31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240717 | 183600 | 12377872350 | 47650 | 47650 | 47650 | 47650 | 3316 |
| 3 | 20240717 | 183500 | 12377872350 | 47650 | 47650 | 47650 | 47650 | 0 |
| 4 | 20240717 | 183400 | 12377872350 | 47650 | 47650 | 47650 | 47650 | 0 |
| 5 | 20240717 | 183300 | 12377872350 | 47650 | 47650 | 47650 | 47650 | 0 |
| 6 | 20240717 | 183200 | 12377872350 | 47650 | 47650 | 47650 | 47650 | 0 |
| 7 | 20240717 | 183100 | 12377872350 | 47650 | 47650 | 47650 | 47650 | 0 |
| 8 | 20240717 | 183000 | 12377872350 | 47650 | 47650 | 47650 | 47650 | 0 |
| 9 | 20240717 | 182900 | 12377872350 | 47650 | 47650 | 47650 | 47650 | 0 |
| 10 | 20240717 | 182800 | 12377872350 | 47650 | 47650 | 47650 | 47650 | 0 |
| 11 | 20240717 | 182700 | 12377872350 | 47650 | 47650 | 47650 | 47650 | 0 |
| 12 | 20240717 | 182600 | 12377872350 | 47650 | 47650 | 47650 | 47650 | 0 |
| 13 | 20240717 | 182500 | 12377872350 | 47650 | 47650 | 47650 | 47650 | 0 |
| 14 | 20240717 | 182400 | 12377872350 | 47650 | 47650 | 47650 | 47650 | 0 |
| 15 | 20240717 | 182300 | 12377872350 | 47650 | 47650 | 47650 | 47650 | 0 |
| 16 | 20240717 | 182200 | 12377872350 | 47650 | 47650 | 47650 | 47650 | 0 |
| 17 | 20240717 | 182100 | 12377872350 | 47650 | 47650 | 47650 | 47650 | 0 |
| 18 | 20240717 | 182000 | 12377872350 | 47650 | 47650 | 47650 | 47650 | 0 |
| 19 | 20240717 | 181900 | 12377872350 | 47650 | 47650 | 47650 | 47650 | 0 |
| 20 | 20240717 | 181800 | 12377872350 | 47650 | 47650 | 47650 | 47650 | 0 |
| 21 | 20240717 | 181700 | 12377872350 | 47650 | 47650 | 47650 | 47650 | 0 |
| 22 | 20240717 | 181600 | 12377872350 | 47650 | 47650 | 47650 | 47650 | 0 |
| 23 | 20240717 | 181500 | 12377872350 | 47650 | 47650 | 47650 | 47650 | 0 |
| 24 | 20240717 | 181400 | 12377872350 | 47650 | 47650 | 47650 | 47650 | 0 |
| 25 | 20240717 | 181300 | 12377872350 | 47650 | 47650 | 47650 | 47650 | 0 |
| 26 | 20240717 | 181200 | 12377872350 | 47650 | 47650 | 47650 | 47650 | 0 |
| 27 | 20240717 | 181100 | 12377872350 | 47650 | 47650 | 47650 | 47650 | 0 |
| 28 | 20240717 | 181000 | 12377872350 | 47650 | 47650 | 47650 | 47650 | 0 |
| 29 | 20240717 | 180900 | 12377872350 | 47650 | 47650 | 47650 | 47650 | 0 |
| 30 | 20240717 | 180800 | 12377872350 | 47650 | 47650 | 47650 | 47650 | 0 |
| 31 | 20240717 | 180700 | 12377872350 | 47650 | 47650 | 47650 | 47650 | 0 |
| 32 | 20240717 | 180600 | 12377872350 | 47650 | 47650 | 47650 | 47650 | 3316 |
| 33 | 20240717 | 180500 | 12377872350 | 47650 | 47650 | 47650 | 47650 | 0 |
| 34 | 20240717 | 180400 | 12377872350 | 47650 | 47650 | 47650 | 47650 | 0 |
| 35 | 20240717 | 180300 | 12377872350 | 47650 | 47650 | 47650 | 47650 | 0 |
| 36 | 20240717 | 180200 | 12377872350 | 47650 | 47650 | 47650 | 47650 | 0 |
| 37 | 20240717 | 180100 | 12377872350 | 47650 | 47650 | 47650 | 47650 | 0 |
| 38 | 20240717 | 180000 | 12377872350 | 47650 | 47650 | 47650 | 47650 | 0 |
| 39 | 20240717 | 175900 | 12377872350 | 47650 | 47650 | 47650 | 47650 | 0 |
| 40 | 20240717 | 175800 | 12377872350 | 47650 | 47650 | 47650 | 47650 | 0 |
| 41 | 20240717 | 175700 | 12377872350 | 47650 | 47650 | 47650 | 47650 | 0 |
| 42 | 20240717 | 175600 | 12377872350 | 47650 | 47650 | 47650 | 47650 | 0 |
| 43 | 20240717 | 175500 | 12377872350 | 47650 | 47650 | 47650 | 47650 | 0 |
| 44 | 20240717 | 175400 | 12377872350 | 47650 | 47650 | 47650 | 47650 | 0 |
| 45 | 20240717 | 175300 | 12377872350 | 47650 | 47650 | 47650 | 47650 | 0 |
| 46 | 20240717 | 175200 | 12377872350 | 47650 | 47650 | 47650 | 47650 | 0 |
| 47 | 20240717 | 175100 | 12377872350 | 47650 | 47650 | 47650 | 47650 | 0 |
| 48 | 20240717 | 175000 | 12377872350 | 47650 | 47650 | 47650 | 47650 | 0 |
| 49 | 20240717 | 174900 | 12377872350 | 47650 | 47650 | 47650 | 47650 | 0 |
| 50 | 20240717 | 174800 | 12377872350 | 47650 | 47650 | 47650 | 47650 | 0 |
| 51 | 20240717 | 174700 | 12377872350 | 47650 | 47650 | 47650 | 47650 | 0 |
| 52 | 20240717 | 174600 | 12377872350 | 47650 | 47650 | 47650 | 47650 | 0 |
| 53 | 20240717 | 174500 | 12377872350 | 47650 | 47650 | 47650 | 47650 | 0 |
| 54 | 20240717 | 174400 | 12377872350 | 47650 | 47650 | 47650 | 47650 | 0 |
| 55 | 20240717 | 174300 | 12377872350 | 47650 | 47650 | 47650 | 47650 | 0 |
| 56 | 20240717 | 174200 | 12377872350 | 47650 | 47650 | 47650 | 47650 | 0 |
| 57 | 20240717 | 174100 | 12377872350 | 47650 | 47650 | 47650 | 47650 | 0 |
| 58 | 20240717 | 174000 | 12377872350 | 47650 | 47650 | 47650 | 47650 | 0 |
| 59 | 20240717 | 173900 | 12377872350 | 47650 | 47650 | 47650 | 47650 | 0 |
| 60 | 20240717 | 173800 | 12377872350 | 47650 | 47650 | 47650 | 47650 | 0 |
| 61 | 20240717 | 173700 | 12377872350 | 47650 | 47650 | 47650 | 47650 | 0 |
| 62 | 20240717 | 173600 | 12377872350 | 47650 | 47650 | 47650 | 47650 | 3316 |
| 63 | 20240717 | 173500 | 12377872350 | 47650 | 47650 | 47650 | 47650 | 0 |
| 64 | 20240717 | 173400 | 12377872350 | 47650 | 47650 | 47650 | 47650 | 0 |
| 65 | 20240717 | 173300 | 12377872350 | 47650 | 47650 | 47650 | 47650 | 0 |
| 66 | 20240717 | 173200 | 12377872350 | 47650 | 47650 | 47650 | 47650 | 0 |
| 67 | 20240717 | 173100 | 12377872350 | 47650 | 47650 | 47650 | 47650 | 0 |
| 68 | 20240717 | 173000 | 12377872350 | 47650 | 47650 | 47650 | 47650 | 0 |
| 69 | 20240717 | 172900 | 12377872350 | 47650 | 47650 | 47650 | 47650 | 0 |
| 70 | 20240717 | 172800 | 12377872350 | 47650 | 47650 | 47650 | 47650 | 0 |
| 71 | 20240717 | 172700 | 12377872350 | 47650 | 47650 | 47650 | 47650 | 0 |
| 72 | 20240717 | 172600 | 12377872350 | 47650 | 47650 | 47650 | 47650 | 0 |
| 73 | 20240717 | 172500 | 12377872350 | 47650 | 47650 | 47650 | 47650 | 0 |
| 74 | 20240717 | 172400 | 12377872350 | 47650 | 47650 | 47650 | 47650 | 0 |
| 75 | 20240717 | 172300 | 12377872350 | 47650 | 47650 | 47650 | 47650 | 0 |
| 76 | 20240717 | 172200 | 12377872350 | 47650 | 47650 | 47650 | 47650 | 0 |
| 77 | 20240717 | 172100 | 12377872350 | 47650 | 47650 | 47650 | 47650 | 0 |
| 78 | 20240717 | 172000 | 12377872350 | 47650 | 47650 | 47650 | 47650 | 0 |
| 79 | 20240717 | 171900 | 12377872350 | 47650 | 47650 | 47650 | 47650 | 0 |
| 80 | 20240717 | 171800 | 12377872350 | 47650 | 47650 | 47650 | 47650 | 0 |
| 81 | 20240717 | 171700 | 12377872350 | 47650 | 47650 | 47650 | 47650 | 0 |
| 82 | 20240717 | 171600 | 12377872350 | 47650 | 47650 | 47650 | 47650 | 0 |
| 83 | 20240717 | 171500 | 12377872350 | 47650 | 47650 | 47650 | 47650 | 0 |
| 84 | 20240717 | 171400 | 12377872350 | 47650 | 47650 | 47650 | 47650 | 0 |
| 85 | 20240717 | 171300 | 12377872350 | 47650 | 47650 | 47650 | 47650 | 0 |
| 86 | 20240717 | 171200 | 12377872350 | 47650 | 47650 | 47650 | 47650 | 0 |
| 87 | 20240717 | 171100 | 12377872350 | 47650 | 47650 | 47650 | 47650 | 0 |
| 88 | 20240717 | 171000 | 12377872350 | 47650 | 47650 | 47650 | 47650 | 0 |
| 89 | 20240717 | 170900 | 12377872350 | 47650 | 47650 | 47650 | 47650 | 0 |
| 90 | 20240717 | 170800 | 12377872350 | 47650 | 47650 | 47650 | 47650 | 0 |
| 91 | 20240717 | 170700 | 12377872350 | 47650 | 47650 | 47650 | 47650 | 0 |
| 92 | 20240717 | 170600 | 12377872350 | 47650 | 47650 | 47650 | 47650 | 3316 |
| 93 | 20240717 | 170500 | 12377872350 | 47650 | 47650 | 47650 | 47650 | 0 |
| 94 | 20240717 | 170400 | 12377872350 | 47650 | 47650 | 47650 | 47650 | 0 |
| 95 | 20240717 | 170300 | 12377872350 | 47650 | 47650 | 47650 | 47650 | 0 |
| 96 | 20240717 | 170200 | 12377872350 | 47650 | 47650 | 47650 | 47650 | 0 |
| 97 | 20240717 | 170100 | 12377872350 | 47650 | 47650 | 47650 | 47650 | 0 |
| 98 | 20240717 | 170000 | 12377872350 | 47650 | 47650 | 47650 | 47650 | 0 |
| 99 | 20240717 | 165900 | 12377872350 | 47650 | 47650 | 47650 | 47650 | 0 |
| 100 | 20240717 | 165800 | 12377872350 | 47650 | 47650 | 47650 | 47650 | 0 |
| 101 | 20240717 | 165700 | 12377872350 | 47650 | 47650 | 47650 | 47650 | 0 |
| 102 | 20240717 | 165600 | 12377872350 | 47650 | 47650 | 47650 | 47650 | 0 |
| 103 | 20240717 | 165500 | 12377872350 | 47650 | 47650 | 47650 | 47650 | 0 |
| 104 | 20240717 | 165400 | 12377872350 | 47650 | 47650 | 47650 | 47650 | 0 |
| 105 | 20240717 | 165300 | 12377872350 | 47650 | 47650 | 47650 | 47650 | 0 |
| 106 | 20240717 | 165200 | 12377872350 | 47650 | 47650 | 47650 | 47650 | 0 |
| 107 | 20240717 | 165100 | 12377872350 | 47650 | 47650 | 47650 | 47650 | 0 |
| 108 | 20240717 | 165000 | 12377872350 | 47650 | 47650 | 47650 | 47650 | 0 |
| 109 | 20240717 | 164900 | 12377872350 | 47650 | 47650 | 47650 | 47650 | 0 |
| 110 | 20240717 | 164800 | 12377872350 | 47650 | 47650 | 47650 | 47650 | 0 |
| 111 | 20240717 | 164700 | 12377872350 | 47650 | 47650 | 47650 | 47650 | 0 |
| 112 | 20240717 | 164600 | 12377872350 | 47650 | 47650 | 47650 | 47650 | 0 |
| 113 | 20240717 | 164500 | 12377872350 | 47650 | 47650 | 47650 | 47650 | 0 |
| 114 | 20240717 | 164400 | 12377872350 | 47650 | 47650 | 47650 | 47650 | 0 |
| 115 | 20240717 | 164300 | 12377872350 | 47650 | 47650 | 47650 | 47650 | 0 |
| 116 | 20240717 | 164200 | 12377872350 | 47650 | 47650 | 47650 | 47650 | 0 |
| 117 | 20240717 | 164100 | 12377872350 | 47650 | 47650 | 47650 | 47650 | 0 |
| 118 | 20240717 | 164000 | 12377872350 | 47650 | 47650 | 47650 | 47650 | 0 |
| 119 | 20240717 | 163900 | 12377872350 | 47650 | 47650 | 47650 | 47650 | 0 |
| 120 | 20240717 | 163800 | 12377872350 | 47650 | 47650 | 47650 | 47650 | 0 |
| 121 | 20240717 | 163700 | 12377872350 | 47650 | 47650 | 47650 | 47650 | 0 |
| 122 | 20240717 | 163600 | 12377872350 | 47650 | 47650 | 47650 | 47650 | 3316 |
| 123 | 20240717 | 163500 | 12377872350 | 47650 | 47650 | 47650 | 47650 | 0 |
| 124 | 20240717 | 163400 | 12377872350 | 47650 | 47650 | 47650 | 47650 | 0 |
| 125 | 20240717 | 163300 | 12377872350 | 47650 | 47650 | 47650 | 47650 | 0 |
| 126 | 20240717 | 163200 | 12377872350 | 47650 | 47650 | 47650 | 47650 | 0 |
| 127 | 20240717 | 163100 | 12377872350 | 47650 | 47650 | 47650 | 47650 | 0 |
| 128 | 20240717 | 163000 | 12377872350 | 47650 | 47650 | 47650 | 47650 | 0 |
| 129 | 20240717 | 162900 | 12377872350 | 47650 | 47650 | 47650 | 47650 | 0 |
| 130 | 20240717 | 162800 | 12377872350 | 47650 | 47650 | 47650 | 47650 | 0 |
| 131 | 20240717 | 162700 | 12377872350 | 47650 | 47650 | 47650 | 47650 | 0 |
| 132 | 20240717 | 162600 | 12377872350 | 47650 | 47650 | 47650 | 47650 | 0 |
| 133 | 20240717 | 162500 | 12377872350 | 47650 | 47650 | 47650 | 47650 | 0 |
| 134 | 20240717 | 162400 | 12377872350 | 47650 | 47650 | 47650 | 47650 | 0 |
| 135 | 20240717 | 162300 | 12377872350 | 47650 | 47650 | 47650 | 47650 | 0 |
| 136 | 20240717 | 162200 | 12377872350 | 47650 | 47650 | 47650 | 47650 | 0 |
| 137 | 20240717 | 162100 | 12377872350 | 47650 | 47650 | 47650 | 47650 | 0 |
| 138 | 20240717 | 162000 | 12377872350 | 47650 | 47650 | 47650 | 47650 | 0 |
| 139 | 20240717 | 161900 | 12377872350 | 47650 | 47650 | 47650 | 47650 | 0 |
| 140 | 20240717 | 161800 | 12377872350 | 47650 | 47650 | 47650 | 47650 | 0 |
| 141 | 20240717 | 161700 | 12377872350 | 47650 | 47650 | 47650 | 47650 | 0 |
| 142 | 20240717 | 161600 | 12377872350 | 47650 | 47650 | 47650 | 47650 | 0 |
| 143 | 20240717 | 161500 | 12377872350 | 47650 | 47650 | 47650 | 47650 | 0 |
| 144 | 20240717 | 161400 | 12377872350 | 47650 | 47650 | 47650 | 47650 | 0 |
| 145 | 20240717 | 161300 | 12377872350 | 47650 | 47650 | 47650 | 47650 | 0 |
| 146 | 20240717 | 161200 | 12377872350 | 47650 | 47650 | 47650 | 47650 | 0 |
| 147 | 20240717 | 161100 | 12377872350 | 47650 | 47650 | 47650 | 47650 | 0 |
| 148 | 20240717 | 161000 | 12377872350 | 47650 | 47650 | 47650 | 47650 | 0 |
| 149 | 20240717 | 160900 | 12377872350 | 47650 | 47650 | 47650 | 47650 | 0 |
| 150 | 20240717 | 160800 | 12377872350 | 47650 | 47650 | 47650 | 47650 | 0 |
| 151 | 20240717 | 160700 | 12377872350 | 47650 | 47650 | 47650 | 47650 | 0 |
| 152 | 20240717 | 160600 | 12377872350 | 47650 | 47650 | 47650 | 47650 | 3316 |
| 153 | 20240717 | 160500 | 12377872350 | 47650 | 47650 | 47650 | 47650 | 0 |
| 154 | 20240717 | 160400 | 12377872350 | 47650 | 47650 | 47650 | 47650 | 0 |
| 155 | 20240717 | 160300 | 12377872350 | 47650 | 47650 | 47650 | 47650 | 0 |
| 156 | 20240717 | 160200 | 12377872350 | 47650 | 47650 | 47650 | 47650 | 0 |
| 157 | 20240717 | 160100 | 12377872350 | 47650 | 47650 | 47650 | 47650 | 0 |
| 158 | 20240717 | 160000 | 12377872350 | 47650 | 47650 | 47650 | 47650 | 0 |
| 159 | 20240717 | 155900 | 12377872350 | 47650 | 47650 | 47650 | 47650 | 0 |
| 160 | 20240717 | 155800 | 12377872350 | 47650 | 47650 | 47650 | 47650 | 0 |
| 161 | 20240717 | 155700 | 12377872350 | 47650 | 47650 | 47650 | 47650 | 0 |
| 162 | 20240717 | 155600 | 12377872350 | 47650 | 47650 | 47650 | 47650 | 0 |
| 163 | 20240717 | 155500 | 12377872350 | 47650 | 47650 | 47650 | 47650 | 0 |
| 164 | 20240717 | 155400 | 12377872350 | 47650 | 47650 | 47650 | 47650 | 0 |
| 165 | 20240717 | 155300 | 12377872350 | 47650 | 47650 | 47650 | 47650 | 0 |
| 166 | 20240717 | 155200 | 12377872350 | 47650 | 47650 | 47650 | 47650 | 0 |
| 167 | 20240717 | 155100 | 12377872350 | 47650 | 47650 | 47650 | 47650 | 0 |
| 168 | 20240717 | 155000 | 12377872350 | 47650 | 47650 | 47650 | 47650 | 0 |
| 169 | 20240717 | 154900 | 12377872350 | 47650 | 47650 | 47650 | 47650 | 0 |
| 170 | 20240717 | 154800 | 12377872350 | 47650 | 47650 | 47650 | 47650 | 0 |
| 171 | 20240717 | 154700 | 12377872350 | 47650 | 47650 | 47650 | 47650 | 0 |
| 172 | 20240717 | 154600 | 12377872350 | 47650 | 47650 | 47650 | 47650 | 0 |
| 173 | 20240717 | 154500 | 12377872350 | 47650 | 47650 | 47650 | 47650 | 0 |
| 174 | 20240717 | 154400 | 12377872350 | 47650 | 47650 | 47650 | 47650 | 0 |
| 175 | 20240717 | 154300 | 12377872350 | 47650 | 47650 | 47650 | 47650 | 0 |
| 176 | 20240717 | 154200 | 12377872350 | 47650 | 47650 | 47650 | 47650 | 0 |
| 177 | 20240717 | 154100 | 12377872350 | 47650 | 47650 | 47650 | 47650 | 0 |
| 178 | 20240717 | 154000 | 12377872350 | 47650 | 47650 | 47650 | 47650 | 0 |
| 179 | 20240717 | 153900 | 12377872350 | 47650 | 47650 | 47650 | 47650 | 0 |
| 180 | 20240717 | 153800 | 12377872350 | 47650 | 47650 | 47650 | 47650 | 0 |
| 181 | 20240717 | 153700 | 12377872350 | 47650 | 47650 | 47650 | 47650 | 0 |
| 182 | 20240717 | 153600 | 12377872350 | 47650 | 47650 | 47650 | 47650 | 3316 |
| 183 | 20240717 | 153500 | 12377872350 | 47650 | 47650 | 47650 | 47650 | 0 |
| 184 | 20240717 | 153400 | 12377872350 | 47650 | 47650 | 47650 | 47650 | 0 |
| 185 | 20240717 | 153300 | 12377872350 | 47650 | 47650 | 47650 | 47650 | 0 |
| 186 | 20240717 | 153200 | 12377872350 | 47650 | 47650 | 47650 | 47650 | 0 |
| 187 | 20240717 | 153100 | 12377872350 | 47650 | 47650 | 47650 | 47650 | 0 |
| 188 | 20240717 | 153000 | 12377872350 | 47650 | 47650 | 47650 | 47650 | 3316 |
| 189 | 20240717 | 152900 | 12219864950 | 47650 | 47650 | 47650 | 47650 | 0 |
| 190 | 20240717 | 152800 | 12219864950 | 47650 | 47650 | 47650 | 47650 | 0 |
| 191 | 20240717 | 152700 | 12219864950 | 47650 | 47650 | 47650 | 47650 | 0 |
| 192 | 20240717 | 152600 | 12219864950 | 47650 | 47650 | 47650 | 47650 | 0 |
| 193 | 20240717 | 152500 | 12219864950 | 47650 | 47650 | 47650 | 47650 | 0 |
| 194 | 20240717 | 152400 | 12219864950 | 47650 | 47650 | 47650 | 47650 | 0 |
| 195 | 20240717 | 152300 | 12219864950 | 47650 | 47650 | 47650 | 47650 | 0 |
| 196 | 20240717 | 152200 | 12219864950 | 47650 | 47650 | 47650 | 47650 | 0 |
| 197 | 20240717 | 152100 | 12219864950 | 47650 | 47650 | 47650 | 47650 | 0 |
| 198 | 20240717 | 152000 | 12219864950 | 47650 | 47650 | 47650 | 47650 | 0 |
| 199 | 20240717 | 151900 | 12219864950 | 47650 | 47600 | 47700 | 47550 | 1964 |
| 200 | 20240717 | 151800 | 12126335900 | 47600 | 47700 | 47750 | 47600 | 3622 |
| 201 | 20240717 | 151700 | 11953756400 | 47750 | 47800 | 47800 | 47750 | 364 |
| 202 | 20240717 | 151600 | 11936374050 | 47750 | 47850 | 47850 | 47750 | 2141 |
| 203 | 20240717 | 151500 | 11834101400 | 47850 | 47900 | 47900 | 47800 | 699 |
| 204 | 20240717 | 151400 | 11800652550 | 47900 | 47900 | 47900 | 47850 | 273 |
| 205 | 20240717 | 151300 | 11787586600 | 47850 | 47950 | 47950 | 47850 | 556 |
| 206 | 20240717 | 151200 | 11760953300 | 48000 | 47800 | 48000 | 47800 | 264 |
| 207 | 20240717 | 151100 | 11748321750 | 47800 | 47900 | 48000 | 47800 | 755 |
| 208 | 20240717 | 151000 | 11712175200 | 47900 | 47900 | 48000 | 47900 | 227 |
| 209 | 20240717 | 150900 | 11701292800 | 47950 | 47900 | 47950 | 47900 | 228 |
| 210 | 20240717 | 150800 | 11690364450 | 47900 | 47900 | 48000 | 47900 | 352 |
| 211 | 20240717 | 150700 | 11673493450 | 47900 | 48050 | 48050 | 47900 | 970 |
| 212 | 20240717 | 150600 | 11626976300 | 48050 | 48050 | 48100 | 48000 | 306 |
| 213 | 20240717 | 150500 | 11612276300 | 48050 | 48000 | 48050 | 48000 | 181 |
| 214 | 20240717 | 150400 | 11603586850 | 48000 | 48100 | 48100 | 48000 | 505 |
| 215 | 20240717 | 150300 | 11579315950 | 48150 | 48300 | 48300 | 48100 | 236 |
| 216 | 20240717 | 150200 | 11567948200 | 48300 | 48050 | 48300 | 48000 | 472 |
| 217 | 20240717 | 150100 | 11545267150 | 48050 | 48300 | 48350 | 48050 | 553 |
| 218 | 20240717 | 150000 | 11518647300 | 48300 | 48700 | 48700 | 48300 | 370 |
| 219 | 20240717 | 145900 | 11500725300 | 48700 | 48550 | 48700 | 48400 | 836 |
| 220 | 20240717 | 145800 | 11460112100 | 48600 | 48550 | 48650 | 48550 | 559 |
| 221 | 20240717 | 145700 | 11432949800 | 48550 | 48750 | 48750 | 48550 | 537 |
| 222 | 20240717 | 145600 | 11406817100 | 48650 | 48600 | 48750 | 48550 | 1006 |
| 223 | 20240717 | 145500 | 11357852100 | 48550 | 48600 | 48600 | 48500 | 550 |
| 224 | 20240717 | 145400 | 11331141100 | 48500 | 48650 | 48650 | 48500 | 384 |
| 225 | 20240717 | 145300 | 11312487500 | 48550 | 48700 | 48700 | 48550 | 623 |
| 226 | 20240717 | 145200 | 11282180850 | 48550 | 48700 | 48700 | 48550 | 556 |
| 227 | 20240717 | 145100 | 11255142700 | 48600 | 48450 | 48650 | 48450 | 783 |
| 228 | 20240717 | 145000 | 11217115950 | 48500 | 48550 | 48650 | 48450 | 969 |
| 229 | 20240717 | 144900 | 11170092500 | 48700 | 48500 | 48700 | 48500 | 583 |
| 230 | 20240717 | 144800 | 11141732400 | 48550 | 48600 | 48650 | 48550 | 920 |
| 231 | 20240717 | 144700 | 11097033550 | 48600 | 48650 | 48650 | 48600 | 495 |
| 232 | 20240717 | 144600 | 11072959750 | 48600 | 48700 | 48750 | 48550 | 753 |
| 233 | 20240717 | 144500 | 11036345900 | 48700 | 48750 | 48800 | 48650 | 806 |
| 234 | 20240717 | 144400 | 10997060600 | 48700 | 48650 | 48800 | 48650 | 795 |
| 235 | 20240717 | 144300 | 10958327900 | 48600 | 48450 | 48650 | 48400 | 550 |
| 236 | 20240717 | 144200 | 10931648400 | 48450 | 48200 | 48500 | 48150 | 3529 |
| 237 | 20240717 | 144100 | 10761092600 | 48150 | 47900 | 48150 | 47900 | 561 |
| 238 | 20240717 | 144000 | 10734110450 | 47950 | 48000 | 48000 | 47900 | 150 |
| 239 | 20240717 | 143900 | 10726916400 | 48000 | 47900 | 48000 | 47900 | 68 |
| 240 | 20240717 | 143800 | 10723657300 | 47900 | 48050 | 48050 | 47900 | 530 |
| 241 | 20240717 | 143700 | 10698224550 | 48050 | 48050 | 48050 | 48050 | 71 |
| 242 | 20240717 | 143600 | 10694813000 | 48050 | 48000 | 48100 | 48000 | 92 |
| 243 | 20240717 | 143500 | 10690390850 | 48000 | 48050 | 48050 | 47950 | 219 |
| 244 | 20240717 | 143400 | 10679877750 | 48000 | 48100 | 48100 | 48000 | 580 |
| 245 | 20240717 | 143300 | 10652019050 | 48050 | 48000 | 48100 | 47950 | 239 |
| 246 | 20240717 | 143200 | 10640546650 | 48000 | 48000 | 48100 | 47950 | 563 |
| 247 | 20240717 | 143100 | 10613521150 | 48100 | 48150 | 48150 | 48000 | 260 |
| 248 | 20240717 | 143000 | 10601020750 | 48150 | 48100 | 48150 | 48000 | 559 |
| 249 | 20240717 | 142900 | 10574149800 | 48100 | 48200 | 48200 | 48100 | 187 |
| 250 | 20240717 | 142800 | 10565145450 | 48200 | 48100 | 48200 | 48100 | 258 |
| 251 | 20240717 | 142700 | 10552718600 | 48100 | 48050 | 48150 | 48000 | 471 |
| 252 | 20240717 | 142600 | 10530090950 | 48000 | 48200 | 48200 | 48000 | 490 |
| 253 | 20240717 | 142500 | 10506552350 | 48200 | 48150 | 48200 | 48000 | 1140 |
| 254 | 20240717 | 142400 | 10451658400 | 48150 | 48050 | 48150 | 48000 | 230 |
| 255 | 20240717 | 142300 | 10440609050 | 48050 | 48100 | 48150 | 48000 | 1166 |
| 256 | 20240717 | 142200 | 10384621700 | 48100 | 48150 | 48200 | 48100 | 189 |
| 257 | 20240717 | 142100 | 10375520550 | 48150 | 48300 | 48300 | 48050 | 1979 |
| 258 | 20240717 | 142000 | 10280287500 | 48300 | 48400 | 48400 | 48250 | 587 |
| 259 | 20240717 | 141900 | 10251913500 | 48350 | 48400 | 48400 | 48350 | 118 |
| 260 | 20240717 | 141800 | 10246206000 | 48400 | 48400 | 48400 | 48350 | 163 |
| 261 | 20240717 | 141700 | 10238318600 | 48400 | 48450 | 48450 | 48300 | 178 |
| 262 | 20240717 | 141600 | 10229699850 | 48450 | 48500 | 48500 | 48450 | 245 |
| 263 | 20240717 | 141500 | 10217824650 | 48500 | 48400 | 48550 | 48300 | 349 |
| 264 | 20240717 | 141400 | 10200931450 | 48400 | 48550 | 48550 | 48400 | 185 |
| 265 | 20240717 | 141300 | 10191968950 | 48500 | 48450 | 48500 | 48300 | 169 |
| 266 | 20240717 | 141200 | 10183783850 | 48400 | 48400 | 48400 | 48350 | 232 |
| 267 | 20240717 | 141100 | 10172559700 | 48450 | 48450 | 48500 | 48350 | 173 |
| 268 | 20240717 | 141000 | 10164183000 | 48450 | 48450 | 48450 | 48400 | 441 |
| 269 | 20240717 | 140900 | 10142817300 | 48350 | 48300 | 48450 | 48250 | 177 |
| 270 | 20240717 | 140800 | 10134258250 | 48350 | 48350 | 48350 | 48200 | 382 |
| 271 | 20240717 | 140700 | 10115814700 | 48300 | 48300 | 48300 | 48250 | 103 |
| 272 | 20240717 | 140600 | 10110841100 | 48300 | 48200 | 48350 | 48200 | 179 |
| 273 | 20240717 | 140500 | 10102194400 | 48350 | 48400 | 48450 | 48200 | 986 |
| 274 | 20240717 | 140400 | 10054582300 | 48400 | 48400 | 48400 | 48400 | 150 |
| 275 | 20240717 | 140300 | 10047322300 | 48400 | 48400 | 48400 | 48400 | 34 |
| 276 | 20240717 | 140200 | 10045676700 | 48450 | 48400 | 48450 | 48300 | 662 |
| 277 | 20240717 | 140100 | 10013634800 | 48400 | 48400 | 48450 | 48400 | 185 |
| 278 | 20240717 | 140000 | 10004679350 | 48400 | 48250 | 48400 | 48200 | 417 |
| 279 | 20240717 | 135900 | 9984544900 | 48250 | 48400 | 48400 | 48250 | 631 |
| 280 | 20240717 | 135800 | 9954065700 | 48400 | 48450 | 48450 | 48400 | 2613 |
| 281 | 20240717 | 135700 | 9827587450 | 48450 | 48500 | 48550 | 48450 | 302 |
| 282 | 20240717 | 135600 | 9812946950 | 48500 | 48550 | 48550 | 48500 | 266 |
| 283 | 20240717 | 135500 | 9800039650 | 48500 | 48650 | 48700 | 48450 | 964 |
| 284 | 20240717 | 135400 | 9753152600 | 48650 | 48650 | 48650 | 48400 | 703 |
| 285 | 20240717 | 135300 | 9719069700 | 48650 | 48650 | 48650 | 48550 | 271 |
| 286 | 20240717 | 135200 | 9705903200 | 48650 | 48700 | 48700 | 48650 | 204 |
| 287 | 20240717 | 135100 | 9695969950 | 48700 | 48750 | 48750 | 48550 | 248 |
| 288 | 20240717 | 135000 | 9683902450 | 48750 | 48600 | 48750 | 48600 | 408 |
| 289 | 20240717 | 134900 | 9664041550 | 48600 | 48600 | 48600 | 48550 | 72 |
| 290 | 20240717 | 134800 | 9660542400 | 48600 | 48650 | 48650 | 48600 | 146 |
| 291 | 20240717 | 134700 | 9653442750 | 48600 | 48700 | 48700 | 48600 | 286 |
| 292 | 20240717 | 134600 | 9639527800 | 48700 | 48700 | 48700 | 48700 | 83 |
| 293 | 20240717 | 134500 | 9635485700 | 48650 | 48700 | 48750 | 48600 | 203 |
| 294 | 20240717 | 134400 | 9625601800 | 48650 | 48650 | 48700 | 48650 | 152 |
| 295 | 20240717 | 134300 | 9618202350 | 48650 | 48650 | 48700 | 48650 | 286 |
| 296 | 20240717 | 134200 | 9604280000 | 48650 | 48650 | 48700 | 48550 | 208 |
| 297 | 20240717 | 134100 | 9594168450 | 48650 | 48750 | 48750 | 48650 | 94 |
| 298 | 20240717 | 134000 | 9589589450 | 48700 | 48650 | 48700 | 48600 | 268 |
| 299 | 20240717 | 133900 | 9576549600 | 48600 | 48600 | 48600 | 48600 | 63 |
| 300 | 20240717 | 133800 | 9573487800 | 48600 | 48650 | 48650 | 48600 | 134 |
| 301 | 20240717 | 133700 | 9566972250 | 48650 | 48700 | 48700 | 48650 | 116 |
| 302 | 20240717 | 133600 | 9561328250 | 48750 | 48750 | 48800 | 48700 | 233 |
| 303 | 20240717 | 133500 | 9549967800 | 48750 | 48800 | 48800 | 48750 | 170 |
| 304 | 20240717 | 133400 | 9541674900 | 48750 | 48800 | 48800 | 48700 | 192 |
| 305 | 20240717 | 133300 | 9532313550 | 48750 | 48800 | 48800 | 48750 | 276 |
| 306 | 20240717 | 133200 | 9518845750 | 48800 | 48750 | 48800 | 48750 | 358 |
| 307 | 20240717 | 133100 | 9501389800 | 48750 | 48750 | 48750 | 48750 | 113 |
| 308 | 20240717 | 133000 | 9495881050 | 48750 | 48800 | 48800 | 48700 | 235 |
| 309 | 20240717 | 132900 | 9484423300 | 48800 | 48700 | 48800 | 48700 | 315 |
| 310 | 20240717 | 132800 | 9469071350 | 48700 | 48750 | 48800 | 48700 | 43 |
| 311 | 20240717 | 132700 | 9466974150 | 48750 | 48750 | 48800 | 48750 | 105 |
| 312 | 20240717 | 132600 | 9461855100 | 48800 | 48800 | 48800 | 48450 | 3088 |
| 313 | 20240717 | 132500 | 9311959700 | 48750 | 48800 | 48800 | 48550 | 322 |
| 314 | 20240717 | 132400 | 9296259850 | 48750 | 48750 | 48750 | 48600 | 761 |
| 315 | 20240717 | 132300 | 9259250850 | 48750 | 48750 | 48800 | 48700 | 203 |
| 316 | 20240717 | 132200 | 9249354950 | 48750 | 48750 | 48800 | 48750 | 193 |
| 317 | 20240717 | 132100 | 9239942250 | 48750 | 48750 | 48750 | 48750 | 336 |
| 318 | 20240717 | 132000 | 9223562250 | 48650 | 48800 | 48800 | 48650 | 1187 |
| 319 | 20240717 | 131900 | 9165784150 | 48800 | 48800 | 48800 | 48750 | 115 |
| 320 | 20240717 | 131800 | 9160175700 | 48800 | 48650 | 48800 | 48650 | 218 |
| 321 | 20240717 | 131700 | 9149549450 | 48650 | 48750 | 48750 | 48650 | 283 |
| 322 | 20240717 | 131600 | 9135769650 | 48750 | 48750 | 48750 | 48700 | 577 |
| 323 | 20240717 | 131500 | 9107654250 | 48750 | 48800 | 48800 | 48750 | 254 |
| 324 | 20240717 | 131400 | 9095259850 | 48800 | 48850 | 48850 | 48750 | 330 |
| 325 | 20240717 | 131300 | 9079160100 | 48850 | 48900 | 48900 | 48850 | 272 |
| 326 | 20240717 | 131200 | 9065862350 | 48900 | 48850 | 48900 | 48750 | 250 |
| 327 | 20240717 | 131100 | 9053655750 | 48850 | 48900 | 48950 | 48850 | 314 |
| 328 | 20240717 | 131000 | 9038305400 | 48900 | 48900 | 48950 | 48850 | 422 |
| 329 | 20240717 | 130900 | 9017665300 | 48900 | 48850 | 48900 | 48800 | 449 |
| 330 | 20240717 | 130800 | 8995746000 | 48900 | 48850 | 48950 | 48850 | 126 |
| 331 | 20240717 | 130700 | 8989582550 | 48900 | 48900 | 48900 | 48850 | 239 |
| 332 | 20240717 | 130600 | 8977903500 | 48900 | 48900 | 48950 | 48900 | 172 |
| 333 | 20240717 | 130500 | 8969488950 | 48900 | 48900 | 49000 | 48900 | 529 |
| 334 | 20240717 | 130400 | 8943607600 | 48900 | 48850 | 48900 | 48850 | 103 |
| 335 | 20240717 | 130300 | 8938571850 | 48850 | 48850 | 48900 | 48850 | 243 |
| 336 | 20240717 | 130200 | 8926694700 | 48900 | 48950 | 48950 | 48900 | 281 |
| 337 | 20240717 | 130100 | 8912947750 | 49000 | 49000 | 49000 | 49000 | 143 |
| 338 | 20240717 | 130000 | 8905940750 | 49000 | 49050 | 49050 | 48950 | 270 |
| 339 | 20240717 | 125900 | 8892708150 | 49000 | 49000 | 49050 | 49000 | 170 |
| 340 | 20240717 | 125800 | 8884376750 | 49000 | 49150 | 49150 | 49000 | 779 |
| 341 | 20240717 | 125700 | 8846151150 | 49100 | 49150 | 49150 | 49100 | 175 |
| 342 | 20240717 | 125600 | 8837552700 | 49150 | 49100 | 49150 | 49100 | 686 |
| 343 | 20240717 | 125500 | 8803867950 | 49150 | 49200 | 49250 | 49100 | 559 |
| 344 | 20240717 | 125400 | 8776394850 | 49200 | 49200 | 49250 | 49200 | 131 |
| 345 | 20240717 | 125300 | 8769948350 | 49150 | 49200 | 49250 | 49150 | 662 |
| 346 | 20240717 | 125200 | 8737376750 | 49200 | 49250 | 49250 | 49200 | 61 |
| 347 | 20240717 | 125100 | 8734373050 | 49200 | 49200 | 49250 | 49200 | 196 |
| 348 | 20240717 | 125000 | 8724728700 | 49200 | 49200 | 49250 | 49200 | 288 |
| 349 | 20240717 | 124900 | 8710546750 | 49200 | 49250 | 49250 | 49200 | 219 |
| 350 | 20240717 | 124800 | 8699769900 | 49200 | 49200 | 49200 | 49200 | 179 |
| 351 | 20240717 | 124700 | 8690963100 | 49150 | 49200 | 49200 | 49150 | 80 |
| 352 | 20240717 | 124600 | 8687029600 | 49150 | 49150 | 49200 | 49150 | 129 |
| 353 | 20240717 | 124500 | 8680683200 | 49150 | 49250 | 49250 | 49150 | 459 |
| 354 | 20240717 | 124400 | 8658111150 | 49250 | 49150 | 49250 | 49150 | 509 |
| 355 | 20240717 | 124300 | 8633070150 | 49150 | 49150 | 49250 | 49150 | 65 |
| 356 | 20240717 | 124200 | 8629872500 | 49100 | 49250 | 49250 | 49100 | 564 |
| 357 | 20240717 | 124100 | 8602150900 | 49250 | 49300 | 49300 | 49150 | 482 |
| 358 | 20240717 | 124000 | 8578416650 | 49250 | 49250 | 49300 | 49250 | 260 |
| 359 | 20240717 | 123900 | 8565605500 | 49250 | 49250 | 49250 | 49200 | 199 |
| 360 | 20240717 | 123800 | 8555805100 | 49250 | 49300 | 49300 | 49250 | 800 |
| 361 | 20240717 | 123700 | 8516387600 | 49300 | 49300 | 49300 | 49250 | 308 |
| 362 | 20240717 | 123600 | 8501207150 | 49300 | 49250 | 49300 | 49250 | 462 |
| 363 | 20240717 | 123500 | 8478449000 | 49250 | 49250 | 49300 | 49200 | 763 |
| 364 | 20240717 | 123400 | 8440876700 | 49250 | 49250 | 49250 | 49150 | 326 |
| 365 | 20240717 | 123300 | 8424834450 | 49250 | 49100 | 49250 | 49050 | 2245 |
| 366 | 20240717 | 123200 | 8314390250 | 49100 | 49050 | 49100 | 49000 | 182 |
| 367 | 20240717 | 123100 | 8305454750 | 49050 | 49050 | 49100 | 48950 | 288 |
| 368 | 20240717 | 123000 | 8291332000 | 49050 | 49050 | 49050 | 48850 | 1325 |
| 369 | 20240717 | 122900 | 8226470350 | 49000 | 49100 | 49100 | 49000 | 295 |
| 370 | 20240717 | 122800 | 8211999750 | 49100 | 49050 | 49150 | 49050 | 669 |
| 371 | 20240717 | 122700 | 8179159400 | 49050 | 49050 | 49100 | 49000 | 483 |
| 372 | 20240717 | 122600 | 8155470150 | 49050 | 48950 | 49050 | 48900 | 1050 |
| 373 | 20240717 | 122500 | 8104012650 | 48950 | 48850 | 49000 | 48800 | 3200 |
| 374 | 20240717 | 122400 | 7947435000 | 48800 | 48800 | 48800 | 48750 | 274 |
| 375 | 20240717 | 122300 | 7934072800 | 48800 | 48800 | 48800 | 48800 | 171 |
| 376 | 20240717 | 122200 | 7925728000 | 48800 | 48700 | 48800 | 48700 | 632 |
| 377 | 20240717 | 122100 | 7894937300 | 48650 | 48700 | 48700 | 48650 | 508 |
| 378 | 20240717 | 122000 | 7870221150 | 48800 | 48700 | 48800 | 48650 | 1310 |
| 379 | 20240717 | 121900 | 7806410350 | 48700 | 48700 | 48700 | 48700 | 30 |
| 380 | 20240717 | 121800 | 7804949350 | 48700 | 48600 | 48700 | 48550 | 944 |
| 381 | 20240717 | 121700 | 7759068700 | 48600 | 48600 | 48600 | 48550 | 151 |
| 382 | 20240717 | 121600 | 7751731100 | 48600 | 48600 | 48600 | 48600 | 89 |
| 383 | 20240717 | 121500 | 7747405700 | 48600 | 48650 | 48650 | 48500 | 661 |
| 384 | 20240717 | 121400 | 7715324050 | 48500 | 48550 | 48650 | 48500 | 351 |
| 385 | 20240717 | 121300 | 7698283250 | 48650 | 48650 | 48650 | 48600 | 152 |
| 386 | 20240717 | 121200 | 7690888700 | 48650 | 48600 | 48650 | 48600 | 33 |
| 387 | 20240717 | 121100 | 7689283700 | 48600 | 48700 | 48700 | 48600 | 25 |
| 388 | 20240717 | 121000 | 7688066300 | 48750 | 48650 | 48750 | 48600 | 1292 |
| 389 | 20240717 | 120900 | 7625142950 | 48600 | 48750 | 48750 | 48600 | 506 |
| 390 | 20240717 | 120800 | 7600524000 | 48700 | 48750 | 48750 | 48700 | 167 |
| 391 | 20240717 | 120700 | 7592390100 | 48700 | 48650 | 48750 | 48650 | 563 |
| 392 | 20240717 | 120600 | 7564962650 | 48600 | 48600 | 48600 | 48600 | 6 |
| 393 | 20240717 | 120500 | 7564671050 | 48700 | 48600 | 48750 | 48550 | 160 |
| 394 | 20240717 | 120400 | 7556875600 | 48550 | 48650 | 48700 | 48550 | 608 |
| 395 | 20240717 | 120300 | 7527324550 | 48650 | 48550 | 48650 | 48550 | 422 |
| 396 | 20240717 | 120200 | 7506814200 | 48600 | 48550 | 48600 | 48500 | 81 |
| 397 | 20240717 | 120100 | 7502880250 | 48500 | 48550 | 48550 | 48500 | 229 |
| 398 | 20240717 | 120000 | 7491772000 | 48500 | 48500 | 48600 | 48500 | 397 |
| 399 | 20240717 | 115900 | 7472496700 | 48550 | 48450 | 48550 | 48450 | 96 |
| 400 | 20240717 | 115800 | 7467839300 | 48450 | 48500 | 48550 | 48450 | 223 |
| 401 | 20240717 | 115700 | 7457024100 | 48550 | 48600 | 48600 | 48550 | 89 |
| 402 | 20240717 | 115600 | 7452701500 | 48600 | 48700 | 48700 | 48600 | 711 |
| 403 | 20240717 | 115500 | 7418132200 | 48750 | 48800 | 48800 | 48650 | 705 |
| 404 | 20240717 | 115400 | 7383763450 | 48750 | 48800 | 48800 | 48700 | 484 |
| 405 | 20240717 | 115300 | 7360169950 | 48750 | 48750 | 48800 | 48700 | 376 |
| 406 | 20240717 | 115200 | 7341840000 | 48750 | 48650 | 48750 | 48650 | 909 |
| 407 | 20240717 | 115100 | 7297581750 | 48650 | 48600 | 48700 | 48600 | 699 |
| 408 | 20240717 | 115000 | 7263576850 | 48600 | 48500 | 48600 | 48500 | 378 |
| 409 | 20240717 | 114900 | 7245217250 | 48500 | 48500 | 48500 | 48450 | 57 |
| 410 | 20240717 | 114800 | 7242454900 | 48450 | 48500 | 48500 | 48450 | 72 |
| 411 | 20240717 | 114700 | 7238963200 | 48500 | 48450 | 48500 | 48450 | 72 |
| 412 | 20240717 | 114600 | 7235473150 | 48500 | 48500 | 48550 | 48500 | 157 |
| 413 | 20240717 | 114500 | 7227857650 | 48500 | 48500 | 48600 | 48450 | 231 |
| 414 | 20240717 | 114400 | 7216647150 | 48500 | 48500 | 48500 | 48450 | 752 |
| 415 | 20240717 | 114300 | 7180176250 | 48500 | 48500 | 48550 | 48450 | 127 |
| 416 | 20240717 | 114200 | 7174019200 | 48500 | 48500 | 48550 | 48500 | 43 |
| 417 | 20240717 | 114100 | 7171933400 | 48500 | 48500 | 48550 | 48450 | 290 |
| 418 | 20240717 | 114000 | 7157859600 | 48500 | 48450 | 48550 | 48400 | 389 |
| 419 | 20240717 | 113900 | 7138987200 | 48400 | 48450 | 48550 | 48400 | 1718 |
| 420 | 20240717 | 113800 | 7055682900 | 48450 | 48400 | 48450 | 48300 | 762 |
| 421 | 20240717 | 113700 | 7018795400 | 48400 | 48350 | 48400 | 48300 | 149 |
| 422 | 20240717 | 113600 | 7011589000 | 48300 | 48350 | 48350 | 48300 | 66 |
| 423 | 20240717 | 113500 | 7008400200 | 48400 | 48350 | 48400 | 48300 | 823 |
| 424 | 20240717 | 113400 | 6968603800 | 48300 | 48300 | 48300 | 48300 | 539 |
| 425 | 20240717 | 113300 | 6942570100 | 48250 | 48250 | 48250 | 48200 | 401 |
| 426 | 20240717 | 113200 | 6923223300 | 48200 | 48250 | 48250 | 48200 | 135 |
| 427 | 20240717 | 113100 | 6916713450 | 48250 | 48150 | 48250 | 48150 | 488 |
| 428 | 20240717 | 113000 | 6893190650 | 48150 | 48150 | 48250 | 48150 | 225 |
| 429 | 20240717 | 112900 | 6882350300 | 48100 | 48100 | 48150 | 48100 | 223 |
| 430 | 20240717 | 112800 | 6871623400 | 48100 | 48100 | 48100 | 48100 | 32 |
| 431 | 20240717 | 112700 | 6870084200 | 48150 | 48200 | 48200 | 48150 | 138 |
| 432 | 20240717 | 112600 | 6863439200 | 48200 | 48150 | 48200 | 48150 | 126 |
| 433 | 20240717 | 112500 | 6857367900 | 48100 | 48100 | 48300 | 48050 | 1149 |
| 434 | 20240717 | 112400 | 6801943250 | 48100 | 48100 | 48100 | 48100 | 3 |
| 435 | 20240717 | 112300 | 6801798950 | 48100 | 48200 | 48200 | 48050 | 131 |
| 436 | 20240717 | 112200 | 6795495950 | 48200 | 48100 | 48200 | 48050 | 466 |
| 437 | 20240717 | 112100 | 6773046200 | 48050 | 48100 | 48100 | 48000 | 171 |
| 438 | 20240717 | 112000 | 6764830400 | 48000 | 48100 | 48150 | 48000 | 105 |
| 439 | 20240717 | 111900 | 6759782150 | 48050 | 48200 | 48200 | 48050 | 152 |
| 440 | 20240717 | 111800 | 6752471050 | 48100 | 48050 | 48200 | 48050 | 268 |
| 441 | 20240717 | 111700 | 6739575850 | 48100 | 48200 | 48200 | 48050 | 1275 |
| 442 | 20240717 | 111600 | 6678222800 | 48200 | 48150 | 48200 | 48100 | 584 |
| 443 | 20240717 | 111500 | 6650104350 | 48150 | 48200 | 48250 | 48150 | 326 |
| 444 | 20240717 | 111400 | 6634398100 | 48200 | 48200 | 48200 | 48150 | 226 |
| 445 | 20240717 | 111300 | 6623508250 | 48200 | 48100 | 48200 | 48100 | 368 |
| 446 | 20240717 | 111200 | 6605789000 | 48150 | 48100 | 48200 | 48000 | 352 |
| 447 | 20240717 | 111100 | 6588856550 | 48100 | 48000 | 48100 | 48000 | 101 |
| 448 | 20240717 | 111000 | 6584001250 | 48000 | 47900 | 48100 | 47900 | 318 |
| 449 | 20240717 | 110900 | 6568733250 | 47850 | 47900 | 47900 | 47850 | 118 |
| 450 | 20240717 | 110800 | 6563084000 | 47900 | 47900 | 47900 | 47850 | 62 |
| 451 | 20240717 | 110700 | 6560114250 | 47900 | 47850 | 47900 | 47800 | 251 |
| 452 | 20240717 | 110600 | 6548098600 | 47900 | 47850 | 47900 | 47850 | 53 |
| 453 | 20240717 | 110500 | 6545561550 | 47800 | 47850 | 47900 | 47750 | 277 |
| 454 | 20240717 | 110400 | 6532307650 | 47850 | 47850 | 47850 | 47800 | 52 |
| 455 | 20240717 | 110300 | 6529821450 | 47800 | 47800 | 47800 | 47750 | 99 |
| 456 | 20240717 | 110200 | 6525093450 | 47800 | 47800 | 47800 | 47800 | 135 |
| 457 | 20240717 | 110100 | 6518640450 | 47750 | 47850 | 47850 | 47750 | 195 |
| 458 | 20240717 | 110000 | 6509321800 | 47850 | 47800 | 47850 | 47750 | 73 |
| 459 | 20240717 | 105900 | 6505830100 | 47800 | 47800 | 47800 | 47800 | 91 |
| 460 | 20240717 | 105800 | 6501480300 | 47800 | 47900 | 47900 | 47800 | 2443 |
| 461 | 20240717 | 105700 | 6384546350 | 47950 | 47950 | 47950 | 47950 | 49 |
| 462 | 20240717 | 105600 | 6382196800 | 47950 | 47950 | 47950 | 47900 | 63 |
| 463 | 20240717 | 105500 | 6379178200 | 47950 | 47950 | 48000 | 47900 | 78 |
| 464 | 20240717 | 105400 | 6375436850 | 47900 | 47900 | 47950 | 47900 | 141 |
| 465 | 20240717 | 105300 | 6368680000 | 47950 | 47900 | 47950 | 47900 | 6 |
| 466 | 20240717 | 105200 | 6368392550 | 47900 | 47950 | 47950 | 47900 | 80 |
| 467 | 20240717 | 105100 | 6364559350 | 47950 | 47950 | 47950 | 47950 | 247 |
| 468 | 20240717 | 105000 | 6352715700 | 47950 | 47950 | 48050 | 47950 | 162 |
| 469 | 20240717 | 104900 | 6344940000 | 47900 | 47900 | 47900 | 47900 | 87 |
| 470 | 20240717 | 104800 | 6340772700 | 47950 | 47900 | 47950 | 47900 | 223 |
| 471 | 20240717 | 104700 | 6330090950 | 47900 | 48000 | 48000 | 47900 | 114 |
| 472 | 20240717 | 104600 | 6324622250 | 48000 | 48000 | 48000 | 47900 | 757 |
| 473 | 20240717 | 104500 | 6288286350 | 47900 | 47950 | 48100 | 47850 | 139 |
| 474 | 20240717 | 104400 | 6281617250 | 47850 | 47850 | 47950 | 47800 | 349 |
| 475 | 20240717 | 104300 | 6264925950 | 47850 | 47850 | 47900 | 47850 | 236 |
| 476 | 20240717 | 104200 | 6253630950 | 47850 | 47850 | 47850 | 47800 | 1287 |
| 477 | 20240717 | 104100 | 6192096100 | 47900 | 47900 | 47900 | 47900 | 208 |
| 478 | 20240717 | 104000 | 6182132900 | 47900 | 48000 | 48000 | 47900 | 419 |
| 479 | 20240717 | 103900 | 6162047350 | 47950 | 48050 | 48050 | 47950 | 436 |
| 480 | 20240717 | 103800 | 6141115100 | 48050 | 48200 | 48200 | 48050 | 200 |
| 481 | 20240717 | 103700 | 6131493300 | 48250 | 48300 | 48300 | 48250 | 128 |
| 482 | 20240717 | 103600 | 6125313350 | 48300 | 48200 | 48300 | 48150 | 532 |
| 483 | 20240717 | 103500 | 6099640750 | 48200 | 48100 | 48200 | 48100 | 239 |
| 484 | 20240717 | 103400 | 6088138550 | 48100 | 48200 | 48200 | 48050 | 333 |
| 485 | 20240717 | 103300 | 6072106500 | 48200 | 48200 | 48250 | 48150 | 569 |
| 486 | 20240717 | 103200 | 6044683850 | 48200 | 48200 | 48250 | 48100 | 219 |
| 487 | 20240717 | 103100 | 6034129400 | 48200 | 48150 | 48250 | 48050 | 960 |
| 488 | 20240717 | 103000 | 5987929750 | 48200 | 47950 | 48200 | 47950 | 396 |
| 489 | 20240717 | 102900 | 5968903500 | 47950 | 47900 | 48000 | 47900 | 613 |
| 490 | 20240717 | 102800 | 5939485300 | 47950 | 47850 | 47950 | 47850 | 414 |
| 491 | 20240717 | 102700 | 5919642700 | 47850 | 47900 | 47900 | 47800 | 237 |
| 492 | 20240717 | 102600 | 5908294650 | 47900 | 47850 | 47900 | 47850 | 308 |
| 493 | 20240717 | 102500 | 5893556550 | 47800 | 47800 | 47850 | 47750 | 278 |
| 494 | 20240717 | 102400 | 5880267600 | 47800 | 47800 | 47800 | 47750 | 51 |
| 495 | 20240717 | 102300 | 5877829850 | 47800 | 47800 | 47800 | 47800 | 693 |
| 496 | 20240717 | 102200 | 5844704450 | 47800 | 47850 | 47850 | 47800 | 239 |
| 497 | 20240717 | 102100 | 5833277250 | 47850 | 47850 | 47900 | 47800 | 813 |
| 498 | 20240717 | 102000 | 5794378450 | 47900 | 47850 | 47900 | 47850 | 457 |
| 499 | 20240717 | 101900 | 5772501350 | 47850 | 47800 | 47850 | 47800 | 449 |
| 500 | 20240717 | 101800 | 5751032750 | 47800 | 47800 | 47800 | 47800 | 110 |
| 501 | 20240717 | 101700 | 5745774750 | 47800 | 47750 | 47850 | 47750 | 72 |
| 502 | 20240717 | 101600 | 5742336400 | 47750 | 47800 | 47900 | 47750 | 682 |
| 503 | 20240717 | 101500 | 5709725750 | 47800 | 47750 | 47800 | 47700 | 1331 |
| 504 | 20240717 | 101400 | 5646125650 | 47700 | 47750 | 47750 | 47700 | 436 |
| 505 | 20240717 | 101300 | 5625308650 | 47750 | 47800 | 47800 | 47750 | 417 |
| 506 | 20240717 | 101200 | 5605394650 | 47750 | 47800 | 47800 | 47750 | 471 |
| 507 | 20240717 | 101100 | 5582902200 | 47750 | 47800 | 47800 | 47750 | 33 |
| 508 | 20240717 | 101000 | 5581325950 | 47750 | 47750 | 47850 | 47750 | 930 |
| 509 | 20240717 | 100900 | 5536902000 | 47750 | 47800 | 47850 | 47750 | 535 |
| 510 | 20240717 | 100800 | 5511338250 | 47800 | 47850 | 47900 | 47800 | 198 |
| 511 | 20240717 | 100700 | 5501868100 | 47900 | 47800 | 47900 | 47800 | 220 |
| 512 | 20240717 | 100600 | 5491336500 | 47900 | 47800 | 47900 | 47800 | 824 |
| 513 | 20240717 | 100500 | 5451948150 | 47850 | 47900 | 47900 | 47800 | 1086 |
| 514 | 20240717 | 100400 | 5399974450 | 47850 | 47900 | 47950 | 47850 | 545 |
| 515 | 20240717 | 100300 | 5373875550 | 47900 | 47900 | 47950 | 47900 | 539 |
| 516 | 20240717 | 100200 | 5348051850 | 47900 | 47900 | 47950 | 47900 | 252 |
| 517 | 20240717 | 100100 | 5335978550 | 47950 | 47950 | 47950 | 47900 | 627 |
| 518 | 20240717 | 100000 | 5305914600 | 47950 | 48000 | 48000 | 47950 | 250 |
| 519 | 20240717 | 095900 | 5293918850 | 47950 | 48000 | 48050 | 47950 | 299 |
| 520 | 20240717 | 095800 | 5279567350 | 48050 | 48050 | 48050 | 48000 | 304 |
| 521 | 20240717 | 095700 | 5264969950 | 48050 | 48250 | 48250 | 48050 | 436 |
| 522 | 20240717 | 095600 | 5243985300 | 48250 | 48250 | 48250 | 48150 | 187 |
| 523 | 20240717 | 095500 | 5234966450 | 48250 | 48300 | 48350 | 48150 | 451 |
| 524 | 20240717 | 095400 | 5213192900 | 48300 | 48300 | 48300 | 48200 | 152 |
| 525 | 20240717 | 095300 | 5205855250 | 48300 | 48050 | 48300 | 48050 | 419 |
| 526 | 20240717 | 095200 | 5185685200 | 48050 | 48100 | 48100 | 47950 | 468 |
| 527 | 20240717 | 095100 | 5163209650 | 48100 | 48050 | 48100 | 48050 | 202 |
| 528 | 20240717 | 095000 | 5153498750 | 48050 | 47950 | 48100 | 47900 | 406 |
| 529 | 20240717 | 094900 | 5134000850 | 47900 | 47950 | 48000 | 47900 | 632 |
| 530 | 20240717 | 094800 | 5103717900 | 47950 | 47950 | 47950 | 47900 | 203 |
| 531 | 20240717 | 094700 | 5093986750 | 47900 | 47950 | 47950 | 47900 | 318 |
| 532 | 20240717 | 094600 | 5078752800 | 47950 | 47950 | 48000 | 47900 | 1386 |
| 533 | 20240717 | 094500 | 5012330700 | 47950 | 48000 | 48000 | 47950 | 658 |
| 534 | 20240717 | 094400 | 4980770450 | 47950 | 47950 | 48000 | 47900 | 1563 |
| 535 | 20240717 | 094300 | 4905819800 | 47950 | 48100 | 48100 | 47900 | 2693 |
| 536 | 20240717 | 094200 | 4776484400 | 48100 | 48250 | 48250 | 48100 | 1544 |
| 537 | 20240717 | 094100 | 4702130200 | 48250 | 48200 | 48300 | 48200 | 439 |
| 538 | 20240717 | 094000 | 4680969500 | 48200 | 48300 | 48400 | 48200 | 344 |
| 539 | 20240717 | 093900 | 4664365000 | 48300 | 48450 | 48450 | 48250 | 925 |
| 540 | 20240717 | 093800 | 4619620750 | 48450 | 48650 | 48650 | 48450 | 1539 |
| 541 | 20240717 | 093700 | 4544957900 | 48550 | 48650 | 48650 | 48550 | 836 |
| 542 | 20240717 | 093600 | 4504298050 | 48650 | 48600 | 48650 | 48550 | 212 |
| 543 | 20240717 | 093500 | 4493995700 | 48600 | 48650 | 48700 | 48550 | 1058 |
| 544 | 20240717 | 093400 | 4442564050 | 48650 | 48650 | 48700 | 48600 | 448 |
| 545 | 20240717 | 093300 | 4420769000 | 48700 | 48600 | 48700 | 48550 | 1102 |
| 546 | 20240717 | 093200 | 4367190600 | 48600 | 48600 | 48600 | 48400 | 580 |
| 547 | 20240717 | 093100 | 4339057750 | 48500 | 48600 | 48650 | 48500 | 632 |
| 548 | 20240717 | 093000 | 4308352100 | 48600 | 48300 | 48600 | 48150 | 1055 |
| 549 | 20240717 | 092900 | 4257286450 | 48300 | 48250 | 48300 | 48150 | 1124 |
| 550 | 20240717 | 092800 | 4203075000 | 48250 | 48400 | 48400 | 48250 | 1139 |
| 551 | 20240717 | 092700 | 4148026550 | 48350 | 48450 | 48450 | 48350 | 312 |
| 552 | 20240717 | 092600 | 4132918400 | 48450 | 48100 | 48500 | 48100 | 790 |
| 553 | 20240717 | 092500 | 4094778850 | 48100 | 47900 | 48200 | 47850 | 1101 |
| 554 | 20240717 | 092400 | 4041886350 | 47850 | 48050 | 48150 | 47550 | 4812 |
| 555 | 20240717 | 092300 | 3811271200 | 48000 | 48300 | 48300 | 48000 | 4927 |
| 556 | 20240717 | 092200 | 3574255650 | 48300 | 48300 | 48500 | 48150 | 3450 |
| 557 | 20240717 | 092100 | 3407604650 | 48300 | 48900 | 48900 | 48250 | 4017 |
| 558 | 20240717 | 092000 | 3212472700 | 48900 | 49050 | 49100 | 48900 | 1260 |
| 559 | 20240717 | 091900 | 3150798800 | 49050 | 49200 | 49200 | 49000 | 440 |
| 560 | 20240717 | 091800 | 3129223000 | 49200 | 49250 | 49300 | 49000 | 2632 |
| 561 | 20240717 | 091700 | 2999619950 | 49250 | 49150 | 49300 | 49100 | 762 |
| 562 | 20240717 | 091600 | 2962084550 | 49250 | 48900 | 49250 | 48850 | 1364 |
| 563 | 20240717 | 091500 | 2895250250 | 48900 | 49150 | 49150 | 48900 | 3116 |
| 564 | 20240717 | 091400 | 2742683550 | 49150 | 49200 | 49200 | 49050 | 730 |
| 565 | 20240717 | 091300 | 2706848500 | 49200 | 49200 | 49350 | 49050 | 997 |
| 566 | 20240717 | 091200 | 2657826300 | 49200 | 49450 | 49450 | 49150 | 968 |
| 567 | 20240717 | 091100 | 2610147600 | 49400 | 49100 | 49450 | 49050 | 2678 |
| 568 | 20240717 | 091000 | 2478273250 | 49050 | 49250 | 49300 | 49050 | 1614 |
| 569 | 20240717 | 090900 | 2398870700 | 49150 | 49100 | 49300 | 49000 | 2075 |
| 570 | 20240717 | 090800 | 2297040250 | 49100 | 49350 | 49350 | 49100 | 2610 |
| 571 | 20240717 | 090700 | 2168508150 | 49350 | 49650 | 49800 | 49350 | 2732 |
| 572 | 20240717 | 090600 | 2033160700 | 49600 | 49750 | 49850 | 49600 | 2638 |
| 573 | 20240717 | 090500 | 1901950550 | 49750 | 49650 | 49850 | 49650 | 1907 |
| 574 | 20240717 | 090400 | 1807078850 | 49700 | 49600 | 49700 | 49600 | 1169 |
| 575 | 20240717 | 090300 | 1749041250 | 49600 | 49900 | 49950 | 49600 | 4406 |
| 576 | 20240717 | 090200 | 1529669500 | 49900 | 49850 | 50100 | 49750 | 2077 |
| 577 | 20240717 | 090100 | 1426004900 | 50000 | 50100 | 50300 | 49800 | 9339 |
| 578 | 20240717 | 090000 | 958354350 | 50100 | 49650 | 50200 | 49350 | 19267 |