33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240716 | 190500 | 24375778800 | 47950 | 47950 | 47950 | 47950 | 8577 |
| 3 | 20240716 | 190400 | 24375778800 | 47950 | 47950 | 47950 | 47950 | 0 |
| 4 | 20240716 | 190300 | 24375778800 | 47950 | 47950 | 47950 | 47950 | 0 |
| 5 | 20240716 | 190200 | 24375778800 | 47950 | 47950 | 47950 | 47950 | 0 |
| 6 | 20240716 | 190100 | 24375778800 | 47950 | 47950 | 47950 | 47950 | 0 |
| 7 | 20240716 | 190000 | 24375778800 | 47950 | 47950 | 47950 | 47950 | 0 |
| 8 | 20240716 | 185900 | 24375778800 | 47950 | 47950 | 47950 | 47950 | 0 |
| 9 | 20240716 | 185800 | 24375778800 | 47950 | 47950 | 47950 | 47950 | 0 |
| 10 | 20240716 | 185700 | 24375778800 | 47950 | 47950 | 47950 | 47950 | 0 |
| 11 | 20240716 | 185600 | 24375778800 | 47950 | 47950 | 47950 | 47950 | 0 |
| 12 | 20240716 | 185500 | 24375778800 | 47950 | 47950 | 47950 | 47950 | 0 |
| 13 | 20240716 | 185400 | 24375778800 | 47950 | 47950 | 47950 | 47950 | 0 |
| 14 | 20240716 | 185300 | 24375778800 | 47950 | 47950 | 47950 | 47950 | 0 |
| 15 | 20240716 | 185200 | 24375778800 | 47950 | 47950 | 47950 | 47950 | 0 |
| 16 | 20240716 | 185100 | 24375778800 | 47950 | 47950 | 47950 | 47950 | 0 |
| 17 | 20240716 | 185000 | 24375778800 | 47950 | 47950 | 47950 | 47950 | 0 |
| 18 | 20240716 | 184900 | 24375778800 | 47950 | 47950 | 47950 | 47950 | 0 |
| 19 | 20240716 | 184800 | 24375778800 | 47950 | 47950 | 47950 | 47950 | 0 |
| 20 | 20240716 | 184700 | 24375778800 | 47950 | 47950 | 47950 | 47950 | 0 |
| 21 | 20240716 | 184600 | 24375778800 | 47950 | 47950 | 47950 | 47950 | 0 |
| 22 | 20240716 | 184500 | 24375778800 | 47950 | 47950 | 47950 | 47950 | 0 |
| 23 | 20240716 | 184400 | 24375778800 | 47950 | 47950 | 47950 | 47950 | 0 |
| 24 | 20240716 | 184300 | 24375778800 | 47950 | 47950 | 47950 | 47950 | 0 |
| 25 | 20240716 | 184200 | 24375778800 | 47950 | 47950 | 47950 | 47950 | 0 |
| 26 | 20240716 | 184100 | 24375778800 | 47950 | 47950 | 47950 | 47950 | 0 |
| 27 | 20240716 | 184000 | 24375778800 | 47950 | 47950 | 47950 | 47950 | 0 |
| 28 | 20240716 | 183900 | 24375778800 | 47950 | 47950 | 47950 | 47950 | 0 |
| 29 | 20240716 | 183800 | 24375778800 | 47950 | 47950 | 47950 | 47950 | 0 |
| 30 | 20240716 | 183700 | 24375778800 | 47950 | 47950 | 47950 | 47950 | 0 |
| 31 | 20240716 | 183600 | 24375778800 | 47950 | 47950 | 47950 | 47950 | 0 |
| 32 | 20240716 | 183500 | 24375778800 | 47950 | 47950 | 47950 | 47950 | 8577 |
| 33 | 20240716 | 183400 | 24375778800 | 47950 | 47950 | 47950 | 47950 | 0 |
| 34 | 20240716 | 183300 | 24375778800 | 47950 | 47950 | 47950 | 47950 | 0 |
| 35 | 20240716 | 183200 | 24375778800 | 47950 | 47950 | 47950 | 47950 | 0 |
| 36 | 20240716 | 183100 | 24375778800 | 47950 | 47950 | 47950 | 47950 | 0 |
| 37 | 20240716 | 183000 | 24375778800 | 47950 | 47950 | 47950 | 47950 | 0 |
| 38 | 20240716 | 182900 | 24375778800 | 47950 | 47950 | 47950 | 47950 | 0 |
| 39 | 20240716 | 182800 | 24375778800 | 47950 | 47950 | 47950 | 47950 | 0 |
| 40 | 20240716 | 182700 | 24375778800 | 47950 | 47950 | 47950 | 47950 | 0 |
| 41 | 20240716 | 182600 | 24375778800 | 47950 | 47950 | 47950 | 47950 | 0 |
| 42 | 20240716 | 182500 | 24375778800 | 47950 | 47950 | 47950 | 47950 | 0 |
| 43 | 20240716 | 182400 | 24375778800 | 47950 | 47950 | 47950 | 47950 | 0 |
| 44 | 20240716 | 182300 | 24375778800 | 47950 | 47950 | 47950 | 47950 | 0 |
| 45 | 20240716 | 182200 | 24375778800 | 47950 | 47950 | 47950 | 47950 | 0 |
| 46 | 20240716 | 182100 | 24375778800 | 47950 | 47950 | 47950 | 47950 | 0 |
| 47 | 20240716 | 182000 | 24375778800 | 47950 | 47950 | 47950 | 47950 | 0 |
| 48 | 20240716 | 181900 | 24375778800 | 47950 | 47950 | 47950 | 47950 | 0 |
| 49 | 20240716 | 181800 | 24375778800 | 47950 | 47950 | 47950 | 47950 | 0 |
| 50 | 20240716 | 181700 | 24375778800 | 47950 | 47950 | 47950 | 47950 | 0 |
| 51 | 20240716 | 181600 | 24375778800 | 47950 | 47950 | 47950 | 47950 | 0 |
| 52 | 20240716 | 181500 | 24375778800 | 47950 | 47950 | 47950 | 47950 | 0 |
| 53 | 20240716 | 181400 | 24375778800 | 47950 | 47950 | 47950 | 47950 | 0 |
| 54 | 20240716 | 181300 | 24375778800 | 47950 | 47950 | 47950 | 47950 | 0 |
| 55 | 20240716 | 181200 | 24375778800 | 47950 | 47950 | 47950 | 47950 | 0 |
| 56 | 20240716 | 181100 | 24375778800 | 47950 | 47950 | 47950 | 47950 | 0 |
| 57 | 20240716 | 181000 | 24375778800 | 47950 | 47950 | 47950 | 47950 | 0 |
| 58 | 20240716 | 180900 | 24375778800 | 47950 | 47950 | 47950 | 47950 | 0 |
| 59 | 20240716 | 180800 | 24375778800 | 47950 | 47950 | 47950 | 47950 | 0 |
| 60 | 20240716 | 180700 | 24375778800 | 47950 | 47950 | 47950 | 47950 | 0 |
| 61 | 20240716 | 180600 | 24375778800 | 47950 | 47950 | 47950 | 47950 | 0 |
| 62 | 20240716 | 180500 | 24375778800 | 47950 | 47950 | 47950 | 47950 | 8577 |
| 63 | 20240716 | 180400 | 24375778800 | 47950 | 47950 | 47950 | 47950 | 0 |
| 64 | 20240716 | 180300 | 24375778800 | 47950 | 47950 | 47950 | 47950 | 0 |
| 65 | 20240716 | 180200 | 24375778800 | 47950 | 47950 | 47950 | 47950 | 0 |
| 66 | 20240716 | 180100 | 24375778800 | 47950 | 47950 | 47950 | 47950 | 0 |
| 67 | 20240716 | 180000 | 24375778800 | 47950 | 47950 | 47950 | 47950 | 0 |
| 68 | 20240716 | 175900 | 24375778800 | 47950 | 47950 | 47950 | 47950 | 0 |
| 69 | 20240716 | 175800 | 24375778800 | 47950 | 47950 | 47950 | 47950 | 0 |
| 70 | 20240716 | 175700 | 24375778800 | 47950 | 47950 | 47950 | 47950 | 0 |
| 71 | 20240716 | 175600 | 24375778800 | 47950 | 47950 | 47950 | 47950 | 0 |
| 72 | 20240716 | 175500 | 24375778800 | 47950 | 47950 | 47950 | 47950 | 0 |
| 73 | 20240716 | 175400 | 24375778800 | 47950 | 47950 | 47950 | 47950 | 0 |
| 74 | 20240716 | 175300 | 24375778800 | 47950 | 47950 | 47950 | 47950 | 0 |
| 75 | 20240716 | 175200 | 24375778800 | 47950 | 47950 | 47950 | 47950 | 0 |
| 76 | 20240716 | 175100 | 24375778800 | 47950 | 47950 | 47950 | 47950 | 0 |
| 77 | 20240716 | 175000 | 24375778800 | 47950 | 47950 | 47950 | 47950 | 0 |
| 78 | 20240716 | 174900 | 24375778800 | 47950 | 47950 | 47950 | 47950 | 0 |
| 79 | 20240716 | 174800 | 24375778800 | 47950 | 47950 | 47950 | 47950 | 0 |
| 80 | 20240716 | 174700 | 24375778800 | 47950 | 47950 | 47950 | 47950 | 0 |
| 81 | 20240716 | 174600 | 24375778800 | 47950 | 47950 | 47950 | 47950 | 0 |
| 82 | 20240716 | 174500 | 24375778800 | 47950 | 47950 | 47950 | 47950 | 0 |
| 83 | 20240716 | 174400 | 24375778800 | 47950 | 47950 | 47950 | 47950 | 0 |
| 84 | 20240716 | 174300 | 24375778800 | 47950 | 47950 | 47950 | 47950 | 0 |
| 85 | 20240716 | 174200 | 24375778800 | 47950 | 47950 | 47950 | 47950 | 0 |
| 86 | 20240716 | 174100 | 24375778800 | 47950 | 47950 | 47950 | 47950 | 0 |
| 87 | 20240716 | 174000 | 24375778800 | 47950 | 47950 | 47950 | 47950 | 0 |
| 88 | 20240716 | 173900 | 24375778800 | 47950 | 47950 | 47950 | 47950 | 0 |
| 89 | 20240716 | 173800 | 24375778800 | 47950 | 47950 | 47950 | 47950 | 0 |
| 90 | 20240716 | 173700 | 24375778800 | 47950 | 47950 | 47950 | 47950 | 0 |
| 91 | 20240716 | 173600 | 24375778800 | 47950 | 47950 | 47950 | 47950 | 0 |
| 92 | 20240716 | 173500 | 24375778800 | 47950 | 47950 | 47950 | 47950 | 8577 |
| 93 | 20240716 | 173400 | 24375778800 | 47950 | 47950 | 47950 | 47950 | 0 |
| 94 | 20240716 | 173300 | 24375778800 | 47950 | 47950 | 47950 | 47950 | 0 |
| 95 | 20240716 | 173200 | 24375778800 | 47950 | 47950 | 47950 | 47950 | 0 |
| 96 | 20240716 | 173100 | 24375778800 | 47950 | 47950 | 47950 | 47950 | 0 |
| 97 | 20240716 | 173000 | 24375778800 | 47950 | 47950 | 47950 | 47950 | 0 |
| 98 | 20240716 | 172900 | 24375778800 | 47950 | 47950 | 47950 | 47950 | 0 |
| 99 | 20240716 | 172800 | 24375778800 | 47950 | 47950 | 47950 | 47950 | 0 |
| 100 | 20240716 | 172700 | 24375778800 | 47950 | 47950 | 47950 | 47950 | 0 |
| 101 | 20240716 | 172600 | 24375778800 | 47950 | 47950 | 47950 | 47950 | 0 |
| 102 | 20240716 | 172500 | 24375778800 | 47950 | 47950 | 47950 | 47950 | 0 |
| 103 | 20240716 | 172400 | 24375778800 | 47950 | 47950 | 47950 | 47950 | 0 |
| 104 | 20240716 | 172300 | 24375778800 | 47950 | 47950 | 47950 | 47950 | 0 |
| 105 | 20240716 | 172200 | 24375778800 | 47950 | 47950 | 47950 | 47950 | 0 |
| 106 | 20240716 | 172100 | 24375778800 | 47950 | 47950 | 47950 | 47950 | 0 |
| 107 | 20240716 | 172000 | 24375778800 | 47950 | 47950 | 47950 | 47950 | 0 |
| 108 | 20240716 | 171900 | 24375778800 | 47950 | 47950 | 47950 | 47950 | 0 |
| 109 | 20240716 | 171800 | 24375778800 | 47950 | 47950 | 47950 | 47950 | 0 |
| 110 | 20240716 | 171700 | 24375778800 | 47950 | 47950 | 47950 | 47950 | 0 |
| 111 | 20240716 | 171600 | 24375778800 | 47950 | 47950 | 47950 | 47950 | 0 |
| 112 | 20240716 | 171500 | 24375778800 | 47950 | 47950 | 47950 | 47950 | 0 |
| 113 | 20240716 | 171400 | 24375778800 | 47950 | 47950 | 47950 | 47950 | 0 |
| 114 | 20240716 | 171300 | 24375778800 | 47950 | 47950 | 47950 | 47950 | 0 |
| 115 | 20240716 | 171200 | 24375778800 | 47950 | 47950 | 47950 | 47950 | 0 |
| 116 | 20240716 | 171100 | 24375778800 | 47950 | 47950 | 47950 | 47950 | 0 |
| 117 | 20240716 | 171000 | 24375778800 | 47950 | 47950 | 47950 | 47950 | 0 |
| 118 | 20240716 | 170900 | 24375778800 | 47950 | 47950 | 47950 | 47950 | 0 |
| 119 | 20240716 | 170800 | 24375778800 | 47950 | 47950 | 47950 | 47950 | 0 |
| 120 | 20240716 | 170700 | 24375778800 | 47950 | 47950 | 47950 | 47950 | 0 |
| 121 | 20240716 | 170600 | 24375778800 | 47950 | 47950 | 47950 | 47950 | 0 |
| 122 | 20240716 | 170500 | 24375778800 | 47950 | 47950 | 47950 | 47950 | 8577 |
| 123 | 20240716 | 170400 | 24375778800 | 47950 | 47950 | 47950 | 47950 | 0 |
| 124 | 20240716 | 170300 | 24375778800 | 47950 | 47950 | 47950 | 47950 | 0 |
| 125 | 20240716 | 170200 | 24375778800 | 47950 | 47950 | 47950 | 47950 | 0 |
| 126 | 20240716 | 170100 | 24375778800 | 47950 | 47950 | 47950 | 47950 | 0 |
| 127 | 20240716 | 170000 | 24375778800 | 47950 | 47950 | 47950 | 47950 | 0 |
| 128 | 20240716 | 165900 | 24375778800 | 47950 | 47950 | 47950 | 47950 | 0 |
| 129 | 20240716 | 165800 | 24375778800 | 47950 | 47950 | 47950 | 47950 | 0 |
| 130 | 20240716 | 165700 | 24375778800 | 47950 | 47950 | 47950 | 47950 | 0 |
| 131 | 20240716 | 165600 | 24375778800 | 47950 | 47950 | 47950 | 47950 | 0 |
| 132 | 20240716 | 165500 | 24375778800 | 47950 | 47950 | 47950 | 47950 | 0 |
| 133 | 20240716 | 165400 | 24375778800 | 47950 | 47950 | 47950 | 47950 | 0 |
| 134 | 20240716 | 165300 | 24375778800 | 47950 | 47950 | 47950 | 47950 | 0 |
| 135 | 20240716 | 165200 | 24375778800 | 47950 | 47950 | 47950 | 47950 | 0 |
| 136 | 20240716 | 165100 | 24375778800 | 47950 | 47950 | 47950 | 47950 | 0 |
| 137 | 20240716 | 165000 | 24375778800 | 47950 | 47950 | 47950 | 47950 | 0 |
| 138 | 20240716 | 164900 | 24375778800 | 47950 | 47950 | 47950 | 47950 | 0 |
| 139 | 20240716 | 164800 | 24375778800 | 47950 | 47950 | 47950 | 47950 | 0 |
| 140 | 20240716 | 164700 | 24375778800 | 47950 | 47950 | 47950 | 47950 | 0 |
| 141 | 20240716 | 164600 | 24375778800 | 47950 | 47950 | 47950 | 47950 | 0 |
| 142 | 20240716 | 164500 | 24375778800 | 47950 | 47950 | 47950 | 47950 | 0 |
| 143 | 20240716 | 164400 | 24375778800 | 47950 | 47950 | 47950 | 47950 | 0 |
| 144 | 20240716 | 164300 | 24375778800 | 47950 | 47950 | 47950 | 47950 | 0 |
| 145 | 20240716 | 164200 | 24375778800 | 47950 | 47950 | 47950 | 47950 | 0 |
| 146 | 20240716 | 164100 | 24375778800 | 47950 | 47950 | 47950 | 47950 | 0 |
| 147 | 20240716 | 164000 | 24375778800 | 47950 | 47950 | 47950 | 47950 | 0 |
| 148 | 20240716 | 163900 | 24375778800 | 47950 | 47950 | 47950 | 47950 | 0 |
| 149 | 20240716 | 163800 | 24375778800 | 47950 | 47950 | 47950 | 47950 | 0 |
| 150 | 20240716 | 163700 | 24375778800 | 47950 | 47950 | 47950 | 47950 | 0 |
| 151 | 20240716 | 163600 | 24375778800 | 47950 | 47950 | 47950 | 47950 | 0 |
| 152 | 20240716 | 163500 | 24375778800 | 47950 | 47950 | 47950 | 47950 | 8577 |
| 153 | 20240716 | 163400 | 24375778800 | 47950 | 47950 | 47950 | 47950 | 0 |
| 154 | 20240716 | 163300 | 24375778800 | 47950 | 47950 | 47950 | 47950 | 0 |
| 155 | 20240716 | 163200 | 24375778800 | 47950 | 47950 | 47950 | 47950 | 0 |
| 156 | 20240716 | 163100 | 24375778800 | 47950 | 47950 | 47950 | 47950 | 0 |
| 157 | 20240716 | 163000 | 24375778800 | 47950 | 47950 | 47950 | 47950 | 0 |
| 158 | 20240716 | 162900 | 24375778800 | 47950 | 47950 | 47950 | 47950 | 0 |
| 159 | 20240716 | 162800 | 24375778800 | 47950 | 47950 | 47950 | 47950 | 0 |
| 160 | 20240716 | 162700 | 24375778800 | 47950 | 47950 | 47950 | 47950 | 0 |
| 161 | 20240716 | 162600 | 24375778800 | 47950 | 47950 | 47950 | 47950 | 0 |
| 162 | 20240716 | 162500 | 24375778800 | 47950 | 47950 | 47950 | 47950 | 0 |
| 163 | 20240716 | 162400 | 24375778800 | 47950 | 47950 | 47950 | 47950 | 0 |
| 164 | 20240716 | 162300 | 24375778800 | 47950 | 47950 | 47950 | 47950 | 0 |
| 165 | 20240716 | 162200 | 24375778800 | 47950 | 47950 | 47950 | 47950 | 0 |
| 166 | 20240716 | 162100 | 24375778800 | 47950 | 47950 | 47950 | 47950 | 0 |
| 167 | 20240716 | 162000 | 24375778800 | 47950 | 47950 | 47950 | 47950 | 0 |
| 168 | 20240716 | 161900 | 24375778800 | 47950 | 47950 | 47950 | 47950 | 0 |
| 169 | 20240716 | 161800 | 24375778800 | 47950 | 47950 | 47950 | 47950 | 0 |
| 170 | 20240716 | 161700 | 24375778800 | 47950 | 47950 | 47950 | 47950 | 0 |
| 171 | 20240716 | 161600 | 24375778800 | 47950 | 47950 | 47950 | 47950 | 0 |
| 172 | 20240716 | 161500 | 24375778800 | 47950 | 47950 | 47950 | 47950 | 0 |
| 173 | 20240716 | 161400 | 24375778800 | 47950 | 47950 | 47950 | 47950 | 0 |
| 174 | 20240716 | 161300 | 24375778800 | 47950 | 47950 | 47950 | 47950 | 0 |
| 175 | 20240716 | 161200 | 24375778800 | 47950 | 47950 | 47950 | 47950 | 0 |
| 176 | 20240716 | 161100 | 24375778800 | 47950 | 47950 | 47950 | 47950 | 0 |
| 177 | 20240716 | 161000 | 24375778800 | 47950 | 47950 | 47950 | 47950 | 0 |
| 178 | 20240716 | 160900 | 24375778800 | 47950 | 47950 | 47950 | 47950 | 0 |
| 179 | 20240716 | 160800 | 24375778800 | 47950 | 47950 | 47950 | 47950 | 0 |
| 180 | 20240716 | 160700 | 24375778800 | 47950 | 47950 | 47950 | 47950 | 0 |
| 181 | 20240716 | 160600 | 24375778800 | 47950 | 47950 | 47950 | 47950 | 0 |
| 182 | 20240716 | 160500 | 24375778800 | 47950 | 47950 | 47950 | 47950 | 8577 |
| 183 | 20240716 | 160400 | 24375778800 | 47950 | 47950 | 47950 | 47950 | 0 |
| 184 | 20240716 | 160300 | 24375778800 | 47950 | 47950 | 47950 | 47950 | 0 |
| 185 | 20240716 | 160200 | 24375778800 | 47950 | 47950 | 47950 | 47950 | 0 |
| 186 | 20240716 | 160100 | 24375778800 | 47950 | 47950 | 47950 | 47950 | 0 |
| 187 | 20240716 | 160000 | 24375778800 | 47950 | 47950 | 47950 | 47950 | 0 |
| 188 | 20240716 | 155900 | 24375778800 | 47950 | 47950 | 47950 | 47950 | 0 |
| 189 | 20240716 | 155800 | 24375778800 | 47950 | 47950 | 47950 | 47950 | 0 |
| 190 | 20240716 | 155700 | 24375778800 | 47950 | 47950 | 47950 | 47950 | 0 |
| 191 | 20240716 | 155600 | 24375778800 | 47950 | 47950 | 47950 | 47950 | 0 |
| 192 | 20240716 | 155500 | 24375778800 | 47950 | 47950 | 47950 | 47950 | 0 |
| 193 | 20240716 | 155400 | 24375778800 | 47950 | 47950 | 47950 | 47950 | 0 |
| 194 | 20240716 | 155300 | 24375778800 | 47950 | 47950 | 47950 | 47950 | 0 |
| 195 | 20240716 | 155200 | 24375778800 | 47950 | 47950 | 47950 | 47950 | 0 |
| 196 | 20240716 | 155100 | 24375778800 | 47950 | 47950 | 47950 | 47950 | 0 |
| 197 | 20240716 | 155000 | 24375778800 | 47950 | 47950 | 47950 | 47950 | 0 |
| 198 | 20240716 | 154900 | 24375778800 | 47950 | 47950 | 47950 | 47950 | 0 |
| 199 | 20240716 | 154800 | 24375778800 | 47950 | 47950 | 47950 | 47950 | 0 |
| 200 | 20240716 | 154700 | 24375778800 | 47950 | 47950 | 47950 | 47950 | 0 |
| 201 | 20240716 | 154600 | 24375778800 | 47950 | 47950 | 47950 | 47950 | 0 |
| 202 | 20240716 | 154500 | 24375778800 | 47950 | 47950 | 47950 | 47950 | 0 |
| 203 | 20240716 | 154400 | 24375778800 | 47950 | 47950 | 47950 | 47950 | 0 |
| 204 | 20240716 | 154300 | 24375778800 | 47950 | 47950 | 47950 | 47950 | 0 |
| 205 | 20240716 | 154200 | 24375778800 | 47950 | 47950 | 47950 | 47950 | 0 |
| 206 | 20240716 | 154100 | 24375778800 | 47950 | 47950 | 47950 | 47950 | 0 |
| 207 | 20240716 | 154000 | 24375778800 | 47950 | 47950 | 47950 | 47950 | 0 |
| 208 | 20240716 | 153900 | 24375778800 | 47950 | 47950 | 47950 | 47950 | 0 |
| 209 | 20240716 | 153800 | 24375778800 | 47950 | 47950 | 47950 | 47950 | 0 |
| 210 | 20240716 | 153700 | 24375778800 | 47950 | 47950 | 47950 | 47950 | 0 |
| 211 | 20240716 | 153600 | 24375778800 | 47950 | 47950 | 47950 | 47950 | 0 |
| 212 | 20240716 | 153500 | 24375778800 | 47950 | 47950 | 47950 | 47950 | 8577 |
| 213 | 20240716 | 153400 | 24375778800 | 47950 | 47950 | 47950 | 47950 | 0 |
| 214 | 20240716 | 153300 | 24375778800 | 47950 | 47950 | 47950 | 47950 | 0 |
| 215 | 20240716 | 153200 | 24375778800 | 47950 | 47950 | 47950 | 47950 | 0 |
| 216 | 20240716 | 153100 | 24375778800 | 47950 | 47950 | 47950 | 47950 | 0 |
| 217 | 20240716 | 153000 | 24375778800 | 47950 | 47950 | 47950 | 47950 | 8577 |
| 218 | 20240716 | 152900 | 23964511650 | 47900 | 47900 | 47900 | 47900 | 0 |
| 219 | 20240716 | 152800 | 23964511650 | 47900 | 47900 | 47900 | 47900 | 0 |
| 220 | 20240716 | 152700 | 23964511650 | 47900 | 47900 | 47900 | 47900 | 0 |
| 221 | 20240716 | 152600 | 23964511650 | 47900 | 47900 | 47900 | 47900 | 0 |
| 222 | 20240716 | 152500 | 23964511650 | 47900 | 47900 | 47900 | 47900 | 0 |
| 223 | 20240716 | 152400 | 23964511650 | 47900 | 47900 | 47900 | 47900 | 0 |
| 224 | 20240716 | 152300 | 23964511650 | 47900 | 47900 | 47900 | 47900 | 0 |
| 225 | 20240716 | 152200 | 23964511650 | 47900 | 47900 | 47900 | 47900 | 0 |
| 226 | 20240716 | 152100 | 23964511650 | 47900 | 47900 | 47900 | 47900 | 0 |
| 227 | 20240716 | 152000 | 23964511650 | 47900 | 47900 | 47900 | 47900 | 0 |
| 228 | 20240716 | 151900 | 23964511650 | 47900 | 47800 | 47950 | 47800 | 512 |
| 229 | 20240716 | 151800 | 23939988300 | 47850 | 48000 | 48000 | 47800 | 2046 |
| 230 | 20240716 | 151700 | 23841998900 | 48000 | 48000 | 48000 | 47900 | 1940 |
| 231 | 20240716 | 151600 | 23748933500 | 48000 | 48000 | 48000 | 47900 | 673 |
| 232 | 20240716 | 151500 | 23716648250 | 47900 | 47950 | 48000 | 47900 | 956 |
| 233 | 20240716 | 151400 | 23670816100 | 47900 | 47950 | 47950 | 47900 | 700 |
| 234 | 20240716 | 151300 | 23637257350 | 47950 | 47900 | 47950 | 47900 | 835 |
| 235 | 20240716 | 151200 | 23597228550 | 47950 | 47950 | 47950 | 47900 | 238 |
| 236 | 20240716 | 151100 | 23585821050 | 47950 | 47950 | 47950 | 47850 | 674 |
| 237 | 20240716 | 151000 | 23553553300 | 47950 | 47850 | 47950 | 47800 | 1249 |
| 238 | 20240716 | 150900 | 23493749400 | 47900 | 47900 | 47900 | 47850 | 326 |
| 239 | 20240716 | 150800 | 23478138700 | 47900 | 47850 | 47900 | 47800 | 626 |
| 240 | 20240716 | 150700 | 23448183350 | 47850 | 47850 | 47850 | 47800 | 569 |
| 241 | 20240716 | 150600 | 23420967350 | 47850 | 47850 | 47850 | 47800 | 353 |
| 242 | 20240716 | 150500 | 23404082700 | 47800 | 47900 | 47900 | 47800 | 430 |
| 243 | 20240716 | 150400 | 23383508650 | 47900 | 47800 | 47900 | 47800 | 466 |
| 244 | 20240716 | 150300 | 23361214850 | 47800 | 47800 | 47800 | 47750 | 480 |
| 245 | 20240716 | 150200 | 23338275050 | 47800 | 47800 | 47800 | 47750 | 296 |
| 246 | 20240716 | 150100 | 23324130050 | 47750 | 47750 | 47800 | 47700 | 1509 |
| 247 | 20240716 | 150000 | 23252074500 | 47700 | 47750 | 47750 | 47700 | 3764 |
| 248 | 20240716 | 145900 | 23072360950 | 47750 | 47750 | 47750 | 47700 | 463 |
| 249 | 20240716 | 145800 | 23050267550 | 47750 | 47750 | 47750 | 47700 | 220 |
| 250 | 20240716 | 145700 | 23039770900 | 47750 | 47700 | 47750 | 47700 | 627 |
| 251 | 20240716 | 145600 | 23009845350 | 47700 | 47700 | 47750 | 47700 | 971 |
| 252 | 20240716 | 145500 | 22963521150 | 47700 | 47800 | 47800 | 47700 | 574 |
| 253 | 20240716 | 145400 | 22936113800 | 47750 | 47750 | 47800 | 47700 | 463 |
| 254 | 20240716 | 145300 | 22914000900 | 47750 | 47750 | 47750 | 47700 | 511 |
| 255 | 20240716 | 145200 | 22889617000 | 47700 | 47800 | 47850 | 47700 | 911 |
| 256 | 20240716 | 145100 | 22846088850 | 47800 | 47800 | 47850 | 47750 | 699 |
| 257 | 20240716 | 145000 | 22812678850 | 47750 | 47650 | 47800 | 47650 | 881 |
| 258 | 20240716 | 144900 | 22770644900 | 47650 | 47800 | 47850 | 47650 | 1247 |
| 259 | 20240716 | 144800 | 22711107850 | 47850 | 47800 | 47850 | 47800 | 150 |
| 260 | 20240716 | 144700 | 22703934800 | 47800 | 47800 | 47850 | 47750 | 610 |
| 261 | 20240716 | 144600 | 22674776800 | 47750 | 47800 | 47800 | 47750 | 955 |
| 262 | 20240716 | 144500 | 22629158750 | 47800 | 47800 | 47800 | 47750 | 186 |
| 263 | 20240716 | 144400 | 22620272650 | 47800 | 47650 | 47800 | 47600 | 818 |
| 264 | 20240716 | 144300 | 22581220100 | 47600 | 47700 | 47700 | 47600 | 382 |
| 265 | 20240716 | 144200 | 22563013500 | 47700 | 47700 | 47750 | 47650 | 442 |
| 266 | 20240716 | 144100 | 22541930750 | 47700 | 47800 | 47800 | 47700 | 543 |
| 267 | 20240716 | 144000 | 22516010550 | 47650 | 47750 | 47800 | 47550 | 1755 |
| 268 | 20240716 | 143900 | 22432358400 | 47700 | 47800 | 47850 | 47700 | 576 |
| 269 | 20240716 | 143800 | 22404844000 | 47800 | 47800 | 47850 | 47750 | 330 |
| 270 | 20240716 | 143700 | 22389073250 | 47800 | 47700 | 47800 | 47700 | 475 |
| 271 | 20240716 | 143600 | 22366394650 | 47700 | 47650 | 47800 | 47650 | 653 |
| 272 | 20240716 | 143500 | 22335251350 | 47700 | 47700 | 47700 | 47650 | 311 |
| 273 | 20240716 | 143400 | 22320423800 | 47700 | 47600 | 47700 | 47550 | 1002 |
| 274 | 20240716 | 143300 | 22272693400 | 47650 | 47750 | 47800 | 47550 | 2372 |
| 275 | 20240716 | 143200 | 22159616200 | 47750 | 47800 | 47900 | 47750 | 476 |
| 276 | 20240716 | 143100 | 22136857000 | 47800 | 47900 | 47900 | 47800 | 2004 |
| 277 | 20240716 | 143000 | 22040971200 | 47900 | 47900 | 47950 | 47900 | 358 |
| 278 | 20240716 | 142900 | 22023812050 | 47950 | 48000 | 48000 | 47900 | 477 |
| 279 | 20240716 | 142800 | 22000939800 | 48000 | 48000 | 48000 | 47950 | 171 |
| 280 | 20240716 | 142700 | 21992736700 | 48000 | 47950 | 48000 | 47950 | 757 |
| 281 | 20240716 | 142600 | 21956424100 | 47950 | 48000 | 48000 | 47950 | 331 |
| 282 | 20240716 | 142500 | 21940545150 | 47950 | 47950 | 48000 | 47950 | 579 |
| 283 | 20240716 | 142400 | 21912777750 | 47950 | 48000 | 48000 | 47950 | 632 |
| 284 | 20240716 | 142300 | 21882455550 | 48000 | 47950 | 48000 | 47950 | 346 |
| 285 | 20240716 | 142200 | 21865858700 | 47950 | 47950 | 48000 | 47900 | 438 |
| 286 | 20240716 | 142100 | 21844859050 | 48000 | 47950 | 48000 | 47950 | 649 |
| 287 | 20240716 | 142000 | 21813721550 | 48000 | 48000 | 48000 | 47950 | 130 |
| 288 | 20240716 | 141900 | 21807485400 | 48000 | 47950 | 48000 | 47950 | 237 |
| 289 | 20240716 | 141800 | 21796117650 | 48000 | 48000 | 48000 | 47900 | 1180 |
| 290 | 20240716 | 141700 | 21739527950 | 48000 | 47950 | 48000 | 47950 | 164 |
| 291 | 20240716 | 141600 | 21731661550 | 48000 | 48000 | 48050 | 47950 | 257 |
| 292 | 20240716 | 141500 | 21719324450 | 48000 | 48050 | 48050 | 48000 | 547 |
| 293 | 20240716 | 141400 | 21693065200 | 48050 | 48050 | 48050 | 48000 | 614 |
| 294 | 20240716 | 141300 | 21663572900 | 48000 | 48050 | 48050 | 48000 | 254 |
| 295 | 20240716 | 141200 | 21651374550 | 48050 | 48050 | 48050 | 48000 | 265 |
| 296 | 20240716 | 141100 | 21638650050 | 48050 | 47950 | 48050 | 47900 | 857 |
| 297 | 20240716 | 141000 | 21597536300 | 47900 | 47900 | 48000 | 47900 | 465 |
| 298 | 20240716 | 140900 | 21575241850 | 47900 | 47850 | 47900 | 47850 | 778 |
| 299 | 20240716 | 140800 | 21537998650 | 47850 | 47850 | 47900 | 47850 | 962 |
| 300 | 20240716 | 140700 | 21491948500 | 47900 | 48000 | 48050 | 47850 | 1221 |
| 301 | 20240716 | 140600 | 21433425550 | 48000 | 48050 | 48050 | 48000 | 490 |
| 302 | 20240716 | 140500 | 21409896450 | 48050 | 48000 | 48050 | 48000 | 472 |
| 303 | 20240716 | 140400 | 21387232050 | 48000 | 48000 | 48000 | 47950 | 303 |
| 304 | 20240716 | 140300 | 21372697100 | 48000 | 48050 | 48050 | 48000 | 103 |
| 305 | 20240716 | 140200 | 21367751200 | 48000 | 48100 | 48150 | 48000 | 822 |
| 306 | 20240716 | 140100 | 21328231050 | 48150 | 48150 | 48150 | 48050 | 717 |
| 307 | 20240716 | 140000 | 21293743850 | 48150 | 48100 | 48150 | 48100 | 306 |
| 308 | 20240716 | 135900 | 21279017500 | 48100 | 48150 | 48200 | 48100 | 675 |
| 309 | 20240716 | 135800 | 21246508900 | 48150 | 48100 | 48200 | 48050 | 473 |
| 310 | 20240716 | 135700 | 21223744900 | 48100 | 48000 | 48100 | 48000 | 564 |
| 311 | 20240716 | 135600 | 21196646650 | 48050 | 48000 | 48050 | 48000 | 459 |
| 312 | 20240716 | 135500 | 21174609400 | 48000 | 48100 | 48100 | 48000 | 1007 |
| 313 | 20240716 | 135400 | 21126224600 | 48050 | 48100 | 48150 | 48050 | 671 |
| 314 | 20240716 | 135300 | 21093962200 | 48100 | 48250 | 48250 | 48100 | 471 |
| 315 | 20240716 | 135200 | 21071284050 | 48200 | 48200 | 48250 | 48150 | 716 |
| 316 | 20240716 | 135100 | 21036776100 | 48200 | 48300 | 48300 | 48200 | 571 |
| 317 | 20240716 | 135000 | 21009232600 | 48300 | 48250 | 48300 | 48250 | 517 |
| 318 | 20240716 | 134900 | 20984278400 | 48300 | 48250 | 48300 | 48250 | 579 |
| 319 | 20240716 | 134800 | 20956325550 | 48250 | 48250 | 48250 | 48200 | 519 |
| 320 | 20240716 | 134700 | 20931288000 | 48250 | 48250 | 48250 | 48200 | 331 |
| 321 | 20240716 | 134600 | 20915321900 | 48250 | 48250 | 48250 | 48200 | 335 |
| 322 | 20240716 | 134500 | 20899160100 | 48250 | 48200 | 48250 | 48150 | 452 |
| 323 | 20240716 | 134400 | 20877374450 | 48150 | 48200 | 48200 | 48150 | 471 |
| 324 | 20240716 | 134300 | 20854675600 | 48200 | 48200 | 48200 | 48150 | 1139 |
| 325 | 20240716 | 134200 | 20799794150 | 48200 | 48200 | 48200 | 48150 | 1781 |
| 326 | 20240716 | 134100 | 20713961750 | 48200 | 48200 | 48200 | 48150 | 238 |
| 327 | 20240716 | 134000 | 20702492200 | 48200 | 48150 | 48200 | 48150 | 844 |
| 328 | 20240716 | 133900 | 20661840100 | 48200 | 48200 | 48200 | 48150 | 253 |
| 329 | 20240716 | 133800 | 20649645750 | 48200 | 48100 | 48200 | 48050 | 1794 |
| 330 | 20240716 | 133700 | 20563270700 | 48100 | 48050 | 48100 | 48050 | 770 |
| 331 | 20240716 | 133600 | 20526235500 | 48100 | 48050 | 48100 | 48050 | 366 |
| 332 | 20240716 | 133500 | 20508641250 | 48050 | 48050 | 48100 | 48000 | 418 |
| 333 | 20240716 | 133400 | 20488556850 | 48050 | 48000 | 48050 | 48000 | 361 |
| 334 | 20240716 | 133300 | 20471214750 | 48050 | 47950 | 48050 | 47950 | 202 |
| 335 | 20240716 | 133200 | 20461516750 | 48000 | 48000 | 48050 | 47950 | 379 |
| 336 | 20240716 | 133100 | 20443315200 | 48000 | 48000 | 48050 | 47950 | 244 |
| 337 | 20240716 | 133000 | 20431608800 | 48000 | 47900 | 48000 | 47850 | 1406 |
| 338 | 20240716 | 132900 | 20364237750 | 47900 | 47900 | 47950 | 47850 | 677 |
| 339 | 20240716 | 132800 | 20331799850 | 47900 | 47850 | 47900 | 47850 | 235 |
| 340 | 20240716 | 132700 | 20320548300 | 47900 | 47850 | 47900 | 47850 | 164 |
| 341 | 20240716 | 132600 | 20312695450 | 47900 | 47900 | 47950 | 47850 | 466 |
| 342 | 20240716 | 132500 | 20290379650 | 47950 | 47950 | 47950 | 47850 | 672 |
| 343 | 20240716 | 132400 | 20258188500 | 47950 | 47900 | 47950 | 47900 | 227 |
| 344 | 20240716 | 132300 | 20247309900 | 47950 | 48000 | 48000 | 47900 | 608 |
| 345 | 20240716 | 132200 | 20218141650 | 48000 | 47950 | 48000 | 47900 | 473 |
| 346 | 20240716 | 132100 | 20195460550 | 47900 | 48000 | 48050 | 47850 | 1437 |
| 347 | 20240716 | 132000 | 20126544800 | 48000 | 47950 | 48000 | 47950 | 245 |
| 348 | 20240716 | 131900 | 20114791200 | 48000 | 47950 | 48000 | 47950 | 589 |
| 349 | 20240716 | 131800 | 20086529650 | 47900 | 48000 | 48000 | 47900 | 751 |
| 350 | 20240716 | 131700 | 20050528450 | 48000 | 47950 | 48000 | 47900 | 442 |
| 351 | 20240716 | 131600 | 20029334250 | 47950 | 47900 | 47950 | 47850 | 677 |
| 352 | 20240716 | 131500 | 19996905950 | 47900 | 47850 | 47900 | 47800 | 284 |
| 353 | 20240716 | 131400 | 19983311100 | 47800 | 47700 | 47850 | 47700 | 1758 |
| 354 | 20240716 | 131300 | 19899345800 | 47700 | 47800 | 47800 | 47700 | 464 |
| 355 | 20240716 | 131200 | 19877188950 | 47750 | 47750 | 47800 | 47700 | 462 |
| 356 | 20240716 | 131100 | 19855134150 | 47750 | 47750 | 47800 | 47650 | 949 |
| 357 | 20240716 | 131000 | 19809869100 | 47700 | 47900 | 47900 | 47700 | 1294 |
| 358 | 20240716 | 130900 | 19748014850 | 47850 | 47950 | 48000 | 47850 | 1056 |
| 359 | 20240716 | 130800 | 19697399800 | 48000 | 48100 | 48150 | 47950 | 909 |
| 360 | 20240716 | 130700 | 19653733550 | 48100 | 48100 | 48150 | 48100 | 432 |
| 361 | 20240716 | 130600 | 19632946750 | 48100 | 48150 | 48200 | 48100 | 427 |
| 362 | 20240716 | 130500 | 19612385700 | 48100 | 48200 | 48200 | 48100 | 349 |
| 363 | 20240716 | 130400 | 19595576500 | 48150 | 48200 | 48200 | 48150 | 346 |
| 364 | 20240716 | 130300 | 19578905900 | 48150 | 48200 | 48200 | 48150 | 1183 |
| 365 | 20240716 | 130200 | 19521935100 | 48200 | 48150 | 48200 | 48150 | 576 |
| 366 | 20240716 | 130100 | 19494183050 | 48200 | 48200 | 48200 | 48150 | 467 |
| 367 | 20240716 | 130000 | 19471691900 | 48200 | 48200 | 48200 | 48150 | 407 |
| 368 | 20240716 | 125900 | 19452085450 | 48200 | 48200 | 48200 | 48150 | 484 |
| 369 | 20240716 | 125800 | 19428759150 | 48150 | 48150 | 48200 | 48150 | 338 |
| 370 | 20240716 | 125700 | 19412474700 | 48150 | 48200 | 48200 | 48150 | 404 |
| 371 | 20240716 | 125600 | 19393018950 | 48200 | 48150 | 48200 | 48100 | 201 |
| 372 | 20240716 | 125500 | 19383337650 | 48150 | 48150 | 48200 | 48100 | 236 |
| 373 | 20240716 | 125400 | 19371971500 | 48150 | 48200 | 48200 | 48150 | 782 |
| 374 | 20240716 | 125300 | 19334299900 | 48200 | 48250 | 48250 | 48150 | 938 |
| 375 | 20240716 | 125200 | 19289075850 | 48200 | 48250 | 48250 | 48200 | 238 |
| 376 | 20240716 | 125100 | 19277598950 | 48250 | 48150 | 48300 | 48150 | 2294 |
| 377 | 20240716 | 125000 | 19166922050 | 48200 | 48150 | 48200 | 48100 | 691 |
| 378 | 20240716 | 124900 | 19133630350 | 48150 | 48150 | 48150 | 48100 | 808 |
| 379 | 20240716 | 124800 | 19094753350 | 48150 | 48100 | 48150 | 48100 | 207 |
| 380 | 20240716 | 124700 | 19084792600 | 48100 | 48100 | 48150 | 48050 | 636 |
| 381 | 20240716 | 124600 | 19054199350 | 48050 | 48200 | 48200 | 48050 | 1087 |
| 382 | 20240716 | 124500 | 19001898250 | 48150 | 48200 | 48200 | 48150 | 213 |
| 383 | 20240716 | 124400 | 18991637400 | 48150 | 48200 | 48200 | 48150 | 332 |
| 384 | 20240716 | 124300 | 18975645700 | 48200 | 48250 | 48250 | 48200 | 706 |
| 385 | 20240716 | 124200 | 18941602100 | 48250 | 48200 | 48250 | 48200 | 286 |
| 386 | 20240716 | 124100 | 18927809050 | 48200 | 48250 | 48250 | 48200 | 207 |
| 387 | 20240716 | 124000 | 18917826050 | 48200 | 48250 | 48250 | 48200 | 506 |
| 388 | 20240716 | 123900 | 18893415150 | 48250 | 48250 | 48250 | 48200 | 400 |
| 389 | 20240716 | 123800 | 18874120050 | 48200 | 48200 | 48250 | 48150 | 725 |
| 390 | 20240716 | 123700 | 18839172900 | 48250 | 48250 | 48300 | 48200 | 392 |
| 391 | 20240716 | 123600 | 18820263550 | 48250 | 48250 | 48300 | 48200 | 1007 |
| 392 | 20240716 | 123500 | 18771661900 | 48300 | 48300 | 48300 | 48250 | 432 |
| 393 | 20240716 | 123400 | 18750807550 | 48300 | 48300 | 48300 | 48250 | 294 |
| 394 | 20240716 | 123300 | 18736610650 | 48300 | 48300 | 48300 | 48250 | 447 |
| 395 | 20240716 | 123200 | 18715023100 | 48250 | 48250 | 48300 | 48250 | 245 |
| 396 | 20240716 | 123100 | 18703199300 | 48300 | 48250 | 48300 | 48250 | 364 |
| 397 | 20240716 | 123000 | 18685633400 | 48250 | 48200 | 48300 | 48200 | 663 |
| 398 | 20240716 | 122900 | 18653633000 | 48250 | 48250 | 48250 | 48200 | 889 |
| 399 | 20240716 | 122800 | 18610745400 | 48250 | 48200 | 48250 | 48200 | 355 |
| 400 | 20240716 | 122700 | 18593619750 | 48200 | 48250 | 48250 | 48200 | 460 |
| 401 | 20240716 | 122600 | 18571428350 | 48250 | 48200 | 48250 | 48200 | 237 |
| 402 | 20240716 | 122500 | 18559995300 | 48250 | 48250 | 48250 | 48200 | 225 |
| 403 | 20240716 | 122400 | 18549143900 | 48250 | 48200 | 48250 | 48200 | 203 |
| 404 | 20240716 | 122300 | 18539351300 | 48250 | 48250 | 48250 | 48200 | 452 |
| 405 | 20240716 | 122200 | 18517545000 | 48250 | 48200 | 48250 | 48150 | 251 |
| 406 | 20240716 | 122100 | 18505446250 | 48200 | 48250 | 48250 | 48150 | 340 |
| 407 | 20240716 | 122000 | 18489059800 | 48250 | 48100 | 48250 | 48100 | 229 |
| 408 | 20240716 | 121900 | 18478026200 | 48050 | 48100 | 48200 | 48050 | 1174 |
| 409 | 20240716 | 121800 | 18421559200 | 48200 | 48200 | 48250 | 48100 | 442 |
| 410 | 20240716 | 121700 | 18400255700 | 48150 | 48150 | 48200 | 48100 | 374 |
| 411 | 20240716 | 121600 | 18382237950 | 48150 | 48200 | 48200 | 48150 | 413 |
| 412 | 20240716 | 121500 | 18362336750 | 48200 | 48200 | 48250 | 48150 | 659 |
| 413 | 20240716 | 121400 | 18330577900 | 48200 | 48250 | 48250 | 48200 | 249 |
| 414 | 20240716 | 121300 | 18318568100 | 48250 | 48200 | 48250 | 48150 | 273 |
| 415 | 20240716 | 121200 | 18305408900 | 48200 | 48150 | 48200 | 48100 | 219 |
| 416 | 20240716 | 121100 | 18294866050 | 48150 | 48100 | 48150 | 48100 | 75 |
| 417 | 20240716 | 121000 | 18291255700 | 48150 | 48100 | 48200 | 48100 | 620 |
| 418 | 20240716 | 120900 | 18261407650 | 48150 | 48150 | 48150 | 48100 | 538 |
| 419 | 20240716 | 120800 | 18235507700 | 48150 | 48100 | 48150 | 48100 | 203 |
| 420 | 20240716 | 120700 | 18225738250 | 48150 | 48200 | 48200 | 48150 | 857 |
| 421 | 20240716 | 120600 | 18184459150 | 48200 | 48200 | 48200 | 48150 | 281 |
| 422 | 20240716 | 120500 | 18170917000 | 48200 | 48200 | 48250 | 48200 | 336 |
| 423 | 20240716 | 120400 | 18154718000 | 48200 | 48200 | 48300 | 48050 | 551 |
| 424 | 20240716 | 120300 | 18128164950 | 48200 | 48300 | 48300 | 47950 | 3050 |
| 425 | 20240716 | 120200 | 17981487100 | 48250 | 48250 | 48300 | 48250 | 306 |
| 426 | 20240716 | 120100 | 17966711650 | 48300 | 48300 | 48350 | 48200 | 227 |
| 427 | 20240716 | 120000 | 17955752800 | 48350 | 48300 | 48350 | 48200 | 584 |
| 428 | 20240716 | 115900 | 17927541200 | 48300 | 48300 | 48350 | 48200 | 1123 |
| 429 | 20240716 | 115800 | 17873314550 | 48200 | 48250 | 48300 | 48200 | 824 |
| 430 | 20240716 | 115700 | 17833559700 | 48300 | 48250 | 48300 | 48200 | 1325 |
| 431 | 20240716 | 115600 | 17769617350 | 48300 | 48250 | 48300 | 48250 | 296 |
| 432 | 20240716 | 115500 | 17755323100 | 48300 | 48250 | 48300 | 48250 | 311 |
| 433 | 20240716 | 115400 | 17740307400 | 48300 | 48300 | 48300 | 48250 | 717 |
| 434 | 20240716 | 115300 | 17705679350 | 48300 | 48300 | 48300 | 48250 | 791 |
| 435 | 20240716 | 115200 | 17667502600 | 48300 | 48250 | 48300 | 48250 | 284 |
| 436 | 20240716 | 115100 | 17653790750 | 48300 | 48250 | 48300 | 48250 | 1062 |
| 437 | 20240716 | 115000 | 17602525550 | 48250 | 48250 | 48250 | 48200 | 600 |
| 438 | 20240716 | 114900 | 17573578800 | 48250 | 48250 | 48250 | 48200 | 1250 |
| 439 | 20240716 | 114800 | 17513279150 | 48250 | 48200 | 48250 | 48200 | 158 |
| 440 | 20240716 | 114700 | 17505658450 | 48250 | 48250 | 48250 | 48200 | 907 |
| 441 | 20240716 | 114600 | 17461917800 | 48200 | 48200 | 48250 | 48200 | 3879 |
| 442 | 20240716 | 114500 | 17274936500 | 48200 | 48150 | 48200 | 48150 | 442 |
| 443 | 20240716 | 114400 | 17253635900 | 48150 | 48200 | 48200 | 48150 | 1083 |
| 444 | 20240716 | 114300 | 17201447150 | 48200 | 48200 | 48200 | 48150 | 527 |
| 445 | 20240716 | 114200 | 17176051200 | 48200 | 48200 | 48200 | 48150 | 341 |
| 446 | 20240716 | 114100 | 17159616450 | 48150 | 48100 | 48200 | 48100 | 2600 |
| 447 | 20240716 | 114000 | 17034407050 | 48100 | 48100 | 48150 | 48050 | 556 |
| 448 | 20240716 | 113900 | 17007658300 | 48100 | 48100 | 48150 | 48100 | 298 |
| 449 | 20240716 | 113800 | 16993317800 | 48150 | 48150 | 48150 | 48100 | 686 |
| 450 | 20240716 | 113700 | 16960299250 | 48150 | 48100 | 48150 | 48100 | 606 |
| 451 | 20240716 | 113600 | 16931136050 | 48100 | 48150 | 48150 | 48100 | 246 |
| 452 | 20240716 | 113500 | 16919293700 | 48150 | 48150 | 48150 | 48100 | 291 |
| 453 | 20240716 | 113400 | 16905288600 | 48150 | 48100 | 48150 | 48050 | 1083 |
| 454 | 20240716 | 113300 | 16853155050 | 48100 | 48100 | 48100 | 48050 | 113 |
| 455 | 20240716 | 113200 | 16847721450 | 48050 | 48100 | 48100 | 48050 | 250 |
| 456 | 20240716 | 113100 | 16835699550 | 48100 | 47950 | 48100 | 47900 | 3452 |
| 457 | 20240716 | 113000 | 16669983450 | 47950 | 47900 | 47950 | 47900 | 329 |
| 458 | 20240716 | 112900 | 16654211600 | 47900 | 47900 | 47950 | 47900 | 236 |
| 459 | 20240716 | 112800 | 16642904200 | 47950 | 47900 | 47950 | 47850 | 485 |
| 460 | 20240716 | 112700 | 16619670400 | 47850 | 47900 | 47900 | 47800 | 334 |
| 461 | 20240716 | 112600 | 16603689050 | 47900 | 47900 | 47900 | 47800 | 410 |
| 462 | 20240716 | 112500 | 16584067950 | 47850 | 47950 | 48000 | 47850 | 673 |
| 463 | 20240716 | 112400 | 16551818750 | 47950 | 47950 | 48000 | 47900 | 426 |
| 464 | 20240716 | 112300 | 16531381250 | 47950 | 47900 | 47950 | 47850 | 416 |
| 465 | 20240716 | 112200 | 16511455950 | 47950 | 47900 | 48000 | 47850 | 411 |
| 466 | 20240716 | 112100 | 16491759800 | 47950 | 47800 | 48000 | 47750 | 694 |
| 467 | 20240716 | 112000 | 16458559250 | 47800 | 47850 | 47850 | 47750 | 823 |
| 468 | 20240716 | 111900 | 16419209550 | 47850 | 47950 | 47950 | 47800 | 853 |
| 469 | 20240716 | 111800 | 16378393400 | 48050 | 48100 | 48100 | 47850 | 1790 |
| 470 | 20240716 | 111700 | 16292548200 | 48050 | 48150 | 48200 | 48050 | 420 |
| 471 | 20240716 | 111600 | 16272341700 | 48150 | 48150 | 48200 | 47950 | 1679 |
| 472 | 20240716 | 111500 | 16191604100 | 48150 | 48150 | 48150 | 48100 | 1191 |
| 473 | 20240716 | 111400 | 16134271100 | 48100 | 48150 | 48200 | 48100 | 1214 |
| 474 | 20240716 | 111300 | 16075820450 | 48100 | 48150 | 48200 | 48100 | 516 |
| 475 | 20240716 | 111200 | 16050973550 | 48200 | 48200 | 48200 | 48150 | 1421 |
| 476 | 20240716 | 111100 | 15982493050 | 48200 | 48250 | 48250 | 48150 | 1376 |
| 477 | 20240716 | 111000 | 15916150750 | 48200 | 48200 | 48250 | 48200 | 1375 |
| 478 | 20240716 | 110900 | 15849856000 | 48200 | 48100 | 48200 | 48100 | 3777 |
| 479 | 20240716 | 110800 | 15668040150 | 48100 | 47950 | 48100 | 47950 | 1848 |
| 480 | 20240716 | 110700 | 15579268750 | 47950 | 47950 | 48000 | 47950 | 495 |
| 481 | 20240716 | 110600 | 15555525550 | 47950 | 48000 | 48050 | 47950 | 1659 |
| 482 | 20240716 | 110500 | 15475882650 | 48000 | 47950 | 48000 | 47950 | 636 |
| 483 | 20240716 | 110400 | 15445356050 | 47950 | 48050 | 48050 | 47950 | 599 |
| 484 | 20240716 | 110300 | 15416604500 | 48050 | 48000 | 48050 | 48000 | 780 |
| 485 | 20240716 | 110200 | 15379148450 | 48000 | 48000 | 48050 | 48000 | 895 |
| 486 | 20240716 | 110100 | 15336158900 | 48050 | 47950 | 48050 | 47950 | 1484 |
| 487 | 20240716 | 110000 | 15264935650 | 48000 | 47900 | 48000 | 47900 | 1548 |
| 488 | 20240716 | 105900 | 15190670600 | 47950 | 47850 | 47950 | 47850 | 857 |
| 489 | 20240716 | 105800 | 15149618800 | 47800 | 47850 | 47850 | 47800 | 606 |
| 490 | 20240716 | 105700 | 15120626700 | 47850 | 47850 | 47900 | 47800 | 608 |
| 491 | 20240716 | 105600 | 15091534250 | 47850 | 47750 | 47850 | 47750 | 546 |
| 492 | 20240716 | 105500 | 15065444750 | 47750 | 47750 | 47800 | 47750 | 541 |
| 493 | 20240716 | 105400 | 15039601850 | 47800 | 47800 | 47800 | 47700 | 617 |
| 494 | 20240716 | 105300 | 15010117550 | 47700 | 47750 | 47850 | 47450 | 4368 |
| 495 | 20240716 | 105200 | 14801993600 | 47750 | 47800 | 47900 | 47600 | 1078 |
| 496 | 20240716 | 105100 | 14750554200 | 47800 | 47900 | 47950 | 47700 | 1008 |
| 497 | 20240716 | 105000 | 14702353350 | 47900 | 47850 | 47900 | 47800 | 464 |
| 498 | 20240716 | 104900 | 14680150150 | 47800 | 47750 | 47850 | 47600 | 2341 |
| 499 | 20240716 | 104800 | 14568415500 | 47750 | 47900 | 47900 | 47750 | 443 |
| 500 | 20240716 | 104700 | 14547231800 | 47850 | 47900 | 47950 | 47800 | 577 |
| 501 | 20240716 | 104600 | 14519624950 | 47950 | 47950 | 47950 | 47850 | 390 |
| 502 | 20240716 | 104500 | 14500940400 | 47950 | 47900 | 47950 | 47850 | 1007 |
| 503 | 20240716 | 104400 | 14452698500 | 47950 | 47900 | 47950 | 47850 | 754 |
| 504 | 20240716 | 104300 | 14416576600 | 47900 | 47950 | 47950 | 47900 | 708 |
| 505 | 20240716 | 104200 | 14382647000 | 47950 | 47850 | 48000 | 47700 | 1521 |
| 506 | 20240716 | 104100 | 14309885200 | 47900 | 48000 | 48100 | 47900 | 1411 |
| 507 | 20240716 | 104000 | 14242180000 | 47950 | 48150 | 48150 | 47900 | 974 |
| 508 | 20240716 | 103900 | 14195410150 | 48000 | 48000 | 48150 | 47900 | 4392 |
| 509 | 20240716 | 103800 | 13984546650 | 48000 | 47900 | 48150 | 47550 | 3676 |
| 510 | 20240716 | 103700 | 13808554500 | 47900 | 48150 | 48150 | 47900 | 1462 |
| 511 | 20240716 | 103600 | 13738399150 | 48150 | 48100 | 48200 | 48050 | 1418 |
| 512 | 20240716 | 103500 | 13670192150 | 48100 | 48100 | 48100 | 48000 | 863 |
| 513 | 20240716 | 103400 | 13628744750 | 48100 | 48000 | 48150 | 47950 | 2321 |
| 514 | 20240716 | 103300 | 13517261650 | 48050 | 48350 | 48350 | 48000 | 3990 |
| 515 | 20240716 | 103200 | 13325039050 | 48300 | 48500 | 48500 | 48300 | 2138 |
| 516 | 20240716 | 103100 | 13221458450 | 48500 | 48450 | 48500 | 48400 | 1049 |
| 517 | 20240716 | 103000 | 13170613100 | 48450 | 48300 | 48500 | 48250 | 3676 |
| 518 | 20240716 | 102900 | 12992858150 | 48350 | 48400 | 48450 | 48300 | 1494 |
| 519 | 20240716 | 102800 | 12920583050 | 48450 | 48500 | 48500 | 48300 | 3643 |
| 520 | 20240716 | 102700 | 12744134500 | 48500 | 48350 | 48500 | 48350 | 3472 |
| 521 | 20240716 | 102600 | 12575921650 | 48350 | 48300 | 48400 | 48250 | 3507 |
| 522 | 20240716 | 102500 | 12406482450 | 48300 | 48500 | 48500 | 48250 | 6492 |
| 523 | 20240716 | 102400 | 12092060500 | 48450 | 48200 | 48500 | 48200 | 10560 |
| 524 | 20240716 | 102300 | 11581266350 | 48200 | 48150 | 48250 | 48100 | 9766 |
| 525 | 20240716 | 102200 | 11110559350 | 48150 | 48000 | 48150 | 47950 | 7537 |
| 526 | 20240716 | 102100 | 10748373050 | 47950 | 47950 | 48000 | 47950 | 606 |
| 527 | 20240716 | 102000 | 10719299700 | 47950 | 48000 | 48000 | 47950 | 396 |
| 528 | 20240716 | 101900 | 10700297450 | 48000 | 47850 | 48000 | 47850 | 1096 |
| 529 | 20240716 | 101800 | 10647789000 | 47900 | 47800 | 47900 | 47750 | 584 |
| 530 | 20240716 | 101700 | 10619863550 | 47750 | 47850 | 47900 | 47700 | 1322 |
| 531 | 20240716 | 101600 | 10556697350 | 47900 | 47850 | 47900 | 47800 | 1412 |
| 532 | 20240716 | 101500 | 10489144800 | 47850 | 47900 | 48000 | 47850 | 655 |
| 533 | 20240716 | 101400 | 10457767700 | 47900 | 48000 | 48050 | 47900 | 1272 |
| 534 | 20240716 | 101300 | 10396737400 | 48050 | 48150 | 48150 | 48000 | 1778 |
| 535 | 20240716 | 101200 | 10311211950 | 48150 | 47950 | 48150 | 47900 | 2138 |
| 536 | 20240716 | 101100 | 10208493450 | 47950 | 48050 | 48150 | 47900 | 3116 |
| 537 | 20240716 | 101000 | 10058765300 | 48100 | 48000 | 48150 | 48000 | 3713 |
| 538 | 20240716 | 100900 | 9880210100 | 48050 | 47950 | 48050 | 47900 | 801 |
| 539 | 20240716 | 100800 | 9841772700 | 47850 | 48100 | 48150 | 47850 | 4628 |
| 540 | 20240716 | 100700 | 9619366050 | 47950 | 47800 | 48050 | 47800 | 6266 |
| 541 | 20240716 | 100600 | 9318733600 | 47900 | 47800 | 47900 | 47600 | 1413 |
| 542 | 20240716 | 100500 | 9251295650 | 47650 | 47850 | 47900 | 47600 | 1129 |
| 543 | 20240716 | 100400 | 9197392700 | 47850 | 47850 | 47900 | 47750 | 726 |
| 544 | 20240716 | 100300 | 9162656500 | 47850 | 48000 | 48000 | 47800 | 2355 |
| 545 | 20240716 | 100200 | 9049881350 | 47900 | 47850 | 48000 | 47850 | 1735 |
| 546 | 20240716 | 100100 | 8966692800 | 47850 | 47800 | 47950 | 47800 | 974 |
| 547 | 20240716 | 100000 | 8920068200 | 47900 | 47650 | 47900 | 47600 | 1493 |
| 548 | 20240716 | 095900 | 8848794200 | 47650 | 47650 | 47700 | 47600 | 1045 |
| 549 | 20240716 | 095800 | 8799007450 | 47700 | 47700 | 47700 | 47600 | 1258 |
| 550 | 20240716 | 095700 | 8739073600 | 47600 | 48000 | 48000 | 47600 | 1585 |
| 551 | 20240716 | 095600 | 8663400800 | 47950 | 48100 | 48100 | 47800 | 6147 |
| 552 | 20240716 | 095500 | 8368429550 | 48050 | 47900 | 48150 | 47900 | 2893 |
| 553 | 20240716 | 095400 | 8229478450 | 47900 | 48200 | 48250 | 47850 | 3679 |
| 554 | 20240716 | 095300 | 8052864050 | 48200 | 47700 | 48200 | 47550 | 23153 |
| 555 | 20240716 | 095200 | 6942553250 | 47700 | 47500 | 47700 | 47350 | 4660 |
| 556 | 20240716 | 095100 | 6720746400 | 47550 | 47400 | 47600 | 47400 | 8890 |
| 557 | 20240716 | 095000 | 6298416350 | 47400 | 47300 | 47450 | 47200 | 2687 |
| 558 | 20240716 | 094900 | 6171161000 | 47400 | 47000 | 47600 | 47000 | 15432 |
| 559 | 20240716 | 094800 | 5440664750 | 46950 | 46750 | 47050 | 46700 | 14602 |
| 560 | 20240716 | 094700 | 4755553350 | 46750 | 46700 | 46800 | 46700 | 2443 |
| 561 | 20240716 | 094600 | 4641328800 | 46700 | 46650 | 46750 | 46650 | 512 |
| 562 | 20240716 | 094500 | 4617420750 | 46700 | 46600 | 46700 | 46600 | 826 |
| 563 | 20240716 | 094400 | 4578872150 | 46550 | 46500 | 46600 | 46500 | 2297 |
| 564 | 20240716 | 094300 | 4471889100 | 46500 | 46450 | 46500 | 46450 | 208 |
| 565 | 20240716 | 094200 | 4462223300 | 46450 | 46500 | 46600 | 46450 | 506 |
| 566 | 20240716 | 094100 | 4438667800 | 46550 | 46700 | 46700 | 46500 | 365 |
| 567 | 20240716 | 094000 | 4421682350 | 46650 | 46600 | 46700 | 46350 | 2445 |
| 568 | 20240716 | 093900 | 4307861200 | 46600 | 46600 | 46750 | 46600 | 769 |
| 569 | 20240716 | 093800 | 4272017800 | 46600 | 46600 | 46700 | 46550 | 699 |
| 570 | 20240716 | 093700 | 4239418600 | 46600 | 46550 | 46850 | 46450 | 5341 |
| 571 | 20240716 | 093600 | 3990010400 | 46650 | 46550 | 46650 | 46250 | 6682 |
| 572 | 20240716 | 093500 | 3679289750 | 46500 | 46350 | 46550 | 46350 | 212 |
| 573 | 20240716 | 093400 | 3669433300 | 46500 | 46400 | 46500 | 46250 | 1784 |
| 574 | 20240716 | 093300 | 3586576700 | 46400 | 46350 | 46500 | 45950 | 4833 |
| 575 | 20240716 | 093200 | 3362416150 | 46350 | 46350 | 46400 | 46300 | 1248 |
| 576 | 20240716 | 093100 | 3304533000 | 46400 | 46250 | 46400 | 46250 | 772 |
| 577 | 20240716 | 093000 | 3268750800 | 46250 | 46200 | 46250 | 46150 | 762 |
| 578 | 20240716 | 092900 | 3233520350 | 46200 | 46200 | 46300 | 46200 | 566 |
| 579 | 20240716 | 092800 | 3207344250 | 46200 | 46150 | 46350 | 46050 | 1291 |
| 580 | 20240716 | 092700 | 3147722500 | 46200 | 46500 | 46500 | 46200 | 756 |
| 581 | 20240716 | 092600 | 3112649150 | 46450 | 46500 | 46600 | 46400 | 827 |
| 582 | 20240716 | 092500 | 3074194800 | 46550 | 46650 | 46750 | 46500 | 929 |
| 583 | 20240716 | 092400 | 3030902100 | 46700 | 46950 | 46950 | 46650 | 1639 |
| 584 | 20240716 | 092300 | 2954110250 | 46900 | 46700 | 46950 | 46650 | 6177 |
| 585 | 20240716 | 092200 | 2665025850 | 46700 | 46700 | 46800 | 46650 | 2291 |
| 586 | 20240716 | 092100 | 2557959650 | 46750 | 46850 | 46850 | 46650 | 2146 |
| 587 | 20240716 | 092000 | 2457651550 | 46850 | 46500 | 46850 | 46500 | 8007 |
| 588 | 20240716 | 091900 | 2083829400 | 46500 | 46450 | 46550 | 46400 | 2089 |
| 589 | 20240716 | 091800 | 1986769450 | 46500 | 46350 | 46500 | 46350 | 2172 |
| 590 | 20240716 | 091700 | 1885852350 | 46200 | 45950 | 46450 | 45900 | 6434 |
| 591 | 20240716 | 091600 | 1588400400 | 45950 | 45950 | 46000 | 45950 | 533 |
| 592 | 20240716 | 091500 | 1563891550 | 45950 | 46200 | 46200 | 45950 | 1270 |
| 593 | 20240716 | 091400 | 1505440000 | 46200 | 46250 | 46450 | 46050 | 1186 |
| 594 | 20240716 | 091300 | 1450616050 | 46450 | 46150 | 46450 | 46050 | 6715 |
| 595 | 20240716 | 091200 | 1140183550 | 46150 | 46050 | 46150 | 46050 | 817 |
| 596 | 20240716 | 091100 | 1102511500 | 46050 | 46150 | 46150 | 45950 | 1325 |
| 597 | 20240716 | 091000 | 1041445650 | 46000 | 45750 | 46150 | 45700 | 6696 |
| 598 | 20240716 | 090900 | 733936000 | 45750 | 45450 | 45750 | 45450 | 2436 |
| 599 | 20240716 | 090800 | 622687700 | 45450 | 45450 | 45600 | 45300 | 1146 |
| 600 | 20240716 | 090700 | 570532050 | 45300 | 45500 | 45550 | 45300 | 1398 |
| 601 | 20240716 | 090600 | 507004250 | 45500 | 45400 | 45600 | 45350 | 1546 |
| 602 | 20240716 | 090500 | 436638050 | 45550 | 45200 | 45550 | 45100 | 3254 |
| 603 | 20240716 | 090400 | 289008650 | 45100 | 45200 | 45250 | 45000 | 272 |
| 604 | 20240716 | 090300 | 276709150 | 45250 | 44850 | 45250 | 44800 | 2304 |
| 605 | 20240716 | 090200 | 172864900 | 44850 | 44700 | 44850 | 44600 | 564 |
| 606 | 20240716 | 090100 | 147624200 | 44600 | 44750 | 44750 | 44500 | 122 |
| 607 | 20240716 | 090000 | 142181150 | 44700 | 44850 | 44850 | 44050 | 3187 |