 | 48950 | 48800 | 1207 |
| 275 | 20240703 | 140000 | 42848500600 | 48900 | 48900 | 48950 | 48900 | 1235 |
| 276 | 20240703 | 135900 | 42788065500 | 48900 | 48950 | 48950 | 48850 | 370 |
| 277 | 20240703 | 135800 | 42769975200 | 48950 | 48900 | 48950 | 48850 | 635 |
| 278 | 20240703 | 135700 | 42738915750 | 48900 | 48850 | 48900 | 48800 | 357 |
| 279 | 20240703 | 135600 | 42721469200 | 48850 | 48800 | 48850 | 48750 | 1974 |
| 280 | 20240703 | 135500 | 42625183750 | 48750 | 48850 | 48900 | 48750 | 2300 |
| 281 | 20240703 | 135400 | 42512910050 | 48900 | 48900 | 48900 | 48800 | 3006 |
| 282 | 20240703 | 135300 | 42366062350 | 48900 | 48900 | 48950 | 48850 | 1584 |
| 283 | 20240703 | 135200 | 42288617300 | 48900 | 49150 | 49150 | 48900 | 6223 |
| 284 | 20240703 | 135100 | 41983596450 | 49100 | 49150 | 49150 | 49100 | 810 |
| 285 | 20240703 | 135000 | 41943789250 | 49100 | 49100 | 49150 | 49100 | 1123 |
| 286 | 20240703 | 134900 | 41888595450 | 49150 | 49200 | 49200 | 49050 | 3350 |
| 287 | 20240703 | 134800 | 41723984150 | 49300 | 49300 | 49300 | 49250 | 565 |
| 288 | 20240703 | 134700 | 41696150700 | 49250 | 49250 | 49300 | 49250 | 2320 |
| 289 | 20240703 | 134600 | 41581791600 | 49250 | 49250 | 49250 | 49200 | 968 |
| 290 | 20240703 | 134500 | 41534122000 | 49250 | 49250 | 49300 | 49200 | 1655 |
| 291 | 20240703 | 134400 | 41452584800 | 49250 | 49250 | 49250 | 49150 | 474 |
| 292 | 20240703 | 134300 | 41429255650 | 49200 | 49200 | 49250 | 49100 | 7375 |
| 293 | 20240703 | 134200 | 41066489100 | 49150 | 49150 | 49200 | 49150 | 860 |
| 294 | 20240703 | 134100 | 41024214100 | 49150 | 49200 | 49250 | 49150 | 1169 |
| 295 | 20240703 | 134000 | 40966739700 | 49200 | 49200 | 49250 | 49200 | 1168 |
| 296 | 20240703 | 133900 | 40909264950 | 49200 | 49200 | 49250 | 49150 | 451 |
| 297 | 20240703 | 133800 | 40887079350 | 49200 | 49250 | 49250 | 49200 | 793 |
| 298 | 20240703 | 133700 | 40848029200 | 49250 | 49300 | 49300 | 49200 | 369 |
| 299 | 20240703 | 133600 | 40829864750 | 49250 | 49250 | 49300 | 49150 | 1837 |
| 300 | 20240703 | 133500 | 40739426350 | 49250 | 49250 | 49250 | 49200 | 149 |
| 301 | 20240703 | 133400 | 40732088850 | 49250 | 49300 | 49300 | 49150 | 710 |
| 302 | 20240703 | 133300 | 40697115450 | 49300 | 49150 | 49300 | 49150 | 3330 |
| 303 | 20240703 | 133200 | 40533174550 | 49200 | 49100 | 49200 | 49050 | 797 |
| 304 | 20240703 | 133100 | 40494014800 | 49100 | 49050 | 49100 | 49050 | 800 |
| 305 | 20240703 | 133000 | 40454742000 | 49100 | 49100 | 49100 | 49050 | 540 |
| 306 | 20240703 | 132900 | 40428250750 | 49100 | 49000 | 49100 | 49000 | 653 |
| 307 | 20240703 | 132800 | 40396225950 | 49000 | 49000 | 49050 | 48950 | 792 |
| 308 | 20240703 | 132700 | 40357424150 | 49000 | 49100 | 49100 | 49000 | 4388 |
| 309 | 20240703 | 132600 | 40142158250 | 49100 | 49150 | 49150 | 49100 | 448 |
| 310 | 20240703 | 132500 | 40120156500 | 49150 | 49200 | 49250 | 49100 | 1145 |
| 311 | 20240703 | 132400 | 40063888150 | 49200 | 49200 | 49250 | 49200 | 443 |
| 312 | 20240703 | 132300 | 40042086050 | 49200 | 49200 | 49250 | 49200 | 536 |
| 313 | 20240703 | 132200 | 40015703700 | 49200 | 49250 | 49250 | 49150 | 485 |
| 314 | 20240703 | 132100 | 39991834750 | 49250 | 49250 | 49250 | 49150 | 1100 |
| 315 | 20240703 | 132000 | 39937710550 | 49200 | 49200 | 49250 | 49200 | 1375 |
| 316 | 20240703 | 131900 | 39870018200 | 49200 | 49250 | 49250 | 49200 | 446 |
| 317 | 20240703 | 131800 | 39848067900 | 49250 | 49300 | 49300 | 49250 | 2029 |
| 318 | 20240703 | 131700 | 39748135150 | 49300 | 49300 | 49300 | 49250 | 1667 |
| 319 | 20240703 | 131600 | 39665986350 | 49300 | 49300 | 49300 | 49250 | 1153 |
| 320 | 20240703 | 131500 | 39609144450 | 49250 | 49250 | 49250 | 49200 | 694 |
| 321 | 20240703 | 131400 | 39574969150 | 49250 | 49200 | 49250 | 49150 | 940 |
| 322 | 20240703 | 131300 | 39528720150 | 49250 | 49250 | 49300 | 49200 | 1366 |
| 323 | 20240703 | 131200 | 39461448950 | 49300 | 49300 | 49350 | 49250 | 1891 |
| 324 | 20240703 | 131100 | 39368236900 | 49300 | 49350 | 49350 | 49300 | 1921 |
| 325 | 20240703 | 131000 | 39273523300 | 49300 | 49300 | 49350 | 49250 | 4431 |
| 326 | 20240703 | 130900 | 39055107450 | 49300 | 49300 | 49300 | 49200 | 2384 |
| 327 | 20240703 | 130800 | 38937672800 | 49300 | 49250 | 49300 | 49200 | 1630 |
| 328 | 20240703 | 130700 | 38857400450 | 49250 | 49200 | 49300 | 49200 | 2113 |
| 329 | 20240703 | 130600 | 38753332500 | 49200 | 49150 | 49200 | 49150 | 1834 |
| 330 | 20240703 | 130500 | 38663156250 | 49150 | 49250 | 49250 | 49100 | 3172 |
| 331 | 20240703 | 130400 | 38507091750 | 49250 | 49250 | 49250 | 49200 | 382 |
| 332 | 20240703 | 130300 | 38488279400 | 49200 | 49250 | 49250 | 49200 | 228 |
| 333 | 20240703 | 130200 | 38477058800 | 49250 | 49200 | 49250 | 49200 | 1544 |
| 334 | 20240703 | 130100 | 38401072300 | 49200 | 49100 | 49200 | 49100 | 1944 |
| 335 | 20240703 | 130000 | 38305496300 | 49150 | 49100 | 49150 | 49100 | 266 |
| 336 | 20240703 | 125900 | 38292423750 | 49100 | 49050 | 49100 | 49050 | 492 |
| 337 | 20240703 | 125800 | 38268269700 | 49050 | 48900 | 49100 | 48900 | 1020 |
| 338 | 20240703 | 125700 | 38218331050 | 48900 | 48900 | 48900 | 48850 | 499 |
| 339 | 20240703 | 125600 | 38193937250 | 48900 | 48950 | 49000 | 48900 | 749 |
| 340 | 20240703 | 125500 | 38157271700 | 49000 | 48950 | 49100 | 48950 | 1535 |
| 341 | 20240703 | 125400 | 38082049700 | 48950 | 48950 | 49000 | 48950 | 541 |
| 342 | 20240703 | 125300 | 38055545050 | 48950 | 49050 | 49050 | 48950 | 1310 |
| 343 | 20240703 | 125200 | 37991355850 | 49000 | 49150 | 49150 | 49000 | 1043 |
| 344 | 20240703 | 125100 | 37940180650 | 49100 | 49150 | 49200 | 49100 | 1460 |
| 345 | 20240703 | 125000 | 37868417650 | 49150 | 49100 | 49150 | 49050 | 1886 |
| 346 | 20240703 | 124900 | 37775759800 | 49100 | 49050 | 49150 | 49050 | 1919 |
| 347 | 20240703 | 124800 | 37681543750 | 49050 | 49000 | 49050 | 48950 | 939 |
| 348 | 20240703 | 124700 | 37635556700 | 49000 | 49000 | 49050 | 48950 | 1103 |
| 349 | 20240703 | 124600 | 37581504500 | 49000 | 48950 | 49050 | 48950 | 1211 |
| 350 | 20240703 | 124500 | 37522166850 | 49000 | 48950 | 49000 | 48900 | 938 |
| 351 | 20240703 | 124400 | 37476240050 | 48950 | 48900 | 48950 | 48850 | 1676 |
| 352 | 20240703 | 124300 | 37394311700 | 48900 | 48850 | 48900 | 48800 | 470 |
| 353 | 20240703 | 124200 | 37371345850 | 48850 | 48850 | 48900 | 48800 | 358 |
| 354 | 20240703 | 124100 | 37353858800 | 48850 | 48800 | 48850 | 48800 | 399 |
| 355 | 20240703 | 124000 | 37334375900 | 48750 | 48750 | 48800 | 48750 | 1359 |
| 356 | 20240703 | 123900 | 37268088250 | 48800 | 48800 | 48800 | 48750 | 230 |
| 357 | 20240703 | 123800 | 37256870750 | 48800 | 48800 | 48800 | 48700 | 1228 |
| 358 | 20240703 | 123700 | 37197047650 | 48700 | 48650 | 48800 | 48650 | 1419 |
| 359 | 20240703 | 123600 | 37127837700 | 48700 | 48750 | 48750 | 48650 | 563 |
| 360 | 20240703 | 123500 | 37100419450 | 48750 | 48850 | 48850 | 48700 | 1539 |
| 361 | 20240703 | 123400 | 37025349300 | 48850 | 48850 | 48900 | 48850 | 1086 |
| 362 | 20240703 | 123300 | 36972297600 | 48850 | 48850 | 48900 | 48850 | 919 |
| 363 | 20240703 | 123200 | 36927403250 | 48850 | 48850 | 48900 | 48800 | 839 |
| 364 | 20240703 | 123100 | 36886419250 | 48850 | 48750 | 48850 | 48750 | 1890 |
| 365 | 20240703 | 123000 | 36794242100 | 48750 | 48700 | 48750 | 48650 | 429 |
| 366 | 20240703 | 122900 | 36773349350 | 48700 | 48600 | 48700 | 48600 | 508 |
| 367 | 20240703 | 122800 | 36748644300 | 48700 | 48650 | 48700 | 48600 | 345 |
| 368 | 20240703 | 122700 | 36731862100 | 48650 | 48550 | 48650 | 48550 | 1989 |
| 369 | 20240703 | 122600 | 36635259950 | 48550 | 48650 | 48650 | 48500 | 7465 |
| 370 | 20240703 | 122500 | 36272869250 | 48650 | 48600 | 48650 | 48600 | 207 |
| 371 | 20240703 | 122400 | 36262803150 | 48650 | 48650 | 48700 | 48600 | 958 |
| 372 | 20240703 | 122300 | 36216204350 | 48650 | 48700 | 48700 | 48600 | 1369 |
| 373 | 20240703 | 122200 | 36149593300 | 48700 | 48800 | 48800 | 48650 | 3906 |
| 374 | 20240703 | 122100 | 35959271750 | 48850 | 48850 | 48900 | 48800 | 773 |
| 375 | 20240703 | 122000 | 35921516350 | 48850 | 48900 | 48900 | 48800 | 517 |
| 376 | 20240703 | 121900 | 35896265600 | 48850 | 49000 | 49050 | 48850 | 1067 |
| 377 | 20240703 | 121800 | 35844100600 | 49000 | 49050 | 49050 | 48900 | 339 |
| 378 | 20240703 | 121700 | 35827487450 | 49050 | 49050 | 49050 | 48950 | 1957 |
| 379 | 20240703 | 121600 | 35731656000 | 49050 | 48850 | 49100 | 48850 | 2445 |
| 380 | 20240703 | 121500 | 35611895000 | 48900 | 48900 | 48950 | 48900 | 459 |
| 381 | 20240703 | 121400 | 35589445300 | 48900 | 48950 | 48950 | 48900 | 885 |
| 382 | 20240703 | 121300 | 35546155650 | 48900 | 48850 | 48950 | 48850 | 923 |
| 383 | 20240703 | 121200 | 35501037100 | 48850 | 48750 | 48900 | 48700 | 1766 |
| 384 | 20240703 | 121100 | 35414868850 | 48750 | 48850 | 48850 | 48750 | 1698 |
| 385 | 20240703 | 121000 | 35332046200 | 48850 | 49000 | 49000 | 48750 | 2926 |
| 386 | 20240703 | 120900 | 35189123250 | 48850 | 48950 | 49000 | 48850 | 3473 |
| 387 | 20240703 | 120800 | 35019256700 | 49000 | 49050 | 49050 | 48900 | 1702 |
| 388 | 20240703 | 120700 | 34935954900 | 49000 | 49100 | 49150 | 49000 | 1297 |
| 389 | 20240703 | 120600 | 34872343300 | 49100 | 49050 | 49100 | 49000 | 361 |
| 390 | 20240703 | 120500 | 34854639800 | 49050 | 49050 | 49050 | 49000 | 698 |
| 391 | 20240703 | 120400 | 34820413250 | 49000 | 49050 | 49100 | 49000 | 3408 |
| 392 | 20240703 | 120300 | 34653340200 | 49100 | 49100 | 49100 | 49050 | 273 |
| 393 | 20240703 | 120200 | 34639938000 | 49100 | 49250 | 49250 | 49050 | 1656 |
| 394 | 20240703 | 120100 | 34558549400 | 49250 | 49200 | 49250 | 49150 | 402 |
| 395 | 20240703 | 120000 | 34538773000 | 49200 | 49200 | 49200 | 49150 | 454 |
| 396 | 20240703 | 115900 | 34516436250 | 49200 | 49100 | 49200 | 49050 | 329 |
| 397 | 20240703 | 115800 | 34500261600 | 49100 | 49150 | 49150 | 49050 | 1395 |
| 398 | 20240703 | 115700 | 34431790600 | 49100 | 49150 | 49150 | 49100 | 779 |
| 399 | 20240703 | 115600 | 34393513650 | 49150 | 49150 | 49200 | 49150 | 883 |
| 400 | 20240703 | 115500 | 34350095050 | 49150 | 49100 | 49150 | 49050 | 967 |
| 401 | 20240703 | 115400 | 34302629550 | 49150 | 49150 | 49150 | 49050 | 1478 |
| 402 | 20240703 | 115300 | 34230019100 | 49150 | 49100 | 49150 | 49100 | 1149 |
| 403 | 20240703 | 115200 | 34173575950 | 49100 | 49050 | 49100 | 49000 | 1089 |
| 404 | 20240703 | 115100 | 34120129700 | 49000 | 49100 | 49150 | 49000 | 2989 |
| 405 | 20240703 | 115000 | 33973520250 | 49100 | 49150 | 49150 | 49100 | 1652 |
| 406 | 20240703 | 114900 | 33892376600 | 49150 | 49250 | 49250 | 49100 | 2270 |
| 407 | 20240703 | 114800 | 33780794900 | 49250 | 49150 | 49250 | 49050 | 2993 |
| 408 | 20240703 | 114700 | 33633785100 | 49150 | 49150 | 49150 | 49100 | 1515 |
| 409 | 20240703 | 114600 | 33559352650 | 49150 | 49200 | 49250 | 49150 | 1334 |
| 410 | 20240703 | 114500 | 33493754150 | 49200 | 49300 | 49350 | 49150 | 5509 |
| 411 | 20240703 | 114400 | 33222592250 | 49300 | 49300 | 49350 | 49250 | 782 |
| 412 | 20240703 | 114300 | 33184049850 | 49250 | 49250 | 49350 | 49250 | 746 |
| 413 | 20240703 | 114200 | 33147279450 | 49250 | 49300 | 49350 | 49200 | 934 |
| 414 | 20240703 | 114100 | 33101264900 | 49300 | 49250 | 49300 | 49200 | 1627 |
| 415 | 20240703 | 114000 | 33021112800 | 49300 | 49300 | 49300 | 49250 | 287 |
| 416 | 20240703 | 113900 | 33006965600 | 49300 | 49200 | 49300 | 49200 | 695 |
| 417 | 20240703 | 113800 | 32972721700 | 49200 | 49250 | 49300 | 49200 | 784 |
| 418 | 20240703 | 113700 | 32934084850 | 49250 | 49250 | 49300 | 49200 | 758 |
| 419 | 20240703 | 113600 | 32896765000 | 49200 | 49350 | 49350 | 49200 | 1878 |
| 420 | 20240703 | 113500 | 32804240850 | 49350 | 49350 | 49400 | 49350 | 1834 |
| 421 | 20240703 | 113400 | 32713680150 | 49350 | 49350 | 49400 | 49300 | 2270 |
| 422 | 20240703 | 113300 | 32601608200 | 49350 | 49200 | 49400 | 49200 | 2516 |
| 423 | 20240703 | 113200 | 32477505050 | 49200 | 49300 | 49300 | 49200 | 2542 |
| 424 | 20240703 | 113100 | 32352307750 | 49300 | 49400 | 49450 | 49200 | 3301 |
| 425 | 20240703 | 113000 | 32189449550 | 49350 | 49450 | 49500 | 49300 | 5385 |
| 426 | 20240703 | 112900 | 31923486650 | 49450 | 49400 | 49450 | 49350 | 4318 |
| 427 | 20240703 | 112800 | 31710070700 | 49450 | 49400 | 49450 | 49250 | 4631 |
| 428 | 20240703 | 112700 | 31481364950 | 49400 | 49300 | 49450 | 49250 | 13279 |
| 429 | 20240703 | 112600 | 30825606150 | 49300 | 49200 | 49300 | 49200 | 2671 |
| 430 | 20240703 | 112500 | 30694032150 | 49200 | 49050 | 49200 | 49000 | 753 |
| 431 | 20240703 | 112400 | 30657050600 | 49050 | 49050 | 49050 | 49000 | 1275 |
| 432 | 20240703 | 112300 | 30594526400 | 49050 | 49100 | 49100 | 49000 | 1072 |
| 433 | 20240703 | 112200 | 30541933200 | 49100 | 49100 | 49150 | 49000 | 3234 |
| 434 | 20240703 | 112100 | 30383242100 | 49100 | 49250 | 49250 | 49050 | 3946 |
| 435 | 20240703 | 112000 | 30189361200 | 49250 | 49150 | 49250 | 49150 | 1109 |
| 436 | 20240703 | 111900 | 30134809100 | 49150 | 49100 | 49200 | 49050 | 3171 |
| 437 | 20240703 | 111800 | 29979078600 | 49100 | 49250 | 49250 | 49000 | 2655 |
| 438 | 20240703 | 111700 | 29848666000 | 49250 | 49250 | 49250 | 49200 | 3076 |
| 439 | 20240703 | 111600 | 29697250300 | 49250 | 49300 | 49300 | 49200 | 9905 |
| 440 | 20240703 | 111500 | 29209240900 | 49250 | 48950 | 49300 | 48900 | 18750 |
| 441 | 20240703 | 111400 | 28287513100 | 48950 | 49000 | 49000 | 48950 | 1920 |
| 442 | 20240703 | 111300 | 28193493100 | 49000 | 49000 | 49000 | 48900 | 3652 |
| 443 | 20240703 | 111200 | 28014594500 | 49000 | 48950 | 49050 | 48950 | 1760 |
| 444 | 20240703 | 111100 | 27928356250 | 49000 | 48950 | 49000 | 48900 | 2701 |
| 445 | 20240703 | 111000 | 27796042800 | 48950 | 48800 | 48950 | 48800 | 2425 |
| 446 | 20240703 | 110900 | 27677475650 | 48800 | 48750 | 48800 | 48700 | 770 |
| 447 | 20240703 | 110800 | 27639954100 | 48750 | 48650 | 48800 | 48650 | 1674 |
| 448 | 20240703 | 110700 | 27558424950 | 48650 | 48650 | 48650 | 48600 | 376 |
| 449 | 20240703 | 110600 | 27540133550 | 48650 | 48600 | 48650 | 48600 | 344 |
| 450 | 20240703 | 110500 | 27523414150 | 48600 | 48600 | 48650 | 48550 | 367 |
| 451 | 20240703 | 110400 | 27505579350 | 48600 | 48550 | 48600 | 48500 | 1127 |
| 452 | 20240703 | 110300 | 27450858700 | 48600 | 48650 | 48700 | 48550 | 2373 |
| 453 | 20240703 | 110200 | 27335538400 | 48650 | 48600 | 48650 | 48600 | 470 |
| 454 | 20240703 | 110100 | 27312680050 | 48600 | 48600 | 48650 | 48600 | 253 |
| 455 | 20240703 | 110000 | 27300376300 | 48600 | 48600 | 48600 | 48550 | 127 |
| 456 | 20240703 | 105900 | 27294204650 | 48600 | 48600 | 48600 | 48550 | 988 |
| 457 | 20240703 | 105800 | 27246207750 | 48600 | 48550 | 48600 | 48500 | 887 |
| 458 | 20240703 | 105700 | 27203171300 | 48550 | 48700 | 48700 | 48500 | 4338 |
| 459 | 20240703 | 105600 | 26992491250 | 48650 | 48600 | 48650 | 48600 | 262 |
| 460 | 20240703 | 105500 | 26979750100 | 48650 | 48600 | 48700 | 48600 | 160 |
| 461 | 20240703 | 105400 | 26971967100 | 48650 | 48600 | 48650 | 48550 | 1441 |
| 462 | 20240703 | 105300 | 26901961550 | 48600 | 48500 | 48600 | 48500 | 1454 |
| 463 | 20240703 | 105200 | 26831359150 | 48550 | 48600 | 48600 | 48500 | 3158 |
| 464 | 20240703 | 105100 | 26678026100 | 48600 | 48700 | 48700 | 48600 | 3933 |
| 465 | 20240703 | 105000 | 26486677300 | 48700 | 48700 | 48750 | 48650 | 1820 |
| 466 | 20240703 | 104900 | 26398021400 | 48800 | 48800 | 48800 | 48650 | 3081 |
| 467 | 20240703 | 104800 | 26247863100 | 48800 | 49000 | 49000 | 48800 | 6787 |
| 468 | 20240703 | 104700 | 25916385700 | 49000 | 49100 | 49100 | 48950 | 2291 |
| 469 | 20240703 | 104600 | 25804127500 | 49100 | 49050 | 49100 | 49050 | 714 |
| 470 | 20240703 | 104500 | 25769093850 | 49050 | 49150 | 49150 | 49050 | 2052 |
| 471 | 20240703 | 104400 | 25668406550 | 49150 | 48950 | 49150 | 48950 | 2570 |
| 472 | 20240703 | 104300 | 25542217150 | 48950 | 48950 | 49050 | 48950 | 1890 |
| 473 | 20240703 | 104200 | 25449631650 | 49000 | 49150 | 49150 | 48900 | 6226 |
| 474 | 20240703 | 104100 | 25144487400 | 49100 | 49150 | 49150 | 49100 | 3197 |
| 475 | 20240703 | 104000 | 24987454550 | 49100 | 49000 | 49150 | 48950 | 2897 |
| 476 | 20240703 | 103900 | 24845397200 | 48950 | 49100 | 49100 | 48950 | 4901 |
| 477 | 20240703 | 103800 | 24605219150 | 49100 | 49000 | 49150 | 48950 | 2568 |
| 478 | 20240703 | 103700 | 24479219150 | 49000 | 48900 | 49000 | 48850 | 3004 |
| 479 | 20240703 | 103600 | 24332247050 | 48900 | 48950 | 49150 | 48900 | 6689 |
| 480 | 20240703 | 103500 | 24004272050 | 49000 | 49100 | 49150 | 48900 | 5540 |
| 481 | 20240703 | 103400 | 23732485050 | 49050 | 49150 | 49250 | 49050 | 10677 |
| 482 | 20240703 | 103300 | 23207501500 | 49150 | 49200 | 49250 | 49000 | 13158 |
| 483 | 20240703 | 103200 | 22560613250 | 49200 | 48700 | 49200 | 48700 | 28602 |
| 484 | 20240703 | 103100 | 21160000800 | 48700 | 48550 | 48700 | 48550 | 3059 |
| 485 | 20240703 | 103000 | 21011309200 | 48550 | 48550 | 48600 | 48500 | 862 |
| 486 | 20240703 | 102900 | 20969459350 | 48550 | 48600 | 48600 | 48450 | 1796 |
| 487 | 20240703 | 102800 | 20882325850 | 48650 | 48550 | 48650 | 48550 | 455 |
| 488 | 20240703 | 102700 | 20860211650 | 48600 | 48550 | 48650 | 48550 | 273 |
| 489 | 20240703 | 102600 | 20846948600 | 48650 | 48600 | 48700 | 48600 | 1357 |
| 490 | 20240703 | 102500 | 20780964800 | 48600 | 48500 | 48600 | 48500 | 1345 |
| 491 | 20240703 | 102400 | 20715661550 | 48500 | 48500 | 48550 | 48450 | 5992 |
| 492 | 20240703 | 102300 | 20425120900 | 48500 | 48550 | 48550 | 48500 | 737 |
| 493 | 20240703 | 102200 | 20389370600 | 48550 | 48600 | 48600 | 48500 | 2345 |
| 494 | 20240703 | 102100 | 20275533800 | 48600 | 48550 | 48650 | 48500 | 1563 |
| 495 | 20240703 | 102000 | 20199680350 | 48600 | 48700 | 48700 | 48500 | 2453 |
| 496 | 20240703 | 101900 | 20080549200 | 48700 | 48550 | 48750 | 48550 | 6141 |
| 497 | 20240703 | 101800 | 19781667100 | 48550 | 48800 | 48800 | 48500 | 5577 |
| 498 | 20240703 | 101700 | 19510333850 | 48800 | 48850 | 48850 | 48800 | 1301 |
| 499 | 20240703 | 101600 | 19446837350 | 48850 | 48850 | 48850 | 48750 | 2891 |
| 500 | 20240703 | 101500 | 19305735500 | 48850 | 48700 | 48850 | 48700 | 3657 |
| 501 | 20240703 | 101400 | 19127308650 | 48700 | 48800 | 48800 | 48700 | 1176 |
| 502 | 20240703 | 101300 | 19069991950 | 48800 | 48700 | 48800 | 48650 | 2093 |
| 503 | 20240703 | 101200 | 18968001100 | 48700 | 48700 | 48750 | 48650 | 1820 |
| 504 | 20240703 | 101100 | 18879378750 | 48700 | 48650 | 48700 | 48550 | 2742 |
| 505 | 20240703 | 101000 | 18746035050 | 48650 | 48700 | 48700 | 48650 | 1791 |
| 506 | 20240703 | 100900 | 18658880500 | 48700 | 48700 | 48750 | 48700 | 1459 |
| 507 | 20240703 | 100800 | 18587810450 | 48700 | 48750 | 48750 | 48650 | 1707 |
| 508 | 20240703 | 100700 | 18504717550 | 48750 | 48650 | 48750 | 48650 | 3588 |
| 509 | 20240703 | 100600 | 18330019100 | 48650 | 48800 | 48800 | 48600 | 2079 |
| 510 | 20240703 | 100500 | 18228704800 | 48750 | 48850 | 48850 | 48700 | 4469 |
| 511 | 20240703 | 100400 | 18010720300 | 48850 | 48750 | 48950 | 48750 | 7279 |
| 512 | 20240703 | 100300 | 17655062000 | 48750 | 48800 | 48800 | 48750 | 2109 |
| 513 | 20240703 | 100200 | 17552178100 | 48800 | 48800 | 48850 | 48700 | 6003 |
| 514 | 20240703 | 100100 | 17259268600 | 48800 | 48550 | 48800 | 48550 | 6701 |
| 515 | 20240703 | 100000 | 16933005000 | 48600 | 48450 | 48600 | 48450 | 3975 |
| 516 | 20240703 | 095900 | 16740019600 | 48500 | 48500 | 48500 | 48450 | 245 |
| 517 | 20240703 | 095800 | 16728141100 | 48450 | 48550 | 48550 | 48400 | 1372 |
| 518 | 20240703 | 095700 | 16661645800 | 48500 | 48550 | 48550 | 48500 | 530 |
| 519 | 20240703 | 095600 | 16635934300 | 48550 | 48550 | 48550 | 48500 | 1448 |
| 520 | 20240703 | 095500 | 16565686500 | 48550 | 48500 | 48550 | 48500 | 1502 |
| 521 | 20240703 | 095400 | 16492817900 | 48500 | 48400 | 48550 | 48400 | 1447 |
| 522 | 20240703 | 095300 | 16422654050 | 48450 | 48450 | 48500 | 48400 | 786 |
| 523 | 20240703 | 095200 | 16384581850 | 48450 | 48400 | 48500 | 48350 | 2131 |
| 524 | 20240703 | 095100 | 16281432600 | 48400 | 48300 | 48400 | 48250 | 756 |
| 525 | 20240703 | 095000 | 16244899200 | 48250 | 48250 | 48300 | 48250 | 1753 |
| 526 | 20240703 | 094900 | 16160311100 | 48300 | 48250 | 48350 | 48200 | 2562 |
| 527 | 20240703 | 094800 | 16036671050 | 48300 | 48350 | 48350 | 48250 | 2620 |
| 528 | 20240703 | 094700 | 15910176450 | 48350 | 48350 | 48400 | 48350 | 591 |
| 529 | 20240703 | 094600 | 15881595850 | 48350 | 48500 | 48500 | 48350 | 2614 |
| 530 | 20240703 | 094500 | 15755057300 | 48500 | 48600 | 48600 | 48500 | 2667 |
| 531 | 20240703 | 094400 | 15625660400 | 48550 | 48450 | 48600 | 48400 | 2954 |
| 532 | 20240703 | 094300 | 15482354350 | 48400 | 48400 | 48450 | 48400 | 858 |
| 533 | 20240703 | 094200 | 15440796550 | 48400 | 48400 | 48500 | 48400 | 1283 |
| 534 | 20240703 | 094100 | 15378625100 | 48400 | 48400 | 48500 | 48400 | 1999 |
| 535 | 20240703 | 094000 | 15281757450 | 48400 | 48550 | 48550 | 48400 | 1546 |
| 536 | 20240703 | 093900 | 15206823550 | 48500 | 48450 | 48550 | 48450 | 1326 |
| 537 | 20240703 | 093800 | 15142520850 | 48450 | 48350 | 48550 | 48350 | 5726 |
| 538 | 20240703 | 093700 | 14865021450 | 48350 | 48400 | 48450 | 48300 | 1437 |
| 539 | 20240703 | 093600 | 14795474050 | 48450 | 48400 | 48450 | 48300 | 4487 |
| 540 | 20240703 | 093500 | 14578435200 | 48350 | 48300 | 48400 | 48300 | 3173 |
| 541 | 20240703 | 093400 | 14424963000 | 48350 | 48200 | 48350 | 48150 | 1896 |
| 542 | 20240703 | 093300 | 14333450650 | 48150 | 48200 | 48250 | 48150 | 1718 |
| 543 | 20240703 | 093200 | 14250653300 | 48200 | 48300 | 48300 | 48150 | 1034 |
| 544 | 20240703 | 093100 | 14200774900 | 48300 | 48200 | 48300 | 48200 | 1418 |
| 545 | 20240703 | 093000 | 14132394600 | 48150 | 48250 | 48250 | 48150 | 1705 |
| 546 | 20240703 | 092900 | 14050227850 | 48250 | 48300 | 48300 | 48200 | 718 |
| 547 | 20240703 | 092800 | 14015580000 | 48200 | 48350 | 48350 | 48150 | 2753 |
| 548 | 20240703 | 092700 | 13882866400 | 48250 | 48400 | 48400 | 48250 | 1622 |
| 549 | 20240703 | 092600 | 13804493150 | 48250 | 48350 | 48350 | 48200 | 2761 |
| 550 | 20240703 | 092500 | 13671138150 | 48350 | 48450 | 48450 | 48200 | 3095 |
| 551 | 20240703 | 092400 | 13521734250 | 48450 | 48450 | 48600 | 48400 | 6640 |
| 552 | 20240703 | 092300 | 13200056750 | 48450 | 48200 | 48450 | 48150 | 3996 |
| 553 | 20240703 | 092200 | 13006851050 | 48200 | 48300 | 48300 | 48150 | 2376 |
| 554 | 20240703 | 092100 | 12892258550 | 48300 | 48100 | 48350 | 48100 | 3409 |
| 555 | 20240703 | 092000 | 12727775550 | 48100 | 48150 | 48200 | 48000 | 2814 |
| 556 | 20240703 | 091900 | 12592318350 | 48100 | 47950 | 48150 | 47850 | 6674 |
| 557 | 20240703 | 091800 | 12272229600 | 47950 | 47950 | 48100 | 47900 | 2516 |
| 558 | 20240703 | 091700 | 12151417450 | 47950 | 48100 | 48100 | 47900 | 3912 |
| 559 | 20240703 | 091600 | 11963699750 | 48100 | 47900 | 48100 | 47850 | 2557 |
| 560 | 20240703 | 091500 | 11841145700 | 47850 | 47600 | 47900 | 47600 | 5236 |
| 561 | 20240703 | 091400 | 11591264750 | 47600 | 47900 | 48000 | 47550 | 11236 |
| 562 | 20240703 | 091300 | 11054341750 | 47900 | 48100 | 48100 | 47800 | 13813 |
| 563 | 20240703 | 091200 | 10392459800 | 48050 | 48300 | 48300 | 48050 | 8793 |
| 564 | 20240703 | 091100 | 9968869650 | 48300 | 48350 | 48400 | 48250 | 5287 |
| 565 | 20240703 | 091000 | 9713478700 | 48350 | 48600 | 48650 | 48300 | 10247 |
| 566 | 20240703 | 090900 | 9216855350 | 48550 | 48550 | 48600 | 48400 | 7539 |
| 567 | 20240703 | 090800 | 8851298100 | 48550 | 48600 | 48750 | 48550 | 7463 |
| 568 | 20240703 | 090700 | 8488386200 | 48600 | 49000 | 49100 | 48600 | 18459 |
| 569 | 20240703 | 090600 | 7585690400 | 49000 | 48900 | 49000 | 48900 | 16043 |
| 570 | 20240703 | 090500 | 6799935100 | 48950 | 48750 | 48950 | 48700 | 8093 |
| 571 | 20240703 | 090400 | 6405141100 | 48750 | 48750 | 49050 | 48700 | 21672 |
| 572 | 20240703 | 090300 | 5346965350 | 48750 | 49000 | 49000 | 48700 | 16072 |
| 573 | 20240703 | 090200 | 4561454850 | 49000 | 48650 | 49000 | 48650 | 39119 |
| 574 | 20240703 | 090100 | 2647958750 | 48600 | 48750 | 48950 | 48600 | 29965 |
| 575 | 20240703 | 090000 | 1185449250 | 48800 | 48200 | 49000 | 48100 | 24353 |