30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240718 | 183100 | 8541038850 | 47450 | 47450 | 47450 | 47450 | 8431 |
| 3 | 20240718 | 183000 | 8541038850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 4 | 20240718 | 182900 | 8541038850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 5 | 20240718 | 182800 | 8541038850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 6 | 20240718 | 182700 | 8541038850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 7 | 20240718 | 182600 | 8541038850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 8 | 20240718 | 182500 | 8541038850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 9 | 20240718 | 182400 | 8541038850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 10 | 20240718 | 182300 | 8541038850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 11 | 20240718 | 182200 | 8541038850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 12 | 20240718 | 182100 | 8541038850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 13 | 20240718 | 182000 | 8541038850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 14 | 20240718 | 181900 | 8541038850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 15 | 20240718 | 181800 | 8541038850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 16 | 20240718 | 181700 | 8541038850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 17 | 20240718 | 181600 | 8541038850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 18 | 20240718 | 181500 | 8541038850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 19 | 20240718 | 181400 | 8541038850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 20 | 20240718 | 181300 | 8541038850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 21 | 20240718 | 181200 | 8541038850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 22 | 20240718 | 181100 | 8541038850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 23 | 20240718 | 181000 | 8541038850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 24 | 20240718 | 180900 | 8541038850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 25 | 20240718 | 180800 | 8541038850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 26 | 20240718 | 180700 | 8541038850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 27 | 20240718 | 180600 | 8541038850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 28 | 20240718 | 180500 | 8541038850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 29 | 20240718 | 180400 | 8541038850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 30 | 20240718 | 180300 | 8541038850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 31 | 20240718 | 180200 | 8541038850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 32 | 20240718 | 180100 | 8541038850 | 47450 | 47450 | 47450 | 47450 | 8431 |
| 33 | 20240718 | 180000 | 8541038850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 34 | 20240718 | 175900 | 8541038850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 35 | 20240718 | 175800 | 8541038850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 36 | 20240718 | 175700 | 8541038850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 37 | 20240718 | 175600 | 8541038850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 38 | 20240718 | 175500 | 8541038850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 39 | 20240718 | 175400 | 8541038850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 40 | 20240718 | 175300 | 8541038850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 41 | 20240718 | 175200 | 8541038850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 42 | 20240718 | 175100 | 8541038850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 43 | 20240718 | 175000 | 8541038850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 44 | 20240718 | 174900 | 8541038850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 45 | 20240718 | 174800 | 8541038850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 46 | 20240718 | 174700 | 8541038850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 47 | 20240718 | 174600 | 8541038850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 48 | 20240718 | 174500 | 8541038850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 49 | 20240718 | 174400 | 8541038850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 50 | 20240718 | 174300 | 8541038850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 51 | 20240718 | 174200 | 8541038850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 52 | 20240718 | 174100 | 8541038850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 53 | 20240718 | 174000 | 8541038850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 54 | 20240718 | 173900 | 8541038850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 55 | 20240718 | 173800 | 8541038850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 56 | 20240718 | 173700 | 8541038850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 57 | 20240718 | 173600 | 8541038850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 58 | 20240718 | 173500 | 8541038850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 59 | 20240718 | 173400 | 8541038850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 60 | 20240718 | 173300 | 8541038850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 61 | 20240718 | 173200 | 8541038850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 62 | 20240718 | 173100 | 8541038850 | 47450 | 47450 | 47450 | 47450 | 8431 |
| 63 | 20240718 | 173000 | 8541038850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 64 | 20240718 | 172900 | 8541038850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 65 | 20240718 | 172800 | 8541038850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 66 | 20240718 | 172700 | 8541038850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 67 | 20240718 | 172600 | 8541038850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 68 | 20240718 | 172500 | 8541038850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 69 | 20240718 | 172400 | 8541038850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 70 | 20240718 | 172300 | 8541038850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 71 | 20240718 | 172200 | 8541038850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 72 | 20240718 | 172100 | 8541038850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 73 | 20240718 | 172000 | 8541038850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 74 | 20240718 | 171900 | 8541038850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 75 | 20240718 | 171800 | 8541038850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 76 | 20240718 | 171700 | 8541038850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 77 | 20240718 | 171600 | 8541038850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 78 | 20240718 | 171500 | 8541038850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 79 | 20240718 | 171400 | 8541038850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 80 | 20240718 | 171300 | 8541038850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 81 | 20240718 | 171200 | 8541038850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 82 | 20240718 | 171100 | 8541038850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 83 | 20240718 | 171000 | 8541038850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 84 | 20240718 | 170900 | 8541038850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 85 | 20240718 | 170800 | 8541038850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 86 | 20240718 | 170700 | 8541038850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 87 | 20240718 | 170600 | 8541038850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 88 | 20240718 | 170500 | 8541038850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 89 | 20240718 | 170400 | 8541038850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 90 | 20240718 | 170300 | 8541038850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 91 | 20240718 | 170200 | 8541038850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 92 | 20240718 | 170100 | 8541038850 | 47450 | 47450 | 47450 | 47450 | 8431 |
| 93 | 20240718 | 170000 | 8541038850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 94 | 20240718 | 165900 | 8541038850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 95 | 20240718 | 165800 | 8541038850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 96 | 20240718 | 165700 | 8541038850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 97 | 20240718 | 165600 | 8541038850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 98 | 20240718 | 165500 | 8541038850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 99 | 20240718 | 165400 | 8541038850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 100 | 20240718 | 165300 | 8541038850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 101 | 20240718 | 165200 | 8541038850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 102 | 20240718 | 165100 | 8541038850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 103 | 20240718 | 165000 | 8541038850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 104 | 20240718 | 164900 | 8541038850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 105 | 20240718 | 164800 | 8541038850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 106 | 20240718 | 164700 | 8541038850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 107 | 20240718 | 164600 | 8541038850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 108 | 20240718 | 164500 | 8541038850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 109 | 20240718 | 164400 | 8541038850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 110 | 20240718 | 164300 | 8541038850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 111 | 20240718 | 164200 | 8541038850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 112 | 20240718 | 164100 | 8541038850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 113 | 20240718 | 164000 | 8541038850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 114 | 20240718 | 163900 | 8541038850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 115 | 20240718 | 163800 | 8541038850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 116 | 20240718 | 163700 | 8541038850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 117 | 20240718 | 163600 | 8541038850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 118 | 20240718 | 163500 | 8541038850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 119 | 20240718 | 163400 | 8541038850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 120 | 20240718 | 163300 | 8541038850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 121 | 20240718 | 163200 | 8541038850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 122 | 20240718 | 163100 | 8541038850 | 47450 | 47450 | 47450 | 47450 | 8431 |
| 123 | 20240718 | 163000 | 8541038850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 124 | 20240718 | 162900 | 8541038850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 125 | 20240718 | 162800 | 8541038850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 126 | 20240718 | 162700 | 8541038850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 127 | 20240718 | 162600 | 8541038850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 128 | 20240718 | 162500 | 8541038850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 129 | 20240718 | 162400 | 8541038850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 130 | 20240718 | 162300 | 8541038850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 131 | 20240718 | 162200 | 8541038850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 132 | 20240718 | 162100 | 8541038850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 133 | 20240718 | 162000 | 8541038850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 134 | 20240718 | 161900 | 8541038850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 135 | 20240718 | 161800 | 8541038850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 136 | 20240718 | 161700 | 8541038850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 137 | 20240718 | 161600 | 8541038850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 138 | 20240718 | 161500 | 8541038850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 139 | 20240718 | 161400 | 8541038850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 140 | 20240718 | 161300 | 8541038850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 141 | 20240718 | 161200 | 8541038850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 142 | 20240718 | 161100 | 8541038850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 143 | 20240718 | 161000 | 8541038850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 144 | 20240718 | 160900 | 8541038850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 145 | 20240718 | 160800 | 8541038850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 146 | 20240718 | 160700 | 8541038850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 147 | 20240718 | 160600 | 8541038850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 148 | 20240718 | 160500 | 8541038850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 149 | 20240718 | 160400 | 8541038850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 150 | 20240718 | 160300 | 8541038850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 151 | 20240718 | 160200 | 8541038850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 152 | 20240718 | 160100 | 8541038850 | 47450 | 47450 | 47450 | 47450 | 8431 |
| 153 | 20240718 | 160000 | 8541038850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 154 | 20240718 | 155900 | 8541038850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 155 | 20240718 | 155800 | 8541038850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 156 | 20240718 | 155700 | 8541038850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 157 | 20240718 | 155600 | 8541038850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 158 | 20240718 | 155500 | 8541038850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 159 | 20240718 | 155400 | 8541038850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 160 | 20240718 | 155300 | 8541038850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 161 | 20240718 | 155200 | 8541038850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 162 | 20240718 | 155100 | 8541038850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 163 | 20240718 | 155000 | 8541038850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 164 | 20240718 | 154900 | 8541038850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 165 | 20240718 | 154800 | 8541038850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 166 | 20240718 | 154700 | 8541038850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 167 | 20240718 | 154600 | 8541038850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 168 | 20240718 | 154500 | 8541038850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 169 | 20240718 | 154400 | 8541038850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 170 | 20240718 | 154300 | 8541038850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 171 | 20240718 | 154200 | 8541038850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 172 | 20240718 | 154100 | 8541038850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 173 | 20240718 | 154000 | 8541038850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 174 | 20240718 | 153900 | 8541038850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 175 | 20240718 | 153800 | 8541038850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 176 | 20240718 | 153700 | 8541038850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 177 | 20240718 | 153600 | 8541038850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 178 | 20240718 | 153500 | 8541038850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 179 | 20240718 | 153400 | 8541038850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 180 | 20240718 | 153300 | 8541038850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 181 | 20240718 | 153200 | 8541038850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 182 | 20240718 | 153100 | 8541038850 | 47450 | 47450 | 47450 | 47450 | 8431 |
| 183 | 20240718 | 153000 | 8541038850 | 47450 | 47450 | 47450 | 47450 | 8431 |
| 184 | 20240718 | 152900 | 8140987900 | 47750 | 47750 | 47750 | 47750 | 0 |
| 185 | 20240718 | 152800 | 8140987900 | 47750 | 47750 | 47750 | 47750 | 0 |
| 186 | 20240718 | 152700 | 8140987900 | 47750 | 47750 | 47750 | 47750 | 0 |
| 187 | 20240718 | 152600 | 8140987900 | 47750 | 47750 | 47750 | 47750 | 0 |
| 188 | 20240718 | 152500 | 8140987900 | 47750 | 47750 | 47750 | 47750 | 0 |
| 189 | 20240718 | 152400 | 8140987900 | 47750 | 47750 | 47750 | 47750 | 0 |
| 190 | 20240718 | 152300 | 8140987900 | 47750 | 47750 | 47750 | 47750 | 0 |
| 191 | 20240718 | 152200 | 8140987900 | 47750 | 47750 | 47750 | 47750 | 0 |
| 192 | 20240718 | 152100 | 8140987900 | 47750 | 47750 | 47750 | 47750 | 0 |
| 193 | 20240718 | 152000 | 8140987900 | 47750 | 47750 | 47750 | 47750 | 0 |
| 194 | 20240718 | 151900 | 8140987900 | 47750 | 47750 | 47750 | 47700 | 635 |
| 195 | 20240718 | 151800 | 8110669150 | 47750 | 47700 | 47750 | 47700 | 350 |
| 196 | 20240718 | 151700 | 8093961050 | 47700 | 47750 | 47750 | 47700 | 752 |
| 197 | 20240718 | 151600 | 8058090600 | 47700 | 47600 | 47700 | 47600 | 901 |
| 198 | 20240718 | 151500 | 8015151950 | 47600 | 47650 | 47650 | 47600 | 119 |
| 199 | 20240718 | 151400 | 8009484200 | 47650 | 47600 | 47650 | 47600 | 298 |
| 200 | 20240718 | 151300 | 7995295100 | 47650 | 47600 | 47650 | 47600 | 854 |
| 201 | 20240718 | 151200 | 7954636200 | 47600 | 47600 | 47600 | 47600 | 239 |
| 202 | 20240718 | 151100 | 7943259800 | 47600 | 47550 | 47600 | 47550 | 135 |
| 203 | 20240718 | 151000 | 7936836300 | 47550 | 47600 | 47600 | 47550 | 129 |
| 204 | 20240718 | 150900 | 7930699350 | 47600 | 47600 | 47600 | 47600 | 332 |
| 205 | 20240718 | 150800 | 7914896150 | 47600 | 47650 | 47650 | 47600 | 104 |
| 206 | 20240718 | 150700 | 7909944750 | 47600 | 47600 | 47650 | 47550 | 70 |
| 207 | 20240718 | 150600 | 7906612750 | 47600 | 47600 | 47600 | 47550 | 110 |
| 208 | 20240718 | 150500 | 7901377250 | 47550 | 47650 | 47650 | 47550 | 151 |
| 209 | 20240718 | 150400 | 7894191300 | 47600 | 47600 | 47600 | 47600 | 324 |
| 210 | 20240718 | 150300 | 7878768900 | 47600 | 47600 | 47650 | 47600 | 56 |
| 211 | 20240718 | 150200 | 7876102600 | 47600 | 47600 | 47600 | 47600 | 65 |
| 212 | 20240718 | 150100 | 7873008600 | 47650 | 47650 | 47650 | 47600 | 180 |
| 213 | 20240718 | 150000 | 7864433100 | 47650 | 47600 | 47650 | 47550 | 128 |
| 214 | 20240718 | 145900 | 7858343800 | 47600 | 47550 | 47600 | 47550 | 146 |
| 215 | 20240718 | 145800 | 7851395400 | 47600 | 47650 | 47650 | 47550 | 143 |
| 216 | 20240718 | 145700 | 7844590500 | 47600 | 47650 | 47650 | 47600 | 367 |
| 217 | 20240718 | 145600 | 7827111650 | 47650 | 47700 | 47700 | 47650 | 168 |
| 218 | 20240718 | 145500 | 7819103400 | 47700 | 47650 | 47700 | 47650 | 151 |
| 219 | 20240718 | 145400 | 7811907200 | 47650 | 47650 | 47700 | 47650 | 242 |
| 220 | 20240718 | 145300 | 7800375150 | 47650 | 47650 | 47700 | 47650 | 80 |
| 221 | 20240718 | 145200 | 7796562900 | 47650 | 47450 | 47650 | 47450 | 1168 |
| 222 | 20240718 | 145100 | 7741093100 | 47500 | 47700 | 47700 | 47450 | 5065 |
| 223 | 20240718 | 145000 | 7500317900 | 47750 | 47700 | 47750 | 47700 | 217 |
| 224 | 20240718 | 144900 | 7489965800 | 47750 | 47700 | 47750 | 47700 | 34 |
| 225 | 20240718 | 144800 | 7488343300 | 47800 | 47800 | 47800 | 47700 | 874 |
| 226 | 20240718 | 144700 | 7446653200 | 47800 | 47800 | 47800 | 47750 | 660 |
| 227 | 20240718 | 144600 | 7415136300 | 47800 | 47850 | 47850 | 47750 | 384 |
| 228 | 20240718 | 144500 | 7396779950 | 47800 | 47850 | 47850 | 47800 | 152 |
| 229 | 20240718 | 144400 | 7389513900 | 47850 | 47850 | 47850 | 47850 | 252 |
| 230 | 20240718 | 144300 | 7377455700 | 47850 | 47900 | 47900 | 47850 | 68 |
| 231 | 20240718 | 144200 | 7374200800 | 47900 | 47850 | 47900 | 47850 | 438 |
| 232 | 20240718 | 144100 | 7353241500 | 47950 | 47800 | 47950 | 47800 | 294 |
| 233 | 20240718 | 144000 | 7339162050 | 47850 | 47800 | 47850 | 47800 | 218 |
| 234 | 20240718 | 143900 | 7328739150 | 47850 | 47850 | 47850 | 47800 | 29 |
| 235 | 20240718 | 143800 | 7327352000 | 47850 | 47950 | 47950 | 47800 | 461 |
| 236 | 20240718 | 143700 | 7305295250 | 47950 | 47850 | 48000 | 47850 | 10 |
| 237 | 20240718 | 143600 | 7304815800 | 48000 | 48000 | 48000 | 48000 | 5 |
| 238 | 20240718 | 143500 | 7304575800 | 47800 | 47850 | 48000 | 47800 | 327 |
| 239 | 20240718 | 143400 | 7288940300 | 48000 | 48000 | 48000 | 48000 | 100 |
| 240 | 20240718 | 143300 | 7284140300 | 48050 | 48050 | 48050 | 48050 | 1 |
| 241 | 20240718 | 143200 | 7284092250 | 47800 | 48050 | 48050 | 47800 | 613 |
| 242 | 20240718 | 143100 | 7254705250 | 48100 | 48150 | 48150 | 48100 | 40 |
| 243 | 20240718 | 143000 | 7252781100 | 48150 | 48150 | 48150 | 48150 | 32 |
| 244 | 20240718 | 142900 | 7251240300 | 48150 | 48200 | 48250 | 48150 | 2073 |
| 245 | 20240718 | 142800 | 7151319850 | 48250 | 48350 | 48400 | 48250 | 145 |
| 246 | 20240718 | 142700 | 7144316050 | 48350 | 48350 | 48400 | 48350 | 151 |
| 247 | 20240718 | 142600 | 7137013550 | 48350 | 48400 | 48400 | 48300 | 294 |
| 248 | 20240718 | 142500 | 7122807550 | 48400 | 48400 | 48400 | 48300 | 73 |
| 249 | 20240718 | 142400 | 7119275550 | 48350 | 48400 | 48400 | 48350 | 137 |
| 250 | 20240718 | 142300 | 7112648600 | 48400 | 48350 | 48400 | 48350 | 183 |
| 251 | 20240718 | 142200 | 7103798550 | 48350 | 48350 | 48350 | 48300 | 85 |
| 252 | 20240718 | 142100 | 7099689050 | 48350 | 48350 | 48350 | 48300 | 90 |
| 253 | 20240718 | 142000 | 7095338150 | 48300 | 48300 | 48300 | 48300 | 99 |
| 254 | 20240718 | 141900 | 7090556450 | 48300 | 48300 | 48300 | 48300 | 244 |
| 255 | 20240718 | 141800 | 7078771250 | 48300 | 48350 | 48400 | 48300 | 435 |
| 256 | 20240718 | 141700 | 7057750950 | 48400 | 48400 | 48450 | 48350 | 113 |
| 257 | 20240718 | 141600 | 7052282750 | 48400 | 48450 | 48450 | 48350 | 93 |
| 258 | 20240718 | 141500 | 7047779000 | 48450 | 48450 | 48450 | 48350 | 85 |
| 259 | 20240718 | 141400 | 7043662100 | 48400 | 48500 | 48500 | 48350 | 92 |
| 260 | 20240718 | 141300 | 7039204150 | 48450 | 48450 | 48500 | 48400 | 121 |
| 261 | 20240718 | 141200 | 7033339850 | 48500 | 48500 | 48500 | 48450 | 90 |
| 262 | 20240718 | 141100 | 7028975350 | 48500 | 48450 | 48500 | 48450 | 132 |
| 263 | 20240718 | 141000 | 7022573500 | 48500 | 48450 | 48500 | 48400 | 350 |
| 264 | 20240718 | 140900 | 7005615400 | 48450 | 48400 | 48450 | 48400 | 264 |
| 265 | 20240718 | 140800 | 6992835650 | 48400 | 48450 | 48450 | 48400 | 164 |
| 266 | 20240718 | 140700 | 6984895050 | 48450 | 48350 | 48450 | 48350 | 396 |
| 267 | 20240718 | 140600 | 6965730100 | 48350 | 48350 | 48350 | 48350 | 126 |
| 268 | 20240718 | 140500 | 6959638000 | 48400 | 48400 | 48400 | 48350 | 151 |
| 269 | 20240718 | 140400 | 6952332350 | 48400 | 48300 | 48400 | 48200 | 166 |
| 270 | 20240718 | 140300 | 6944315200 | 48300 | 48400 | 48400 | 48200 | 197 |
| 271 | 20240718 | 140200 | 6934802450 | 48400 | 48200 | 48400 | 48150 | 1940 |
| 272 | 20240718 | 140100 | 6841294550 | 48200 | 48250 | 48250 | 48200 | 144 |
| 273 | 20240718 | 140000 | 6834352100 | 48250 | 48000 | 48250 | 47950 | 364 |
| 274 | 20240718 | 135900 | 6816846750 | 48000 | 48000 | 48000 | 47950 | 353 |
| 275 | 20240718 | 135800 | 6799907800 | 48000 | 48050 | 48050 | 48000 | 41 |
| 276 | 20240718 | 135700 | 6797939750 | 48050 | 48050 | 48050 | 48050 | 41 |
| 277 | 20240718 | 135600 | 6795969700 | 48050 | 48050 | 48050 | 48000 | 26 |
| 278 | 20240718 | 135500 | 6794721050 | 48050 | 48050 | 48050 | 48000 | 106 |
| 279 | 20240718 | 135400 | 6789632200 | 48050 | 48050 | 48050 | 48050 | 6 |
| 280 | 20240718 | 135300 | 6789343900 | 48050 | 48100 | 48100 | 48050 | 39 |
| 281 | 20240718 | 135200 | 6787468700 | 48100 | 48100 | 48100 | 48100 | 30 |
| 282 | 20240718 | 135100 | 6786025700 | 48100 | 48050 | 48100 | 48050 | 481 |
| 283 | 20240718 | 135000 | 6762898650 | 48050 | 48050 | 48050 | 48050 | 39 |
| 284 | 20240718 | 134900 | 6761024700 | 48000 | 48000 | 48000 | 48000 | 931 |
| 285 | 20240718 | 134800 | 6716336700 | 48000 | 48000 | 48000 | 48000 | 41 |
| 286 | 20240718 | 134700 | 6714368700 | 48000 | 47900 | 48000 | 47900 | 138 |
| 287 | 20240718 | 134600 | 6707758000 | 47900 | 47850 | 47950 | 47850 | 77 |
| 288 | 20240718 | 134500 | 6704071000 | 47850 | 48050 | 48050 | 47850 | 141 |
| 289 | 20240718 | 134400 | 6697322100 | 48050 | 48000 | 48050 | 48000 | 69 |
| 290 | 20240718 | 134300 | 6694009600 | 47900 | 47900 | 47900 | 47900 | 10 |
| 291 | 20240718 | 134200 | 6693530600 | 47850 | 47850 | 47850 | 47850 | 25 |
| 292 | 20240718 | 134100 | 6692334350 | 47900 | 47850 | 47950 | 47850 | 1025 |
| 293 | 20240718 | 134000 | 6643271650 | 47850 | 47850 | 47850 | 47850 | 3 |
| 294 | 20240718 | 133900 | 6643128100 | 47800 | 47800 | 47800 | 47800 | 128 |
| 295 | 20240718 | 133800 | 6637009700 | 47850 | 47800 | 47850 | 47800 | 97 |
| 296 | 20240718 | 133700 | 6632372850 | 47800 | 47900 | 47900 | 47800 | 636 |
| 297 | 20240718 | 133600 | 6601963700 | 47900 | 47950 | 47950 | 47900 | 864 |
| 298 | 20240718 | 133500 | 6560577500 | 47950 | 47950 | 47950 | 47900 | 41 |
| 299 | 20240718 | 133400 | 6558611650 | 47950 | 47950 | 47950 | 47900 | 342 |
| 300 | 20240718 | 133300 | 6542227750 | 47950 | 47900 | 47950 | 47900 | 115 |
| 301 | 20240718 | 133200 | 6536719200 | 47950 | 47950 | 47950 | 47900 | 15 |
| 302 | 20240718 | 133100 | 6536000050 | 47950 | 48000 | 48000 | 47900 | 64 |
| 303 | 20240718 | 133000 | 6532930750 | 47950 | 47950 | 47950 | 47900 | 31 |
| 304 | 20240718 | 132900 | 6531445700 | 47900 | 47900 | 47900 | 47900 | 100 |
| 305 | 20240718 | 132800 | 6526655700 | 47900 | 48050 | 48050 | 47900 | 668 |
| 306 | 20240718 | 132700 | 6494607650 | 48050 | 48150 | 48150 | 48050 | 1986 |
| 307 | 20240718 | 132600 | 6399151650 | 48150 | 48150 | 48150 | 48100 | 249 |
| 308 | 20240718 | 132500 | 6387166300 | 48150 | 48200 | 48200 | 48150 | 254 |
| 309 | 20240718 | 132400 | 6374935400 | 48150 | 48150 | 48150 | 48150 | 339 |
| 310 | 20240718 | 132300 | 6358612550 | 48150 | 48100 | 48150 | 48100 | 116 |
| 311 | 20240718 | 132200 | 6353027900 | 48100 | 48100 | 48100 | 48100 | 26 |
| 312 | 20240718 | 132100 | 6351777300 | 48100 | 48200 | 48200 | 48100 | 397 |
| 313 | 20240718 | 132000 | 6332667700 | 48200 | 48200 | 48200 | 48200 | 74 |
| 314 | 20240718 | 131900 | 6329100900 | 48200 | 48200 | 48250 | 48200 | 239 |
| 315 | 20240718 | 131800 | 6317581050 | 48200 | 48250 | 48250 | 48200 | 21 |
| 316 | 20240718 | 131700 | 6316568800 | 48200 | 48250 | 48250 | 48200 | 22 |
| 317 | 20240718 | 131600 | 6315507400 | 48250 | 48300 | 48300 | 48250 | 9 |
| 318 | 20240718 | 131500 | 6315073000 | 48250 | 48250 | 48250 | 48250 | 21 |
| 319 | 20240718 | 131400 | 6314059750 | 48250 | 48250 | 48250 | 48200 | 61 |
| 320 | 20240718 | 131300 | 6311119250 | 48250 | 48300 | 48350 | 48250 | 231 |
| 321 | 20240718 | 131200 | 6299971350 | 48300 | 48300 | 48300 | 48300 | 125 |
| 322 | 20240718 | 131100 | 6293933850 | 48350 | 48450 | 48450 | 48350 | 607 |
| 323 | 20240718 | 131000 | 6264585200 | 48350 | 48500 | 48500 | 48350 | 54 |
| 324 | 20240718 | 130900 | 6261966500 | 48500 | 48300 | 48500 | 48300 | 370 |
| 325 | 20240718 | 130800 | 6244057500 | 48300 | 48250 | 48300 | 48250 | 144 |
| 326 | 20240718 | 130700 | 6237109050 | 48250 | 48250 | 48250 | 48250 | 55 |
| 327 | 20240718 | 130600 | 6234455300 | 48250 | 48200 | 48250 | 48200 | 42 |
| 328 | 20240718 | 130500 | 6232428850 | 48200 | 48200 | 48200 | 48200 | 225 |
| 329 | 20240718 | 130400 | 6221583850 | 48200 | 48200 | 48200 | 48200 | 20 |
| 330 | 20240718 | 130300 | 6220619850 | 48200 | 48250 | 48250 | 48200 | 20 |
| 331 | 20240718 | 130200 | 6219655400 | 48300 | 48300 | 48300 | 48300 | 20 |
| 332 | 20240718 | 130100 | 6218689400 | 48300 | 48300 | 48300 | 48300 | 0 |
| 333 | 20240718 | 130000 | 6218689400 | 48300 | 48150 | 48300 | 48150 | 8 |
| 334 | 20240718 | 125900 | 6218304050 | 48150 | 48250 | 48250 | 48150 | 188 |
| 335 | 20240718 | 125800 | 6209233150 | 48250 | 48300 | 48300 | 48200 | 186 |
| 336 | 20240718 | 125700 | 6200267200 | 48300 | 48250 | 48350 | 48200 | 217 |
| 337 | 20240718 | 125600 | 6189796350 | 48300 | 48350 | 48400 | 48300 | 677 |
| 338 | 20240718 | 125500 | 6157092400 | 48400 | 48350 | 48400 | 48350 | 13 |
| 339 | 20240718 | 125400 | 6156463250 | 48400 | 48400 | 48400 | 48400 | 26 |
| 340 | 20240718 | 125300 | 6155204850 | 48350 | 48350 | 48400 | 48350 | 16 |
| 341 | 20240718 | 125200 | 6154431100 | 48350 | 48400 | 48400 | 48350 | 156 |
| 342 | 20240718 | 125100 | 6146883350 | 48400 | 48400 | 48400 | 48350 | 26 |
| 343 | 20240718 | 125000 | 6145625950 | 48400 | 48400 | 48400 | 48400 | 74 |
| 344 | 20240718 | 124900 | 6142044350 | 48400 | 48450 | 48450 | 48300 | 505 |
| 345 | 20240718 | 124800 | 6117617500 | 48450 | 48350 | 48450 | 48350 | 268 |
| 346 | 20240718 | 124700 | 6104650550 | 48300 | 48300 | 48300 | 48300 | 231 |
| 347 | 20240718 | 124600 | 6093493250 | 48300 | 48250 | 48300 | 48200 | 57 |
| 348 | 20240718 | 124500 | 6090740600 | 48200 | 48300 | 48300 | 48200 | 9 |
| 349 | 20240718 | 124400 | 6090306500 | 48300 | 48300 | 48300 | 48300 | 11 |
| 350 | 20240718 | 124300 | 6089775200 | 48300 | 48300 | 48300 | 48300 | 2 |
| 351 | 20240718 | 124200 | 6089678600 | 48300 | 48300 | 48300 | 48200 | 18 |
| 352 | 20240718 | 124100 | 6088810400 | 48300 | 48300 | 48300 | 48250 | 22 |
| 353 | 20240718 | 124000 | 6087748250 | 48300 | 48300 | 48300 | 48300 | 53 |
| 354 | 20240718 | 123900 | 6085188350 | 48300 | 48300 | 48300 | 48300 | 1 |
| 355 | 20240718 | 123800 | 6085140050 | 48300 | 48200 | 48300 | 48200 | 115 |
| 356 | 20240718 | 123700 | 6079596750 | 48250 | 48250 | 48250 | 48250 | 26 |
| 357 | 20240718 | 123600 | 6078342250 | 48250 | 48250 | 48250 | 48250 | 34 |
| 358 | 20240718 | 123500 | 6076701750 | 48250 | 48250 | 48250 | 48200 | 4 |
| 359 | 20240718 | 123400 | 6076508850 | 48250 | 48250 | 48250 | 48250 | 3 |
| 360 | 20240718 | 123300 | 6076364100 | 48250 | 48200 | 48250 | 48200 | 4 |
| 361 | 20240718 | 123200 | 6076171200 | 48250 | 48250 | 48250 | 48250 | 12 |
| 362 | 20240718 | 123100 | 6075592200 | 48250 | 48200 | 48250 | 48150 | 63 |
| 363 | 20240718 | 123000 | 6072558050 | 48250 | 48200 | 48250 | 48200 | 51 |
| 364 | 20240718 | 122900 | 6070099750 | 48200 | 48200 | 48250 | 48150 | 119 |
| 365 | 20240718 | 122800 | 6064362300 | 48150 | 48200 | 48200 | 48150 | 60 |
| 366 | 20240718 | 122700 | 6061470650 | 48250 | 48250 | 48250 | 48200 | 18 |
| 367 | 20240718 | 122600 | 6060602650 | 48200 | 48350 | 48350 | 48200 | 33 |
| 368 | 20240718 | 122500 | 6059011150 | 48350 | 48350 | 48350 | 48350 | 53 |
| 369 | 20240718 | 122400 | 6056448600 | 48350 | 48350 | 48350 | 48200 | 90 |
| 370 | 20240718 | 122300 | 6052106950 | 48350 | 48500 | 48500 | 48300 | 865 |
| 371 | 20240718 | 122200 | 6010255250 | 48500 | 48500 | 48500 | 48450 | 79 |
| 372 | 20240718 | 122100 | 6006427550 | 48500 | 48450 | 48500 | 48450 | 112 |
| 373 | 20240718 | 122000 | 6000996000 | 48500 | 48450 | 48500 | 48450 | 43 |
| 374 | 20240718 | 121900 | 5998912200 | 48450 | 48500 | 48500 | 48450 | 363 |
| 375 | 20240718 | 121800 | 5981315600 | 48550 | 48550 | 48550 | 48500 | 422 |
| 376 | 20240718 | 121700 | 5960841100 | 48550 | 48450 | 48550 | 48450 | 99 |
| 377 | 20240718 | 121600 | 5956039200 | 48400 | 48500 | 48500 | 48400 | 47 |
| 378 | 20240718 | 121500 | 5953760800 | 48500 | 48500 | 48500 | 48450 | 276 |
| 379 | 20240718 | 121400 | 5940380550 | 48500 | 48450 | 48500 | 48450 | 226 |
| 380 | 20240718 | 121300 | 5929422050 | 48450 | 48450 | 48550 | 48450 | 374 |
| 381 | 20240718 | 121200 | 5911291100 | 48450 | 48350 | 48450 | 48300 | 915 |
| 382 | 20240718 | 121100 | 5866989750 | 48400 | 48250 | 48400 | 48200 | 543 |
| 383 | 20240718 | 121000 | 5840766550 | 48250 | 48150 | 48250 | 48100 | 474 |
| 384 | 20240718 | 120900 | 5817929900 | 48100 | 48150 | 48150 | 48100 | 13 |
| 385 | 20240718 | 120800 | 5817304550 | 48100 | 48150 | 48150 | 48100 | 128 |
| 386 | 20240718 | 120700 | 5811141450 | 48100 | 48100 | 48150 | 48050 | 335 |
| 387 | 20240718 | 120600 | 5795022500 | 48050 | 48050 | 48100 | 48050 | 133 |
| 388 | 20240718 | 120500 | 5788626650 | 48050 | 48050 | 48050 | 48050 | 57 |
| 389 | 20240718 | 120400 | 5785887800 | 48050 | 48050 | 48050 | 48000 | 209 |
| 390 | 20240718 | 120300 | 5775845500 | 48050 | 48100 | 48100 | 47900 | 125 |
| 391 | 20240718 | 120200 | 5769845350 | 48100 | 47800 | 48100 | 47800 | 1761 |
| 392 | 20240718 | 120100 | 5685414700 | 47850 | 47800 | 47850 | 47800 | 36 |
| 393 | 20240718 | 120000 | 5683693150 | 47850 | 47750 | 47850 | 47750 | 25 |
| 394 | 20240718 | 115900 | 5682497700 | 47900 | 47900 | 47900 | 47800 | 86 |
| 395 | 20240718 | 115800 | 5678378500 | 47900 | 47850 | 47900 | 47850 | 401 |
| 396 | 20240718 | 115700 | 5659175250 | 47850 | 47850 | 47850 | 47800 | 16 |
| 397 | 20240718 | 115600 | 5658409700 | 47800 | 47700 | 47800 | 47700 | 21 |
| 398 | 20240718 | 115500 | 5657406100 | 47800 | 47700 | 47850 | 47700 | 6 |
| 399 | 20240718 | 115400 | 5657119200 | 47850 | 47800 | 47850 | 47700 | 601 |
| 400 | 20240718 | 115300 | 5628414850 | 47850 | 47900 | 47900 | 47800 | 333 |
| 401 | 20240718 | 115200 | 5612497300 | 47850 | 47950 | 47950 | 47850 | 193 |
| 402 | 20240718 | 115100 | 5603259100 | 48000 | 48000 | 48000 | 48000 | 32 |
| 403 | 20240718 | 115000 | 5601723100 | 47950 | 47950 | 48000 | 47950 | 24 |
| 404 | 20240718 | 114900 | 5600571600 | 47950 | 47900 | 47950 | 47850 | 204 |
| 405 | 20240718 | 114800 | 5590797700 | 47900 | 47900 | 47900 | 47900 | 70 |
| 406 | 20240718 | 114700 | 5587444700 | 47900 | 47900 | 47900 | 47850 | 31 |
| 407 | 20240718 | 114600 | 5585959850 | 47900 | 47850 | 47900 | 47850 | 93 |
| 408 | 20240718 | 114500 | 5581508250 | 47750 | 47750 | 47850 | 47750 | 4 |
| 409 | 20240718 | 114400 | 5581317150 | 47850 | 47800 | 47850 | 47800 | 115 |
| 410 | 20240718 | 114300 | 5575818750 | 47800 | 47800 | 47800 | 47800 | 113 |
| 411 | 20240718 | 114200 | 5570417350 | 47800 | 47800 | 47850 | 47800 | 5 |
| 412 | 20240718 | 114100 | 5570178300 | 47800 | 47800 | 47800 | 47750 | 74 |
| 413 | 20240718 | 114000 | 5566641150 | 47800 | 47800 | 47800 | 47750 | 9 |
| 414 | 20240718 | 113900 | 5566211200 | 47750 | 47800 | 47800 | 47750 | 7 |
| 415 | 20240718 | 113800 | 5565876650 | 47750 | 47800 | 47800 | 47750 | 3 |
| 416 | 20240718 | 113700 | 5565733350 | 47800 | 47800 | 47800 | 47800 | 11 |
| 417 | 20240718 | 113600 | 5565207550 | 47800 | 47750 | 47800 | 47700 | 31 |
| 418 | 20240718 | 113500 | 5563727250 | 47700 | 47800 | 47800 | 47700 | 85 |
| 419 | 20240718 | 113400 | 5559665850 | 47800 | 47800 | 47800 | 47750 | 34 |
| 420 | 20240718 | 113300 | 5558040800 | 47750 | 47800 | 47800 | 47750 | 58 |
| 421 | 20240718 | 113200 | 5555271200 | 47800 | 47800 | 47800 | 47700 | 119 |
| 422 | 20240718 | 113100 | 5549584250 | 47750 | 47750 | 47750 | 47700 | 7 |
| 423 | 20240718 | 113000 | 5549250100 | 47750 | 47750 | 47750 | 47700 | 134 |
| 424 | 20240718 | 112900 | 5542852700 | 47750 | 47700 | 47750 | 47700 | 60 |
| 425 | 20240718 | 112800 | 5539990000 | 47750 | 47750 | 47750 | 47700 | 34 |
| 426 | 20240718 | 112700 | 5538368000 | 47700 | 47750 | 47750 | 47700 | 6 |
| 427 | 20240718 | 112600 | 5538081600 | 47750 | 47700 | 47750 | 47650 | 68 |
| 428 | 20240718 | 112500 | 5534836950 | 47700 | 47700 | 47700 | 47650 | 132 |
| 429 | 20240718 | 112400 | 5528544000 | 47750 | 47650 | 47750 | 47650 | 247 |
| 430 | 20240718 | 112300 | 5516762650 | 47700 | 47650 | 47700 | 47600 | 942 |
| 431 | 20240718 | 112200 | 5471837300 | 47650 | 47600 | 47650 | 47600 | 18 |
| 432 | 20240718 | 112100 | 5470979750 | 47650 | 47650 | 47650 | 47650 | 32 |
| 433 | 20240718 | 112000 | 5469454950 | 47650 | 47600 | 47650 | 47600 | 23 |
| 434 | 20240718 | 111900 | 5468359250 | 47600 | 47650 | 47700 | 47600 | 239 |
| 435 | 20240718 | 111800 | 5456971050 | 47700 | 47700 | 47700 | 47700 | 146 |
| 436 | 20240718 | 111700 | 5450006850 | 47700 | 47750 | 47750 | 47700 | 24 |
| 437 | 20240718 | 111600 | 5448861650 | 47750 | 47750 | 47750 | 47750 | 1 |
| 438 | 20240718 | 111500 | 5448813900 | 47700 | 47650 | 47700 | 47650 | 62 |
| 439 | 20240718 | 111400 | 5445858400 | 47650 | 47650 | 47650 | 47600 | 58 |
| 440 | 20240718 | 111300 | 5443095450 | 47600 | 47650 | 47700 | 47600 | 32 |
| 441 | 20240718 | 111200 | 5441570700 | 47650 | 47650 | 47650 | 47650 | 352 |
| 442 | 20240718 | 111100 | 5424797900 | 47650 | 47650 | 47650 | 47650 | 70 |
| 443 | 20240718 | 111000 | 5421462400 | 47700 | 47700 | 47700 | 47700 | 279 |
| 444 | 20240718 | 110900 | 5408154100 | 47700 | 47800 | 47800 | 47700 | 267 |
| 445 | 20240718 | 110800 | 5395417000 | 47800 | 47650 | 47800 | 47650 | 315 |
| 446 | 20240718 | 110700 | 5380395100 | 47800 | 47650 | 47800 | 47600 | 149 |
| 447 | 20240718 | 110600 | 5373284050 | 47600 | 47750 | 47750 | 47600 | 195 |
| 448 | 20240718 | 110500 | 5363984550 | 47750 | 47750 | 47750 | 47700 | 13 |
| 449 | 20240718 | 110400 | 5363364150 | 47750 | 47850 | 47850 | 47750 | 159 |
| 450 | 20240718 | 110300 | 5355768150 | 47800 | 47950 | 47950 | 47800 | 423 |
| 451 | 20240718 | 110200 | 5335531000 | 47850 | 47950 | 48000 | 47850 | 173 |
| 452 | 20240718 | 110100 | 5327236500 | 47950 | 47650 | 48000 | 47650 | 665 |
| 453 | 20240718 | 110000 | 5295432000 | 47600 | 47550 | 47600 | 47450 | 226 |
| 454 | 20240718 | 105900 | 5284688450 | 47600 | 47400 | 47650 | 47350 | 556 |
| 455 | 20240718 | 105800 | 5258266400 | 47450 | 47250 | 47500 | 47200 | 704 |
| 456 | 20240718 | 105700 | 5224941500 | 47250 | 47200 | 47250 | 47150 | 188 |
| 457 | 20240718 | 105600 | 5216062250 | 47150 | 47250 | 47250 | 47150 | 343 |
| 458 | 20240718 | 105500 | 5199878100 | 47250 | 47200 | 47250 | 47200 | 343 |
| 459 | 20240718 | 105400 | 5183686600 | 47250 | 47200 | 47250 | 47200 | 512 |
| 460 | 20240718 | 105300 | 5159519600 | 47250 | 47150 | 47250 | 47150 | 314 |
| 461 | 20240718 | 105200 | 5144694500 | 47150 | 47150 | 47150 | 47100 | 421 |
| 462 | 20240718 | 105100 | 5124849500 | 47150 | 47200 | 47200 | 47100 | 563 |
| 463 | 20240718 | 105000 | 5098311900 | 47200 | 47250 | 47250 | 47150 | 1042 |
| 464 | 20240718 | 104900 | 5049153200 | 47250 | 47350 | 47350 | 47250 | 194 |
| 465 | 20240718 | 104800 | 5039981350 | 47300 | 47450 | 47450 | 47300 | 1198 |
| 466 | 20240718 | 104700 | 4983226750 | 47450 | 47500 | 47500 | 47450 | 326 |
| 467 | 20240718 | 104600 | 4967754600 | 47500 | 47500 | 47500 | 47450 | 196 |
| 468 | 20240718 | 104500 | 4958451350 | 47500 | 47450 | 47500 | 47400 | 426 |
| 469 | 20240718 | 104400 | 4938240700 | 47450 | 47500 | 47500 | 47450 | 271 |
| 470 | 20240718 | 104300 | 4925378400 | 47500 | 47550 | 47550 | 47500 | 832 |
| 471 | 20240718 | 104200 | 4885858200 | 47500 | 47550 | 47550 | 47500 | 295 |
| 472 | 20240718 | 104100 | 4871841450 | 47500 | 47500 | 47550 | 47500 | 1605 |
| 473 | 20240718 | 104000 | 4795602550 | 47500 | 47550 | 47550 | 47500 | 3207 |
| 474 | 20240718 | 103900 | 4643264750 | 47550 | 47600 | 47600 | 47550 | 624 |
| 475 | 20240718 | 103800 | 4613593350 | 47600 | 47550 | 47600 | 47550 | 340 |
| 476 | 20240718 | 103700 | 4597421850 | 47600 | 47600 | 47600 | 47550 | 154 |
| 477 | 20240718 | 103600 | 4590098450 | 47600 | 47600 | 47600 | 47550 | 360 |
| 478 | 20240718 | 103500 | 4572967450 | 47600 | 47550 | 47600 | 47550 | 695 |
| 479 | 20240718 | 103400 | 4539916050 | 47550 | 47600 | 47600 | 47550 | 411 |
| 480 | 20240718 | 103300 | 4520366350 | 47600 | 47600 | 47600 | 47550 | 442 |
| 481 | 20240718 | 103200 | 4499348650 | 47550 | 47600 | 47600 | 47550 | 683 |
| 482 | 20240718 | 103100 | 4466860500 | 47600 | 47650 | 47650 | 47600 | 2762 |
| 483 | 20240718 | 103000 | 4335385250 | 47600 | 47650 | 47700 | 47600 | 383 |
| 484 | 20240718 | 102900 | 4317124500 | 47700 | 47700 | 47700 | 47650 | 241 |
| 485 | 20240718 | 102800 | 4305640150 | 47700 | 47650 | 47700 | 47650 | 1284 |
| 486 | 20240718 | 102700 | 4244456350 | 47650 | 47750 | 47750 | 47650 | 1648 |
| 487 | 20240718 | 102600 | 4165850050 | 47700 | 47950 | 47950 | 47700 | 3983 |
| 488 | 20240718 | 102500 | 3975376700 | 47950 | 47950 | 48000 | 47950 | 120 |
| 489 | 20240718 | 102400 | 3969622200 | 47950 | 48050 | 48050 | 47950 | 265 |
| 490 | 20240718 | 102300 | 3956901000 | 48050 | 48100 | 48150 | 48050 | 120 |
| 491 | 20240718 | 102200 | 3951129000 | 48100 | 48250 | 48250 | 48100 | 103 |
| 492 | 20240718 | 102100 | 3946164100 | 48250 | 48250 | 48300 | 48200 | 285 |
| 493 | 20240718 | 102000 | 3932411700 | 48300 | 48150 | 48300 | 48000 | 541 |
| 494 | 20240718 | 101900 | 3906337350 | 48200 | 47850 | 48200 | 47850 | 758 |
| 495 | 20240718 | 101800 | 3869917100 | 47850 | 48050 | 48050 | 47800 | 53 |
| 496 | 20240718 | 101700 | 3867380750 | 48050 | 47800 | 48050 | 47800 | 371 |
| 497 | 20240718 | 101600 | 3849609150 | 47800 | 47800 | 47850 | 47800 | 385 |
| 498 | 20240718 | 101500 | 3831196000 | 47800 | 47750 | 47800 | 47750 | 553 |
| 499 | 20240718 | 101400 | 3804778150 | 47750 | 47800 | 47800 | 47750 | 566 |
| 500 | 20240718 | 101300 | 3777728600 | 47800 | 47800 | 47800 | 47750 | 350 |
| 501 | 20240718 | 101200 | 3761006600 | 47800 | 47750 | 47800 | 47750 | 243 |
| 502 | 20240718 | 101100 | 3749402700 | 47750 | 47750 | 47800 | 47750 | 973 |
| 503 | 20240718 | 101000 | 3702941650 | 47800 | 47800 | 47850 | 47800 | 970 |
| 504 | 20240718 | 100900 | 3656574650 | 47800 | 47850 | 47850 | 47800 | 201 |
| 505 | 20240718 | 100800 | 3646964950 | 47800 | 47900 | 47900 | 47800 | 1196 |
| 506 | 20240718 | 100700 | 3589736800 | 47850 | 47850 | 47900 | 47850 | 139 |
| 507 | 20240718 | 100600 | 3583085350 | 47900 | 47850 | 47900 | 47850 | 159 |
| 508 | 20240718 | 100500 | 3575476900 | 47900 | 47900 | 48000 | 47900 | 1017 |
| 509 | 20240718 | 100400 | 3526757050 | 47900 | 47900 | 48150 | 47900 | 116 |
| 510 | 20240718 | 100300 | 3521191650 | 47900 | 47950 | 47950 | 47900 | 1576 |
| 511 | 20240718 | 100200 | 3445699300 | 47900 | 48000 | 48000 | 47900 | 1291 |
| 512 | 20240718 | 100100 | 3383795050 | 48150 | 48050 | 48150 | 47950 | 153 |
| 513 | 20240718 | 100000 | 3376454650 | 48000 | 48000 | 48200 | 48000 | 17 |
| 514 | 20240718 | 095900 | 3375636650 | 48000 | 48000 | 48200 | 48000 | 1040 |
| 515 | 20240718 | 095800 | 3325715650 | 48000 | 48200 | 48200 | 48000 | 328 |
| 516 | 20240718 | 095700 | 3309955150 | 48200 | 48200 | 48200 | 48200 | 44 |
| 517 | 20240718 | 095600 | 3307834350 | 48200 | 47950 | 48250 | 47900 | 1036 |
| 518 | 20240718 | 095500 | 3258106800 | 47900 | 48000 | 48000 | 47900 | 1432 |
| 519 | 20240718 | 095400 | 3189459550 | 48000 | 48050 | 48050 | 48000 | 378 |
| 520 | 20240718 | 095300 | 3171315100 | 48000 | 48050 | 48050 | 48000 | 1723 |
| 521 | 20240718 | 095200 | 3088606950 | 48050 | 48000 | 48100 | 48000 | 219 |
| 522 | 20240718 | 095100 | 3078090600 | 48150 | 48250 | 48250 | 48000 | 4420 |
| 523 | 20240718 | 095000 | 2865420500 | 48300 | 48250 | 48300 | 48250 | 798 |
| 524 | 20240718 | 094900 | 2826916750 | 48250 | 48300 | 48300 | 48250 | 150 |
| 525 | 20240718 | 094800 | 2819677650 | 48250 | 48300 | 48350 | 48250 | 60 |
| 526 | 20240718 | 094700 | 2816779500 | 48250 | 48300 | 48350 | 48250 | 624 |
| 527 | 20240718 | 094600 | 2786640750 | 48350 | 48500 | 48500 | 48350 | 291 |
| 528 | 20240718 | 094500 | 2772562650 | 48500 | 48350 | 48500 | 48300 | 599 |
| 529 | 20240718 | 094400 | 2743625550 | 48300 | 48500 | 48600 | 48300 | 223 |
| 530 | 20240718 | 094300 | 2732837250 | 48600 | 48700 | 48700 | 48400 | 258 |
| 531 | 20240718 | 094200 | 2720332300 | 48700 | 48750 | 48750 | 48500 | 109 |
| 532 | 20240718 | 094100 | 2715034250 | 48750 | 48600 | 48750 | 48600 | 78 |
| 533 | 20240718 | 094000 | 2711241100 | 48550 | 48600 | 48700 | 48450 | 361 |
| 534 | 20240718 | 093900 | 2693670350 | 48450 | 48450 | 48500 | 48300 | 366 |
| 535 | 20240718 | 093800 | 2675928600 | 48450 | 48500 | 48500 | 48450 | 88 |
| 536 | 20240718 | 093700 | 2671664350 | 48500 | 48500 | 48500 | 48500 | 14 |
| 537 | 20240718 | 093600 | 2670985350 | 48400 | 48400 | 48400 | 48250 | 364 |
| 538 | 20240718 | 093500 | 2653384150 | 48400 | 48300 | 48400 | 48250 | 301 |
| 539 | 20240718 | 093400 | 2638830250 | 48200 | 48200 | 48250 | 48200 | 155 |
| 540 | 20240718 | 093300 | 2631359200 | 48200 | 48200 | 48500 | 48200 | 1019 |
| 541 | 20240718 | 093200 | 2582215700 | 48200 | 48350 | 48350 | 48200 | 1108 |
| 542 | 20240718 | 093100 | 2528779250 | 48250 | 48550 | 48550 | 48250 | 1722 |
| 543 | 20240718 | 093000 | 2445480500 | 48450 | 48550 | 48550 | 48450 | 1083 |
| 544 | 20240718 | 092900 | 2392980100 | 48600 | 48750 | 48750 | 48550 | 375 |
| 545 | 20240718 | 092800 | 2374737750 | 48400 | 48750 | 48750 | 48400 | 1585 |
| 546 | 20240718 | 092700 | 2297894450 | 48800 | 48800 | 48800 | 48750 | 35 |
| 547 | 20240718 | 092600 | 2296187000 | 48650 | 48500 | 48700 | 48450 | 654 |
| 548 | 20240718 | 092500 | 2264446850 | 48500 | 48450 | 48500 | 48450 | 394 |
| 549 | 20240718 | 092400 | 2245353650 | 48450 | 48550 | 48550 | 48450 | 414 |
| 550 | 20240718 | 092300 | 2225275850 | 48650 | 48600 | 48650 | 48550 | 299 |
| 551 | 20240718 | 092200 | 2210742650 | 48400 | 48500 | 48600 | 48400 | 1094 |
| 552 | 20240718 | 092100 | 2157740400 | 48500 | 48650 | 48650 | 48500 | 634 |
| 553 | 20240718 | 092000 | 2126986800 | 48650 | 48650 | 48650 | 48500 | 155 |
| 554 | 20240718 | 091900 | 2119468550 | 48500 | 48500 | 48700 | 48500 | 618 |
| 555 | 20240718 | 091800 | 2089467800 | 48500 | 48650 | 48750 | 48500 | 1450 |
| 556 | 20240718 | 091700 | 2019001950 | 48650 | 48600 | 48700 | 48600 | 319 |
| 557 | 20240718 | 091600 | 2003477700 | 48650 | 49050 | 49050 | 48650 | 914 |
| 558 | 20240718 | 091500 | 1958850850 | 49050 | 49300 | 49500 | 49000 | 1584 |
| 559 | 20240718 | 091400 | 1880907500 | 49150 | 48700 | 49300 | 48700 | 944 |
| 560 | 20240718 | 091300 | 1834630850 | 48700 | 48600 | 48700 | 48600 | 244 |
| 561 | 20240718 | 091200 | 1822757550 | 48600 | 48550 | 48600 | 48550 | 335 |
| 562 | 20240718 | 091100 | 1806477800 | 48550 | 48700 | 48700 | 48550 | 2146 |
| 563 | 20240718 | 091000 | 1702103700 | 48700 | 48650 | 48950 | 48650 | 1662 |
| 564 | 20240718 | 090900 | 1621170500 | 48650 | 48500 | 48750 | 48500 | 1664 |
| 565 | 20240718 | 090800 | 1540244150 | 48450 | 47900 | 48450 | 47850 | 1604 |
| 566 | 20240718 | 090700 | 1462949300 | 47900 | 47900 | 48100 | 47850 | 2765 |
| 567 | 20240718 | 090600 | 1330590150 | 47900 | 47800 | 48150 | 47800 | 520 |
| 568 | 20240718 | 090500 | 1305690550 | 47850 | 47850 | 48050 | 47800 | 2533 |
| 569 | 20240718 | 090400 | 1184499450 | 47850 | 47800 | 48000 | 47500 | 4093 |
| 570 | 20240718 | 090300 | 989154950 | 47950 | 48650 | 48650 | 47600 | 4823 |
| 571 | 20240718 | 090200 | 757206550 | 48350 | 48700 | 49000 | 48350 | 7246 |
| 572 | 20240718 | 090100 | 404484350 | 48700 | 48550 | 49000 | 48500 | 2452 |
| 573 | 20240718 | 090000 | 284874500 | 48550 | 48800 | 48900 | 48500 | 5842 |