32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240716 | 185400 | 43627145700 | 28550 | 28550 | 28550 | 28550 | 15797 |
| 3 | 20240716 | 185300 | 43627145700 | 28550 | 28550 | 28550 | 28550 | 0 |
| 4 | 20240716 | 185200 | 43627145700 | 28550 | 28550 | 28550 | 28550 | 0 |
| 5 | 20240716 | 185100 | 43627145700 | 28550 | 28550 | 28550 | 28550 | 0 |
| 6 | 20240716 | 185000 | 43627145700 | 28550 | 28550 | 28550 | 28550 | 0 |
| 7 | 20240716 | 184900 | 43627145700 | 28550 | 28550 | 28550 | 28550 | 0 |
| 8 | 20240716 | 184800 | 43627145700 | 28550 | 28550 | 28550 | 28550 | 0 |
| 9 | 20240716 | 184700 | 43627145700 | 28550 | 28550 | 28550 | 28550 | 0 |
| 10 | 20240716 | 184600 | 43627145700 | 28550 | 28550 | 28550 | 28550 | 0 |
| 11 | 20240716 | 184500 | 43627145700 | 28550 | 28550 | 28550 | 28550 | 0 |
| 12 | 20240716 | 184400 | 43627145700 | 28550 | 28550 | 28550 | 28550 | 0 |
| 13 | 20240716 | 184300 | 43627145700 | 28550 | 28550 | 28550 | 28550 | 0 |
| 14 | 20240716 | 184200 | 43627145700 | 28550 | 28550 | 28550 | 28550 | 0 |
| 15 | 20240716 | 184100 | 43627145700 | 28550 | 28550 | 28550 | 28550 | 0 |
| 16 | 20240716 | 184000 | 43627145700 | 28550 | 28550 | 28550 | 28550 | 0 |
| 17 | 20240716 | 183900 | 43627145700 | 28550 | 28550 | 28550 | 28550 | 0 |
| 18 | 20240716 | 183800 | 43627145700 | 28550 | 28550 | 28550 | 28550 | 0 |
| 19 | 20240716 | 183700 | 43627145700 | 28550 | 28550 | 28550 | 28550 | 0 |
| 20 | 20240716 | 183600 | 43627145700 | 28550 | 28550 | 28550 | 28550 | 0 |
| 21 | 20240716 | 183500 | 43627145700 | 28550 | 28550 | 28550 | 28550 | 0 |
| 22 | 20240716 | 183400 | 43627145700 | 28550 | 28550 | 28550 | 28550 | 0 |
| 23 | 20240716 | 183300 | 43627145700 | 28550 | 28550 | 28550 | 28550 | 0 |
| 24 | 20240716 | 183200 | 43627145700 | 28550 | 28550 | 28550 | 28550 | 0 |
| 25 | 20240716 | 183100 | 43627145700 | 28550 | 28550 | 28550 | 28550 | 0 |
| 26 | 20240716 | 183000 | 43627145700 | 28550 | 28550 | 28550 | 28550 | 0 |
| 27 | 20240716 | 182900 | 43627145700 | 28550 | 28550 | 28550 | 28550 | 0 |
| 28 | 20240716 | 182800 | 43627145700 | 28550 | 28550 | 28550 | 28550 | 0 |
| 29 | 20240716 | 182700 | 43627145700 | 28550 | 28550 | 28550 | 28550 | 0 |
| 30 | 20240716 | 182600 | 43627145700 | 28550 | 28550 | 28550 | 28550 | 0 |
| 31 | 20240716 | 182500 | 43627145700 | 28550 | 28550 | 28550 | 28550 | 0 |
| 32 | 20240716 | 182400 | 43627145700 | 28550 | 28550 | 28550 | 28550 | 15797 |
| 33 | 20240716 | 182300 | 43627145700 | 28550 | 28550 | 28550 | 28550 | 0 |
| 34 | 20240716 | 182200 | 43627145700 | 28550 | 28550 | 28550 | 28550 | 0 |
| 35 | 20240716 | 182100 | 43627145700 | 28550 | 28550 | 28550 | 28550 | 0 |
| 36 | 20240716 | 182000 | 43627145700 | 28550 | 28550 | 28550 | 28550 | 0 |
| 37 | 20240716 | 181900 | 43627145700 | 28550 | 28550 | 28550 | 28550 | 0 |
| 38 | 20240716 | 181800 | 43627145700 | 28550 | 28550 | 28550 | 28550 | 0 |
| 39 | 20240716 | 181700 | 43627145700 | 28550 | 28550 | 28550 | 28550 | 0 |
| 40 | 20240716 | 181600 | 43627145700 | 28550 | 28550 | 28550 | 28550 | 0 |
| 41 | 20240716 | 181500 | 43627145700 | 28550 | 28550 | 28550 | 28550 | 0 |
| 42 | 20240716 | 181400 | 43627145700 | 28550 | 28550 | 28550 | 28550 | 0 |
| 43 | 20240716 | 181300 | 43627145700 | 28550 | 28550 | 28550 | 28550 | 0 |
| 44 | 20240716 | 181200 | 43627145700 | 28550 | 28550 | 28550 | 28550 | 0 |
| 45 | 20240716 | 181100 | 43627145700 | 28550 | 28550 | 28550 | 28550 | 0 |
| 46 | 20240716 | 181000 | 43627145700 | 28550 | 28550 | 28550 | 28550 | 0 |
| 47 | 20240716 | 180900 | 43627145700 | 28550 | 28550 | 28550 | 28550 | 0 |
| 48 | 20240716 | 180800 | 43627145700 | 28550 | 28550 | 28550 | 28550 | 0 |
| 49 | 20240716 | 180700 | 43627145700 | 28550 | 28550 | 28550 | 28550 | 0 |
| 50 | 20240716 | 180600 | 43627145700 | 28550 | 28550 | 28550 | 28550 | 0 |
| 51 | 20240716 | 180500 | 43627145700 | 28550 | 28550 | 28550 | 28550 | 0 |
| 52 | 20240716 | 180400 | 43627145700 | 28550 | 28550 | 28550 | 28550 | 0 |
| 53 | 20240716 | 180300 | 43627145700 | 28550 | 28550 | 28550 | 28550 | 0 |
| 54 | 20240716 | 180200 | 43627145700 | 28550 | 28550 | 28550 | 28550 | 0 |
| 55 | 20240716 | 180100 | 43627145700 | 28550 | 28550 | 28550 | 28550 | 0 |
| 56 | 20240716 | 180000 | 43627145700 | 28550 | 28550 | 28550 | 28550 | 0 |
| 57 | 20240716 | 175900 | 43627145700 | 28550 | 28550 | 28550 | 28550 | 0 |
| 58 | 20240716 | 175800 | 43627145700 | 28550 | 28550 | 28550 | 28550 | 0 |
| 59 | 20240716 | 175700 | 43627145700 | 28550 | 28550 | 28550 | 28550 | 0 |
| 60 | 20240716 | 175600 | 43627145700 | 28550 | 28550 | 28550 | 28550 | 0 |
| 61 | 20240716 | 175500 | 43627145700 | 28550 | 28550 | 28550 | 28550 | 0 |
| 62 | 20240716 | 175400 | 43627145700 | 28550 | 28550 | 28550 | 28550 | 15797 |
| 63 | 20240716 | 175300 | 43627145700 | 28550 | 28550 | 28550 | 28550 | 0 |
| 64 | 20240716 | 175200 | 43627145700 | 28550 | 28550 | 28550 | 28550 | 0 |
| 65 | 20240716 | 175100 | 43627145700 | 28550 | 28550 | 28550 | 28550 | 0 |
| 66 | 20240716 | 175000 | 43627145700 | 28550 | 28550 | 28550 | 28550 | 0 |
| 67 | 20240716 | 174900 | 43627145700 | 28550 | 28550 | 28550 | 28550 | 0 |
| 68 | 20240716 | 174800 | 43627145700 | 28550 | 28550 | 28550 | 28550 | 0 |
| 69 | 20240716 | 174700 | 43627145700 | 28550 | 28550 | 28550 | 28550 | 0 |
| 70 | 20240716 | 174600 | 43627145700 | 28550 | 28550 | 28550 | 28550 | 0 |
| 71 | 20240716 | 174500 | 43627145700 | 28550 | 28550 | 28550 | 28550 | 0 |
| 72 | 20240716 | 174400 | 43627145700 | 28550 | 28550 | 28550 | 28550 | 0 |
| 73 | 20240716 | 174300 | 43627145700 | 28550 | 28550 | 28550 | 28550 | 0 |
| 74 | 20240716 | 174200 | 43627145700 | 28550 | 28550 | 28550 | 28550 | 0 |
| 75 | 20240716 | 174100 | 43627145700 | 28550 | 28550 | 28550 | 28550 | 0 |
| 76 | 20240716 | 174000 | 43627145700 | 28550 | 28550 | 28550 | 28550 | 0 |
| 77 | 20240716 | 173900 | 43627145700 | 28550 | 28550 | 28550 | 28550 | 0 |
| 78 | 20240716 | 173800 | 43627145700 | 28550 | 28550 | 28550 | 28550 | 0 |
| 79 | 20240716 | 173700 | 43627145700 | 28550 | 28550 | 28550 | 28550 | 0 |
| 80 | 20240716 | 173600 | 43627145700 | 28550 | 28550 | 28550 | 28550 | 0 |
| 81 | 20240716 | 173500 | 43627145700 | 28550 | 28550 | 28550 | 28550 | 0 |
| 82 | 20240716 | 173400 | 43627145700 | 28550 | 28550 | 28550 | 28550 | 0 |
| 83 | 20240716 | 173300 | 43627145700 | 28550 | 28550 | 28550 | 28550 | 0 |
| 84 | 20240716 | 173200 | 43627145700 | 28550 | 28550 | 28550 | 28550 | 0 |
| 85 | 20240716 | 173100 | 43627145700 | 28550 | 28550 | 28550 | 28550 | 0 |
| 86 | 20240716 | 173000 | 43627145700 | 28550 | 28550 | 28550 | 28550 | 0 |
| 87 | 20240716 | 172900 | 43627145700 | 28550 | 28550 | 28550 | 28550 | 0 |
| 88 | 20240716 | 172800 | 43627145700 | 28550 | 28550 | 28550 | 28550 | 0 |
| 89 | 20240716 | 172700 | 43627145700 | 28550 | 28550 | 28550 | 28550 | 0 |
| 90 | 20240716 | 172600 | 43627145700 | 28550 | 28550 | 28550 | 28550 | 0 |
| 91 | 20240716 | 172500 | 43627145700 | 28550 | 28550 | 28550 | 28550 | 0 |
| 92 | 20240716 | 172400 | 43627145700 | 28550 | 28550 | 28550 | 28550 | 15797 |
| 93 | 20240716 | 172300 | 43627145700 | 28550 | 28550 | 28550 | 28550 | 0 |
| 94 | 20240716 | 172200 | 43627145700 | 28550 | 28550 | 28550 | 28550 | 0 |
| 95 | 20240716 | 172100 | 43627145700 | 28550 | 28550 | 28550 | 28550 | 0 |
| 96 | 20240716 | 172000 | 43627145700 | 28550 | 28550 | 28550 | 28550 | 0 |
| 97 | 20240716 | 171900 | 43627145700 | 28550 | 28550 | 28550 | 28550 | 0 |
| 98 | 20240716 | 171800 | 43627145700 | 28550 | 28550 | 28550 | 28550 | 0 |
| 99 | 20240716 | 171700 | 43627145700 | 28550 | 28550 | 28550 | 28550 | 0 |
| 100 | 20240716 | 171600 | 43627145700 | 28550 | 28550 | 28550 | 28550 | 0 |
| 101 | 20240716 | 171500 | 43627145700 | 28550 | 28550 | 28550 | 28550 | 0 |
| 102 | 20240716 | 171400 | 43627145700 | 28550 | 28550 | 28550 | 28550 | 0 |
| 103 | 20240716 | 171300 | 43627145700 | 28550 | 28550 | 28550 | 28550 | 0 |
| 104 | 20240716 | 171200 | 43627145700 | 28550 | 28550 | 28550 | 28550 | 0 |
| 105 | 20240716 | 171100 | 43627145700 | 28550 | 28550 | 28550 | 28550 | 0 |
| 106 | 20240716 | 171000 | 43627145700 | 28550 | 28550 | 28550 | 28550 | 0 |
| 107 | 20240716 | 170900 | 43627145700 | 28550 | 28550 | 28550 | 28550 | 0 |
| 108 | 20240716 | 170800 | 43627145700 | 28550 | 28550 | 28550 | 28550 | 0 |
| 109 | 20240716 | 170700 | 43627145700 | 28550 | 28550 | 28550 | 28550 | 0 |
| 110 | 20240716 | 170600 | 43627145700 | 28550 | 28550 | 28550 | 28550 | 0 |
| 111 | 20240716 | 170500 | 43627145700 | 28550 | 28550 | 28550 | 28550 | 0 |
| 112 | 20240716 | 170400 | 43627145700 | 28550 | 28550 | 28550 | 28550 | 0 |
| 113 | 20240716 | 170300 | 43627145700 | 28550 | 28550 | 28550 | 28550 | 0 |
| 114 | 20240716 | 170200 | 43627145700 | 28550 | 28550 | 28550 | 28550 | 0 |
| 115 | 20240716 | 170100 | 43627145700 | 28550 | 28550 | 28550 | 28550 | 0 |
| 116 | 20240716 | 170000 | 43627145700 | 28550 | 28550 | 28550 | 28550 | 0 |
| 117 | 20240716 | 165900 | 43627145700 | 28550 | 28550 | 28550 | 28550 | 0 |
| 118 | 20240716 | 165800 | 43627145700 | 28550 | 28550 | 28550 | 28550 | 0 |
| 119 | 20240716 | 165700 | 43627145700 | 28550 | 28550 | 28550 | 28550 | 0 |
| 120 | 20240716 | 165600 | 43627145700 | 28550 | 28550 | 28550 | 28550 | 0 |
| 121 | 20240716 | 165500 | 43627145700 | 28550 | 28550 | 28550 | 28550 | 0 |
| 122 | 20240716 | 165400 | 43627145700 | 28550 | 28550 | 28550 | 28550 | 15797 |
| 123 | 20240716 | 165300 | 43627145700 | 28550 | 28550 | 28550 | 28550 | 0 |
| 124 | 20240716 | 165200 | 43627145700 | 28550 | 28550 | 28550 | 28550 | 0 |
| 125 | 20240716 | 165100 | 43627145700 | 28550 | 28550 | 28550 | 28550 | 0 |
| 126 | 20240716 | 165000 | 43627145700 | 28550 | 28550 | 28550 | 28550 | 0 |
| 127 | 20240716 | 164900 | 43627145700 | 28550 | 28550 | 28550 | 28550 | 0 |
| 128 | 20240716 | 164800 | 43627145700 | 28550 | 28550 | 28550 | 28550 | 0 |
| 129 | 20240716 | 164700 | 43627145700 | 28550 | 28550 | 28550 | 28550 | 0 |
| 130 | 20240716 | 164600 | 43627145700 | 28550 | 28550 | 28550 | 28550 | 0 |
| 131 | 20240716 | 164500 | 43627145700 | 28550 | 28550 | 28550 | 28550 | 0 |
| 132 | 20240716 | 164400 | 43627145700 | 28550 | 28550 | 28550 | 28550 | 0 |
| 133 | 20240716 | 164300 | 43627145700 | 28550 | 28550 | 28550 | 28550 | 0 |
| 134 | 20240716 | 164200 | 43627145700 | 28550 | 28550 | 28550 | 28550 | 0 |
| 135 | 20240716 | 164100 | 43627145700 | 28550 | 28550 | 28550 | 28550 | 0 |
| 136 | 20240716 | 164000 | 43627145700 | 28550 | 28550 | 28550 | 28550 | 0 |
| 137 | 20240716 | 163900 | 43627145700 | 28550 | 28550 | 28550 | 28550 | 0 |
| 138 | 20240716 | 163800 | 43627145700 | 28550 | 28550 | 28550 | 28550 | 0 |
| 139 | 20240716 | 163700 | 43627145700 | 28550 | 28550 | 28550 | 28550 | 0 |
| 140 | 20240716 | 163600 | 43627145700 | 28550 | 28550 | 28550 | 28550 | 0 |
| 141 | 20240716 | 163500 | 43627145700 | 28550 | 28550 | 28550 | 28550 | 0 |
| 142 | 20240716 | 163400 | 43627145700 | 28550 | 28550 | 28550 | 28550 | 0 |
| 143 | 20240716 | 163300 | 43627145700 | 28550 | 28550 | 28550 | 28550 | 0 |
| 144 | 20240716 | 163200 | 43627145700 | 28550 | 28550 | 28550 | 28550 | 0 |
| 145 | 20240716 | 163100 | 43627145700 | 28550 | 28550 | 28550 | 28550 | 0 |
| 146 | 20240716 | 163000 | 43627145700 | 28550 | 28550 | 28550 | 28550 | 0 |
| 147 | 20240716 | 162900 | 43627145700 | 28550 | 28550 | 28550 | 28550 | 0 |
| 148 | 20240716 | 162800 | 43627145700 | 28550 | 28550 | 28550 | 28550 | 0 |
| 149 | 20240716 | 162700 | 43627145700 | 28550 | 28550 | 28550 | 28550 | 0 |
| 150 | 20240716 | 162600 | 43627145700 | 28550 | 28550 | 28550 | 28550 | 0 |
| 151 | 20240716 | 162500 | 43627145700 | 28550 | 28550 | 28550 | 28550 | 0 |
| 152 | 20240716 | 162400 | 43627145700 | 28550 | 28550 | 28550 | 28550 | 15797 |
| 153 | 20240716 | 162300 | 43627145700 | 28550 | 28550 | 28550 | 28550 | 0 |
| 154 | 20240716 | 162200 | 43627145700 | 28550 | 28550 | 28550 | 28550 | 0 |
| 155 | 20240716 | 162100 | 43627145700 | 28550 | 28550 | 28550 | 28550 | 0 |
| 156 | 20240716 | 162000 | 43627145700 | 28550 | 28550 | 28550 | 28550 | 0 |
| 157 | 20240716 | 161900 | 43627145700 | 28550 | 28550 | 28550 | 28550 | 0 |
| 158 | 20240716 | 161800 | 43627145700 | 28550 | 28550 | 28550 | 28550 | 0 |
| 159 | 20240716 | 161700 | 43627145700 | 28550 | 28550 | 28550 | 28550 | 0 |
| 160 | 20240716 | 161600 | 43627145700 | 28550 | 28550 | 28550 | 28550 | 0 |
| 161 | 20240716 | 161500 | 43627145700 | 28550 | 28550 | 28550 | 28550 | 0 |
| 162 | 20240716 | 161400 | 43627145700 | 28550 | 28550 | 28550 | 28550 | 0 |
| 163 | 20240716 | 161300 | 43627145700 | 28550 | 28550 | 28550 | 28550 | 0 |
| 164 | 20240716 | 161200 | 43627145700 | 28550 | 28550 | 28550 | 28550 | 0 |
| 165 | 20240716 | 161100 | 43627145700 | 28550 | 28550 | 28550 | 28550 | 0 |
| 166 | 20240716 | 161000 | 43627145700 | 28550 | 28550 | 28550 | 28550 | 0 |
| 167 | 20240716 | 160900 | 43627145700 | 28550 | 28550 | 28550 | 28550 | 0 |
| 168 | 20240716 | 160800 | 43627145700 | 28550 | 28550 | 28550 | 28550 | 0 |
| 169 | 20240716 | 160700 | 43627145700 | 28550 | 28550 | 28550 | 28550 | 0 |
| 170 | 20240716 | 160600 | 43627145700 | 28550 | 28550 | 28550 | 28550 | 0 |
| 171 | 20240716 | 160500 | 43627145700 | 28550 | 28550 | 28550 | 28550 | 0 |
| 172 | 20240716 | 160400 | 43627145700 | 28550 | 28550 | 28550 | 28550 | 0 |
| 173 | 20240716 | 160300 | 43627145700 | 28550 | 28550 | 28550 | 28550 | 0 |
| 174 | 20240716 | 160200 | 43627145700 | 28550 | 28550 | 28550 | 28550 | 0 |
| 175 | 20240716 | 160100 | 43627145700 | 28550 | 28550 | 28550 | 28550 | 0 |
| 176 | 20240716 | 160000 | 43627145700 | 28550 | 28550 | 28550 | 28550 | 0 |
| 177 | 20240716 | 155900 | 43627145700 | 28550 | 28550 | 28550 | 28550 | 0 |
| 178 | 20240716 | 155800 | 43627145700 | 28550 | 28550 | 28550 | 28550 | 0 |
| 179 | 20240716 | 155700 | 43627145700 | 28550 | 28550 | 28550 | 28550 | 0 |
| 180 | 20240716 | 155600 | 43627145700 | 28550 | 28550 | 28550 | 28550 | 0 |
| 181 | 20240716 | 155500 | 43627145700 | 28550 | 28550 | 28550 | 28550 | 0 |
| 182 | 20240716 | 155400 | 43627145700 | 28550 | 28550 | 28550 | 28550 | 15797 |
| 183 | 20240716 | 155300 | 43627145700 | 28550 | 28550 | 28550 | 28550 | 0 |
| 184 | 20240716 | 155200 | 43627145700 | 28550 | 28550 | 28550 | 28550 | 0 |
| 185 | 20240716 | 155100 | 43627145700 | 28550 | 28550 | 28550 | 28550 | 0 |
| 186 | 20240716 | 155000 | 43627145700 | 28550 | 28550 | 28550 | 28550 | 0 |
| 187 | 20240716 | 154900 | 43627145700 | 28550 | 28550 | 28550 | 28550 | 0 |
| 188 | 20240716 | 154800 | 43627145700 | 28550 | 28550 | 28550 | 28550 | 0 |
| 189 | 20240716 | 154700 | 43627145700 | 28550 | 28550 | 28550 | 28550 | 0 |
| 190 | 20240716 | 154600 | 43627145700 | 28550 | 28550 | 28550 | 28550 | 0 |
| 191 | 20240716 | 154500 | 43627145700 | 28550 | 28550 | 28550 | 28550 | 0 |
| 192 | 20240716 | 154400 | 43627145700 | 28550 | 28550 | 28550 | 28550 | 0 |
| 193 | 20240716 | 154300 | 43627145700 | 28550 | 28550 | 28550 | 28550 | 0 |
| 194 | 20240716 | 154200 | 43627145700 | 28550 | 28550 | 28550 | 28550 | 0 |
| 195 | 20240716 | 154100 | 43627145700 | 28550 | 28550 | 28550 | 28550 | 0 |
| 196 | 20240716 | 154000 | 43627145700 | 28550 | 28550 | 28550 | 28550 | 0 |
| 197 | 20240716 | 153900 | 43627145700 | 28550 | 28550 | 28550 | 28550 | 0 |
| 198 | 20240716 | 153800 | 43627145700 | 28550 | 28550 | 28550 | 28550 | 0 |
| 199 | 20240716 | 153700 | 43627145700 | 28550 | 28550 | 28550 | 28550 | 0 |
| 200 | 20240716 | 153600 | 43627145700 | 28550 | 28550 | 28550 | 28550 | 0 |
| 201 | 20240716 | 153500 | 43627145700 | 28550 | 28550 | 28550 | 28550 | 0 |
| 202 | 20240716 | 153400 | 43627145700 | 28550 | 28550 | 28550 | 28550 | 0 |
| 203 | 20240716 | 153300 | 43627145700 | 28550 | 28550 | 28550 | 28550 | 0 |
| 204 | 20240716 | 153200 | 43627145700 | 28550 | 28550 | 28550 | 28550 | 0 |
| 205 | 20240716 | 153100 | 43627145700 | 28550 | 28550 | 28550 | 28550 | 0 |
| 206 | 20240716 | 153000 | 43627145700 | 28550 | 28550 | 28550 | 28550 | 15797 |
| 207 | 20240716 | 152900 | 43176141350 | 28700 | 28700 | 28700 | 28700 | 0 |
| 208 | 20240716 | 152800 | 43176141350 | 28700 | 28700 | 28700 | 28700 | 0 |
| 209 | 20240716 | 152700 | 43176141350 | 28700 | 28700 | 28700 | 28700 | 0 |
| 210 | 20240716 | 152600 | 43176141350 | 28700 | 28700 | 28700 | 28700 | 0 |
| 211 | 20240716 | 152500 | 43176141350 | 28700 | 28700 | 28700 | 28700 | 0 |
| 212 | 20240716 | 152400 | 43176141350 | 28700 | 28700 | 28700 | 28700 | 0 |
| 213 | 20240716 | 152300 | 43176141350 | 28700 | 28700 | 28700 | 28700 | 0 |
| 214 | 20240716 | 152200 | 43176141350 | 28700 | 28700 | 28700 | 28700 | 0 |
| 215 | 20240716 | 152100 | 43176141350 | 28700 | 28700 | 28700 | 28700 | 0 |
| 216 | 20240716 | 152000 | 43176141350 | 28700 | 28700 | 28700 | 28700 | 0 |
| 217 | 20240716 | 151900 | 43176141350 | 28700 | 28800 | 28800 | 28650 | 1859 |
| 218 | 20240716 | 151800 | 43122710150 | 28800 | 28750 | 28850 | 28650 | 2504 |
| 219 | 20240716 | 151700 | 43050796950 | 28750 | 28750 | 28800 | 28650 | 1113 |
| 220 | 20240716 | 151600 | 43018834500 | 28850 | 28750 | 28850 | 28700 | 3004 |
| 221 | 20240716 | 151500 | 42932544200 | 28750 | 28850 | 28850 | 28700 | 2002 |
| 222 | 20240716 | 151400 | 42874951800 | 28850 | 28900 | 29000 | 28800 | 597 |
| 223 | 20240716 | 151300 | 42857718550 | 28900 | 29000 | 29000 | 28850 | 1050 |
| 224 | 20240716 | 151200 | 42827384500 | 28900 | 29000 | 29000 | 28850 | 845 |
| 225 | 20240716 | 151100 | 42802950800 | 29000 | 29000 | 29000 | 28950 | 401 |
| 226 | 20240716 | 151000 | 42791335300 | 29000 | 28900 | 29100 | 28850 | 1051 |
| 227 | 20240716 | 150900 | 42760930150 | 28900 | 29000 | 29150 | 28750 | 1536 |
| 228 | 20240716 | 150800 | 42716633100 | 29000 | 29050 | 29150 | 28800 | 3640 |
| 229 | 20240716 | 150700 | 42611313450 | 29050 | 29200 | 29250 | 29000 | 1744 |
| 230 | 20240716 | 150600 | 42560614950 | 29200 | 29250 | 29250 | 29100 | 911 |
| 231 | 20240716 | 150500 | 42534077400 | 29250 | 29200 | 29350 | 29150 | 707 |
| 232 | 20240716 | 150400 | 42513436850 | 29300 | 29250 | 29300 | 29200 | 1085 |
| 233 | 20240716 | 150300 | 42481707000 | 29250 | 29300 | 29350 | 29250 | 418 |
| 234 | 20240716 | 150200 | 42469456850 | 29350 | 29300 | 29350 | 29300 | 1368 |
| 235 | 20240716 | 150100 | 42429316100 | 29300 | 29350 | 29400 | 29300 | 1157 |
| 236 | 20240716 | 150000 | 42395375450 | 29350 | 29400 | 29450 | 29300 | 1486 |
| 237 | 20240716 | 145900 | 42351762450 | 29400 | 29250 | 29500 | 29250 | 727 |
| 238 | 20240716 | 145800 | 42330365500 | 29200 | 29250 | 29250 | 29200 | 291 |
| 239 | 20240716 | 145700 | 42321858750 | 29250 | 29150 | 29250 | 29150 | 901 |
| 240 | 20240716 | 145600 | 42295585550 | 29200 | 29050 | 29200 | 29050 | 2187 |
| 241 | 20240716 | 145500 | 42232009100 | 29050 | 29050 | 29100 | 28750 | 4394 |
| 242 | 20240716 | 145400 | 42104994050 | 29000 | 29250 | 29250 | 29000 | 2958 |
| 243 | 20240716 | 145300 | 42018907450 | 29250 | 29250 | 29350 | 29200 | 578 |
| 244 | 20240716 | 145200 | 42002018500 | 29250 | 29350 | 29350 | 29250 | 1439 |
| 245 | 20240716 | 145100 | 41959876550 | 29350 | 29350 | 29350 | 29300 | 530 |
| 246 | 20240716 | 145000 | 41944321200 | 29350 | 29400 | 29400 | 29350 | 213 |
| 247 | 20240716 | 144900 | 41938064500 | 29350 | 29450 | 29450 | 29350 | 174 |
| 248 | 20240716 | 144800 | 41932957350 | 29350 | 29450 | 29500 | 29350 | 1440 |
| 249 | 20240716 | 144700 | 41890554250 | 29450 | 29400 | 29450 | 29400 | 192 |
| 250 | 20240716 | 144600 | 41884899950 | 29400 | 29350 | 29400 | 29300 | 453 |
| 251 | 20240716 | 144500 | 41871592250 | 29350 | 29300 | 29400 | 29250 | 407 |
| 252 | 20240716 | 144400 | 41859646300 | 29250 | 29200 | 29300 | 29200 | 163 |
| 253 | 20240716 | 144300 | 41854884600 | 29200 | 29200 | 29400 | 29150 | 1122 |
| 254 | 20240716 | 144200 | 41822062350 | 29250 | 29400 | 29400 | 29150 | 954 |
| 255 | 20240716 | 144100 | 41794138550 | 29300 | 29450 | 29550 | 29300 | 850 |
| 256 | 20240716 | 144000 | 41769138950 | 29450 | 29200 | 29450 | 29200 | 3420 |
| 257 | 20240716 | 143900 | 41668943850 | 29200 | 29200 | 29250 | 29200 | 275 |
| 258 | 20240716 | 143800 | 41660908850 | 29250 | 29150 | 29250 | 29100 | 1151 |
| 259 | 20240716 | 143700 | 41627317000 | 29200 | 29150 | 29200 | 29150 | 827 |
| 260 | 20240716 | 143600 | 41603206200 | 29150 | 29150 | 29200 | 29100 | 1445 |
| 261 | 20240716 | 143500 | 41561135200 | 29150 | 29200 | 29200 | 29150 | 555 |
| 262 | 20240716 | 143400 | 41544956750 | 29150 | 29250 | 29250 | 29100 | 1539 |
| 263 | 20240716 | 143300 | 41500083750 | 29250 | 29200 | 29300 | 29100 | 1146 |
| 264 | 20240716 | 143200 | 41466648600 | 29100 | 29450 | 29450 | 29100 | 2844 |
| 265 | 20240716 | 143100 | 41383657050 | 29450 | 29300 | 29450 | 29100 | 8261 |
| 266 | 20240716 | 143000 | 41142056800 | 29300 | 29350 | 29400 | 29300 | 993 |
| 267 | 20240716 | 142900 | 41112928050 | 29400 | 29350 | 29450 | 29350 | 630 |
| 268 | 20240716 | 142800 | 41094435400 | 29400 | 29550 | 29600 | 29400 | 1709 |
| 269 | 20240716 | 142700 | 41044019200 | 29500 | 29600 | 29650 | 29500 | 159 |
| 270 | 20240716 | 142600 | 41039322100 | 29600 | 29550 | 29650 | 29500 | 883 |
| 271 | 20240716 | 142500 | 41013227950 | 29550 | 29300 | 29550 | 29300 | 885 |
| 272 | 20240716 | 142400 | 40987232900 | 29350 | 29400 | 29450 | 29300 | 1178 |
| 273 | 20240716 | 142300 | 40952638400 | 29400 | 29450 | 29450 | 29400 | 1934 |
| 274 | 20240716 | 142200 | 40895762750 | 29550 | 29650 | 29650 | 29450 | 2023 |
| 275 | 20240716 | 142100 | 40836041250 | 29650 | 29650 | 29700 | 29600 | 275 |
| 276 | 20240716 | 142000 | 40827889250 | 29650 | 29450 | 29700 | 29450 | 784 |
| 277 | 20240716 | 141900 | 40804725650 | 29400 | 29550 | 29550 | 29400 | 3330 |
| 278 | 20240716 | 141800 | 40706538700 | 29550 | 29550 | 29600 | 29500 | 1225 |
| 279 | 20240716 | 141700 | 40670354000 | 29550 | 29600 | 29650 | 29500 | 2672 |
| 280 | 20240716 | 141600 | 40591406500 | 29600 | 29650 | 29750 | 29600 | 2535 |
| 281 | 20240716 | 141500 | 40516273350 | 29700 | 29750 | 29750 | 29700 | 1744 |
| 282 | 20240716 | 141400 | 40464465450 | 29750 | 29800 | 29800 | 29700 | 1458 |
| 283 | 20240716 | 141300 | 40421095400 | 29800 | 29950 | 29950 | 29800 | 2689 |
| 284 | 20240716 | 141200 | 40340792050 | 30000 | 30050 | 30050 | 29950 | 174 |
| 285 | 20240716 | 141100 | 40335572050 | 30050 | 30000 | 30050 | 30000 | 116 |
| 286 | 20240716 | 141000 | 40332091850 | 30000 | 30050 | 30050 | 30000 | 194 |
| 287 | 20240716 | 140900 | 40326269350 | 30000 | 29900 | 30050 | 29900 | 1034 |
| 288 | 20240716 | 140800 | 40295263300 | 29950 | 29900 | 29950 | 29850 | 238 |
| 289 | 20240716 | 140700 | 40288149400 | 29900 | 30000 | 30000 | 29900 | 963 |
| 290 | 20240716 | 140600 | 40259347750 | 29950 | 29900 | 29950 | 29900 | 4 |
| 291 | 20240716 | 140500 | 40259228000 | 29900 | 29950 | 29950 | 29900 | 750 |
| 292 | 20240716 | 140400 | 40236792650 | 29950 | 29950 | 30000 | 29950 | 446 |
| 293 | 20240716 | 140300 | 40223416750 | 29900 | 29950 | 29950 | 29900 | 169 |
| 294 | 20240716 | 140200 | 40218361400 | 29900 | 29900 | 29900 | 29900 | 49 |
| 295 | 20240716 | 140100 | 40216896300 | 29900 | 29800 | 29950 | 29800 | 119 |
| 296 | 20240716 | 140000 | 40213343200 | 29900 | 29850 | 29900 | 29800 | 2138 |
| 297 | 20240716 | 135900 | 40149558350 | 29850 | 29900 | 29900 | 29850 | 420 |
| 298 | 20240716 | 135800 | 40137019750 | 29850 | 29950 | 30000 | 29850 | 1860 |
| 299 | 20240716 | 135700 | 40081429450 | 29900 | 30000 | 30000 | 29900 | 112 |
| 300 | 20240716 | 135600 | 40078075550 | 29850 | 29900 | 30000 | 29850 | 407 |
| 301 | 20240716 | 135500 | 40065920900 | 29900 | 29900 | 29950 | 29800 | 496 |
| 302 | 20240716 | 135400 | 40051107650 | 29950 | 29900 | 29950 | 29850 | 1398 |
| 303 | 20240716 | 135300 | 40009340950 | 29950 | 30200 | 30200 | 29950 | 4878 |
| 304 | 20240716 | 135200 | 39862543750 | 30200 | 30300 | 30300 | 30200 | 480 |
| 305 | 20240716 | 135100 | 39848021850 | 30300 | 30250 | 30300 | 30250 | 374 |
| 306 | 20240716 | 135000 | 39836689900 | 30300 | 30300 | 30300 | 30300 | 311 |
| 307 | 20240716 | 134900 | 39827266600 | 30300 | 30300 | 30300 | 30250 | 908 |
| 308 | 20240716 | 134800 | 39799754950 | 30300 | 30350 | 30400 | 30300 | 313 |
| 309 | 20240716 | 134700 | 39790256500 | 30350 | 30350 | 30400 | 30350 | 990 |
| 310 | 20240716 | 134600 | 39760204600 | 30450 | 30100 | 30450 | 30100 | 2429 |
| 311 | 20240716 | 134500 | 39686648850 | 30050 | 30050 | 30100 | 30050 | 391 |
| 312 | 20240716 | 134400 | 39674888200 | 30050 | 30050 | 30050 | 30000 | 146 |
| 313 | 20240716 | 134300 | 39670500950 | 30050 | 30100 | 30100 | 30050 | 219 |
| 314 | 20240716 | 134200 | 39663916150 | 30100 | 30050 | 30100 | 30000 | 575 |
| 315 | 20240716 | 134100 | 39646633950 | 30100 | 30050 | 30100 | 30050 | 1658 |
| 316 | 20240716 | 134000 | 39596785800 | 30100 | 29850 | 30100 | 29850 | 2471 |
| 317 | 20240716 | 133900 | 39522674700 | 29850 | 29850 | 29850 | 29850 | 338 |
| 318 | 20240716 | 133800 | 39512585400 | 29800 | 29800 | 29800 | 29750 | 275 |
| 319 | 20240716 | 133700 | 39504390450 | 29800 | 29750 | 29800 | 29750 | 533 |
| 320 | 20240716 | 133600 | 39488518350 | 29750 | 29800 | 29800 | 29750 | 802 |
| 321 | 20240716 | 133500 | 39464644800 | 29800 | 29850 | 29850 | 29750 | 707 |
| 322 | 20240716 | 133400 | 39443571250 | 29900 | 29850 | 29900 | 29850 | 469 |
| 323 | 20240716 | 133300 | 39429569600 | 29850 | 29750 | 29850 | 29700 | 1411 |
| 324 | 20240716 | 133200 | 39387581650 | 29750 | 29750 | 29800 | 29750 | 1427 |
| 325 | 20240716 | 133100 | 39345124100 | 29750 | 29900 | 29900 | 29750 | 1799 |
| 326 | 20240716 | 133000 | 39291440800 | 29900 | 29950 | 29950 | 29850 | 716 |
| 327 | 20240716 | 132900 | 39270038550 | 30000 | 30000 | 30050 | 29900 | 2130 |
| 328 | 20240716 | 132800 | 39206189500 | 29950 | 29900 | 30000 | 29900 | 1094 |
| 329 | 20240716 | 132700 | 39173431650 | 29850 | 29700 | 29900 | 29700 | 1297 |
| 330 | 20240716 | 132600 | 39134822400 | 29750 | 29850 | 29950 | 29650 | 3963 |
| 331 | 20240716 | 132500 | 39016786250 | 29900 | 29900 | 29900 | 29900 | 837 |
| 332 | 20240716 | 132400 | 38991759950 | 29900 | 30050 | 30050 | 29900 | 2435 |
| 333 | 20240716 | 132300 | 38918833950 | 30100 | 30050 | 30100 | 30050 | 185 |
| 334 | 20240716 | 132200 | 38913274650 | 30100 | 30150 | 30150 | 30100 | 404 |
| 335 | 20240716 | 132100 | 38901112450 | 30100 | 30100 | 30150 | 30050 | 745 |
| 336 | 20240716 | 132000 | 38878691100 | 30100 | 30000 | 30150 | 29950 | 271 |
| 337 | 20240716 | 131900 | 38870558100 | 30000 | 30000 | 30100 | 29950 | 752 |
| 338 | 20240716 | 131800 | 38847978550 | 29950 | 30000 | 30000 | 29900 | 1201 |
| 339 | 20240716 | 131700 | 38812006200 | 30050 | 29950 | 30100 | 29900 | 591 |
| 340 | 20240716 | 131600 | 38794280150 | 29900 | 30050 | 30100 | 29800 | 6003 |
| 341 | 20240716 | 131500 | 38614434600 | 30100 | 30150 | 30250 | 30100 | 2313 |
| 342 | 20240716 | 131400 | 38544729000 | 30200 | 30250 | 30300 | 30200 | 927 |
| 343 | 20240716 | 131300 | 38516707350 | 30250 | 30350 | 30350 | 30250 | 651 |
| 344 | 20240716 | 131200 | 38496989100 | 30350 | 30350 | 30350 | 30350 | 179 |
| 345 | 20240716 | 131100 | 38491556450 | 30350 | 30400 | 30400 | 30350 | 311 |
| 346 | 20240716 | 131000 | 38482114050 | 30350 | 30350 | 30400 | 30350 | 40 |
| 347 | 20240716 | 130900 | 38480899450 | 30350 | 30450 | 30450 | 30350 | 982 |
| 348 | 20240716 | 130800 | 38451055250 | 30450 | 30500 | 30500 | 30450 | 468 |
| 349 | 20240716 | 130700 | 38436792150 | 30500 | 30500 | 30500 | 30450 | 921 |
| 350 | 20240716 | 130600 | 38408711100 | 30500 | 30400 | 30500 | 30400 | 614 |
| 351 | 20240716 | 130500 | 38390020900 | 30450 | 30350 | 30450 | 30300 | 828 |
| 352 | 20240716 | 130400 | 38364868000 | 30350 | 30250 | 30400 | 30200 | 672 |
| 353 | 20240716 | 130300 | 38344495750 | 30250 | 30100 | 30250 | 30100 | 3089 |
| 354 | 20240716 | 130200 | 38251413250 | 30100 | 30100 | 30100 | 30100 | 0 |
| 355 | 20240716 | 130100 | 38251413250 | 30100 | 30150 | 30150 | 30100 | 170 |
| 356 | 20240716 | 130000 | 38246295750 | 30100 | 30300 | 30300 | 30100 | 2959 |
| 357 | 20240716 | 125900 | 38157042650 | 30250 | 30350 | 30400 | 30250 | 1232 |
| 358 | 20240716 | 125800 | 38119732000 | 30350 | 30300 | 30400 | 30300 | 430 |
| 359 | 20240716 | 125700 | 38106695850 | 30400 | 30350 | 30400 | 30250 | 588 |
| 360 | 20240716 | 125600 | 38088869200 | 30350 | 30300 | 30400 | 30300 | 232 |
| 361 | 20240716 | 125500 | 38081836300 | 30300 | 30350 | 30400 | 30250 | 700 |
| 362 | 20240716 | 125400 | 38060598350 | 30350 | 30350 | 30400 | 30350 | 278 |
| 363 | 20240716 | 125300 | 38052152800 | 30300 | 30350 | 30500 | 30300 | 653 |
| 364 | 20240716 | 125200 | 38032347250 | 30300 | 30250 | 30300 | 30200 | 1627 |
| 365 | 20240716 | 125100 | 37983143600 | 30200 | 30400 | 30400 | 30200 | 2147 |
| 366 | 20240716 | 125000 | 37918083250 | 30400 | 30400 | 30400 | 30350 | 1458 |
| 367 | 20240716 | 124900 | 37873805100 | 30350 | 30400 | 30500 | 30350 | 859 |
| 368 | 20240716 | 124800 | 37847691600 | 30400 | 30450 | 30500 | 30400 | 1145 |
| 369 | 20240716 | 124700 | 37812840550 | 30400 | 30500 | 30500 | 30400 | 713 |
| 370 | 20240716 | 124600 | 37791136450 | 30500 | 30550 | 30550 | 30450 | 410 |
| 371 | 20240716 | 124500 | 37778651650 | 30450 | 30450 | 30500 | 30450 | 303 |
| 372 | 20240716 | 124400 | 37769423100 | 30500 | 30450 | 30500 | 30450 | 177 |
| 373 | 20240716 | 124300 | 37764027700 | 30450 | 30600 | 30600 | 30450 | 792 |
| 374 | 20240716 | 124200 | 37739838550 | 30600 | 30500 | 30650 | 30450 | 744 |
| 375 | 20240716 | 124100 | 37717111400 | 30500 | 30600 | 30650 | 30500 | 525 |
| 376 | 20240716 | 124000 | 37701085600 | 30600 | 30550 | 30650 | 30500 | 676 |
| 377 | 20240716 | 123900 | 37680404150 | 30550 | 30550 | 30600 | 30500 | 728 |
| 378 | 20240716 | 123800 | 37658146250 | 30550 | 30400 | 30550 | 30350 | 1272 |
| 379 | 20240716 | 123700 | 37619400900 | 30400 | 30350 | 30450 | 30300 | 1915 |
| 380 | 20240716 | 123600 | 37561323100 | 30300 | 30350 | 30450 | 30300 | 851 |
| 381 | 20240716 | 123500 | 37535494750 | 30350 | 30400 | 30500 | 30350 | 595 |
| 382 | 20240716 | 123400 | 37517421700 | 30400 | 30400 | 30550 | 30350 | 627 |
| 383 | 20240716 | 123300 | 37498356150 | 30350 | 30400 | 30500 | 30300 | 2651 |
| 384 | 20240716 | 123200 | 37417848000 | 30400 | 30450 | 30550 | 30350 | 1422 |
| 385 | 20240716 | 123100 | 37374586900 | 30450 | 30300 | 30500 | 30200 | 2946 |
| 386 | 20240716 | 123000 | 37285309800 | 30300 | 30600 | 30600 | 30200 | 8160 |
| 387 | 20240716 | 122900 | 37037680300 | 30600 | 30700 | 30750 | 30600 | 894 |
| 388 | 20240716 | 122800 | 37010253650 | 30750 | 30700 | 30800 | 30700 | 385 |
| 389 | 20240716 | 122700 | 36998414950 | 30750 | 30650 | 30800 | 30650 | 579 |
| 390 | 20240716 | 122600 | 36980634200 | 30750 | 30550 | 30800 | 30450 | 3033 |
| 391 | 20240716 | 122500 | 36887716100 | 30550 | 30800 | 30800 | 30500 | 1384 |
| 392 | 20240716 | 122400 | 36845310050 | 30850 | 30650 | 30950 | 30650 | 3359 |
| 393 | 20240716 | 122300 | 36741903400 | 30650 | 30900 | 30900 | 30400 | 7940 |
| 394 | 20240716 | 122200 | 36497968700 | 30950 | 31100 | 31100 | 30950 | 3420 |
| 395 | 20240716 | 122100 | 36391936950 | 31050 | 31050 | 31100 | 31050 | 769 |
| 396 | 20240716 | 122000 | 36368059200 | 31050 | 31100 | 31100 | 31050 | 1223 |
| 397 | 20240716 | 121900 | 36330061400 | 31100 | 31100 | 31150 | 31100 | 465 |
| 398 | 20240716 | 121800 | 36315599200 | 31150 | 31250 | 31250 | 31100 | 577 |
| 399 | 20240716 | 121700 | 36297618750 | 31200 | 31200 | 31200 | 31150 | 541 |
| 400 | 20240716 | 121600 | 36280751050 | 31200 | 31100 | 31200 | 31100 | 604 |
| 401 | 20240716 | 121500 | 36261943150 | 31100 | 31100 | 31200 | 31100 | 788 |
| 402 | 20240716 | 121400 | 36237420500 | 31100 | 31200 | 31300 | 31050 | 4622 |
| 403 | 20240716 | 121300 | 36093498600 | 31150 | 31150 | 31200 | 31150 | 1374 |
| 404 | 20240716 | 121200 | 36050662200 | 31150 | 31250 | 31250 | 31150 | 1494 |
| 405 | 20240716 | 121100 | 36004052800 | 31250 | 31450 | 31450 | 31250 | 698 |
| 406 | 20240716 | 121000 | 35982162750 | 31500 | 31450 | 31550 | 31450 | 624 |
| 407 | 20240716 | 120900 | 35962527450 | 31450 | 31550 | 31550 | 31450 | 373 |
| 408 | 20240716 | 120800 | 35950777850 | 31500 | 31550 | 31550 | 31500 | 175 |
| 409 | 20240716 | 120700 | 35945256800 | 31500 | 31550 | 31550 | 31500 | 92 |
| 410 | 20240716 | 120600 | 35942354750 | 31550 | 31500 | 31550 | 31500 | 773 |
| 411 | 20240716 | 120500 | 35917985150 | 31550 | 31500 | 31550 | 31450 | 387 |
| 412 | 20240716 | 120400 | 35905789850 | 31500 | 31400 | 31500 | 31400 | 198 |
| 413 | 20240716 | 120300 | 35899570450 | 31350 | 31400 | 31400 | 31350 | 29 |
| 414 | 20240716 | 120200 | 35898660600 | 31400 | 31350 | 31400 | 31350 | 107 |
| 415 | 20240716 | 120100 | 35895304350 | 31350 | 31400 | 31450 | 31350 | 198 |
| 416 | 20240716 | 120000 | 35889089100 | 31400 | 31400 | 31400 | 31350 | 1227 |
| 417 | 20240716 | 115900 | 35850609800 | 31450 | 31500 | 31500 | 31400 | 140 |
| 418 | 20240716 | 115800 | 35846213000 | 31500 | 31450 | 31550 | 31450 | 1128 |
| 419 | 20240716 | 115700 | 35810670650 | 31450 | 31400 | 31500 | 31400 | 251 |
| 420 | 20240716 | 115600 | 35802776600 | 31400 | 31450 | 31450 | 31400 | 32 |
| 421 | 20240716 | 115500 | 35801771350 | 31450 | 31400 | 31450 | 31350 | 206 |
| 422 | 20240716 | 115400 | 35795300850 | 31400 | 31300 | 31400 | 31300 | 208 |
| 423 | 20240716 | 115300 | 35788779000 | 31300 | 31250 | 31300 | 31200 | 176 |
| 424 | 20240716 | 115200 | 35783274600 | 31250 | 31250 | 31250 | 31250 | 764 |
| 425 | 20240716 | 115100 | 35759399600 | 31250 | 31250 | 31300 | 31250 | 421 |
| 426 | 20240716 | 115000 | 35746233300 | 31250 | 31250 | 31250 | 31200 | 862 |
| 427 | 20240716 | 114900 | 35719300750 | 31200 | 31250 | 31250 | 31200 | 267 |
| 428 | 20240716 | 114800 | 35710965150 | 31200 | 31200 | 31300 | 31200 | 296 |
| 429 | 20240716 | 114700 | 35701708600 | 31300 | 31300 | 31350 | 31300 | 101 |
| 430 | 20240716 | 114600 | 35698547200 | 31200 | 31200 | 31300 | 31200 | 89 |
| 431 | 20240716 | 114500 | 35695768300 | 31150 | 31150 | 31300 | 31150 | 398 |
| 432 | 20240716 | 114400 | 35683343150 | 31150 | 31150 | 31200 | 31100 | 563 |
| 433 | 20240716 | 114300 | 35665807850 | 31100 | 31300 | 31300 | 31100 | 2348 |
| 434 | 20240716 | 114200 | 35592567300 | 31250 | 31350 | 31350 | 31250 | 41 |
| 435 | 20240716 | 114100 | 35591283300 | 31250 | 31300 | 31350 | 31250 | 254 |
| 436 | 20240716 | 114000 | 35583329350 | 31250 | 31350 | 31350 | 31200 | 1071 |
| 437 | 20240716 | 113900 | 35549857050 | 31350 | 31400 | 31400 | 31250 | 1613 |
| 438 | 20240716 | 113800 | 35499379050 | 31500 | 31400 | 31550 | 31400 | 301 |
| 439 | 20240716 | 113700 | 35489907500 | 31350 | 31400 | 31400 | 31350 | 231 |
| 440 | 20240716 | 113600 | 35482661200 | 31400 | 31400 | 31450 | 31400 | 237 |
| 441 | 20240716 | 113500 | 35475218150 | 31450 | 31500 | 31500 | 31450 | 403 |
| 442 | 20240716 | 113400 | 35462524950 | 31500 | 31550 | 31600 | 31500 | 661 |
| 443 | 20240716 | 113300 | 35441671900 | 31550 | 31500 | 31550 | 31500 | 220 |
| 444 | 20240716 | 113200 | 35434734600 | 31450 | 31600 | 31650 | 31450 | 1220 |
| 445 | 20240716 | 113100 | 35396277400 | 31650 | 31650 | 31650 | 31600 | 1078 |
| 446 | 20240716 | 113000 | 35362201550 | 31650 | 31550 | 31650 | 31550 | 351 |
| 447 | 20240716 | 112900 | 35351105150 | 31550 | 31350 | 31550 | 31350 | 511 |
| 448 | 20240716 | 112800 | 35335013900 | 31350 | 31350 | 31350 | 31300 | 334 |
| 449 | 20240716 | 112700 | 35324553800 | 31350 | 31300 | 31350 | 31300 | 269 |
| 450 | 20240716 | 112600 | 35316122750 | 31300 | 31350 | 31350 | 31300 | 318 |
| 451 | 20240716 | 112500 | 35306160800 | 31300 | 31300 | 31350 | 31300 | 442 |
| 452 | 20240716 | 112400 | 35292323650 | 31300 | 31350 | 31400 | 31300 | 420 |
| 453 | 20240716 | 112300 | 35279156900 | 31400 | 31350 | 31400 | 31350 | 252 |
| 454 | 20240716 | 112200 | 35271256500 | 31350 | 31500 | 31500 | 31350 | 467 |
| 455 | 20240716 | 112100 | 35256605700 | 31500 | 31400 | 31500 | 31400 | 539 |
| 456 | 20240716 | 112000 | 35239660900 | 31400 | 31400 | 31450 | 31350 | 1355 |
| 457 | 20240716 | 111900 | 35197157500 | 31450 | 31550 | 31550 | 31400 | 1801 |
| 458 | 20240716 | 111800 | 35140451950 | 31500 | 31500 | 31550 | 31500 | 897 |
| 459 | 20240716 | 111700 | 35112191900 | 31500 | 31500 | 31500 | 31450 | 114 |
| 460 | 20240716 | 111600 | 35108601250 | 31450 | 31600 | 31600 | 31450 | 495 |
| 461 | 20240716 | 111500 | 35092994900 | 31600 | 31400 | 31650 | 31400 | 1144 |
| 462 | 20240716 | 111400 | 35056908650 | 31300 | 31250 | 31350 | 31250 | 924 |
| 463 | 20240716 | 111300 | 35027951700 | 31250 | 31350 | 31350 | 31250 | 356 |
| 464 | 20240716 | 111200 | 35016798100 | 31300 | 31250 | 31300 | 31250 | 257 |
| 465 | 20240716 | 111100 | 35008754750 | 31250 | 31400 | 31400 | 31250 | 618 |
| 466 | 20240716 | 111000 | 34989398800 | 31400 | 31250 | 31450 | 31250 | 669 |
| 467 | 20240716 | 110900 | 34968429700 | 31300 | 31250 | 31300 | 31200 | 896 |
| 468 | 20240716 | 110800 | 34940436500 | 31250 | 31300 | 31300 | 31250 | 170 |
| 469 | 20240716 | 110700 | 34935120750 | 31300 | 31250 | 31300 | 31250 | 753 |
| 470 | 20240716 | 110600 | 34911566800 | 31300 | 31300 | 31300 | 31250 | 348 |
| 471 | 20240716 | 110500 | 34900683750 | 31300 | 31400 | 31400 | 31300 | 601 |
| 472 | 20240716 | 110400 | 34881849100 | 31400 | 31350 | 31400 | 31250 | 762 |
| 473 | 20240716 | 110300 | 34857961650 | 31300 | 31250 | 31300 | 31200 | 557 |
| 474 | 20240716 | 110200 | 34840551700 | 31250 | 31150 | 31250 | 31050 | 2144 |
| 475 | 20240716 | 110100 | 34773822950 | 31150 | 31400 | 31400 | 31150 | 872 |
| 476 | 20240716 | 110000 | 34746552950 | 31300 | 31300 | 31400 | 31300 | 596 |
| 477 | 20240716 | 105900 | 34727869850 | 31350 | 31450 | 31500 | 31350 | 981 |
| 478 | 20240716 | 105800 | 34697067000 | 31500 | 31550 | 31550 | 31400 | 954 |
| 479 | 20240716 | 105700 | 34667025000 | 31550 | 31350 | 31600 | 31350 | 1269 |
| 480 | 20240716 | 105600 | 34627058350 | 31450 | 31250 | 31550 | 31250 | 2631 |
| 481 | 20240716 | 105500 | 34544552900 | 31300 | 31150 | 31300 | 31150 | 1018 |
| 482 | 20240716 | 105400 | 34512794800 | 31150 | 31200 | 31200 | 31050 | 3499 |
| 483 | 20240716 | 105300 | 34403807800 | 31200 | 31200 | 31250 | 31200 | 2369 |
| 484 | 20240716 | 105200 | 34329844800 | 31250 | 31300 | 31300 | 31200 | 1371 |
| 485 | 20240716 | 105100 | 34287029150 | 31200 | 31200 | 31350 | 31150 | 3269 |
| 486 | 20240716 | 105000 | 34184920800 | 31150 | 31550 | 31600 | 31150 | 7813 |
| 487 | 20240716 | 104900 | 33939845450 | 31600 | 31800 | 31850 | 31550 | 3592 |
| 488 | 20240716 | 104800 | 33826173350 | 31700 | 31950 | 32050 | 31700 | 5490 |
| 489 | 20240716 | 104700 | 33651363450 | 32000 | 31750 | 32000 | 31750 | 1653 |
| 490 | 20240716 | 104600 | 33598539600 | 31850 | 31850 | 31850 | 31700 | 1355 |
| 491 | 20240716 | 104500 | 33555467150 | 31850 | 31750 | 32050 | 31750 | 2134 |
| 492 | 20240716 | 104400 | 33487503000 | 31750 | 31700 | 31800 | 31700 | 1679 |
| 493 | 20240716 | 104300 | 33434190550 | 31750 | 31850 | 31850 | 31600 | 3264 |
| 494 | 20240716 | 104200 | 33330475400 | 31850 | 31600 | 31850 | 31550 | 2799 |
| 495 | 20240716 | 104100 | 33241840950 | 31550 | 31900 | 31900 | 31450 | 13933 |
| 496 | 20240716 | 104000 | 32801755950 | 31850 | 31900 | 31900 | 31700 | 2257 |
| 497 | 20240716 | 103900 | 32730025300 | 31850 | 31900 | 31900 | 31800 | 783 |
| 498 | 20240716 | 103800 | 32705090900 | 31900 | 32050 | 32100 | 31750 | 3868 |
| 499 | 20240716 | 103700 | 32581628600 | 32050 | 32000 | 32200 | 31800 | 7902 |
| 500 | 20240716 | 103600 | 32330120300 | 31950 | 31850 | 32200 | 31850 | 2012 |
| 501 | 20240716 | 103500 | 32265793300 | 31850 | 32150 | 32200 | 31800 | 7902 |
| 502 | 20240716 | 103400 | 32012997100 | 32150 | 32150 | 32250 | 32100 | 1226 |
| 503 | 20240716 | 103300 | 31973578500 | 32250 | 32200 | 32250 | 32100 | 1788 |
| 504 | 20240716 | 103200 | 31916095850 | 32250 | 32550 | 32550 | 32250 | 3296 |
| 505 | 20240716 | 103100 | 31809340300 | 32500 | 32500 | 32550 | 32500 | 2584 |
| 506 | 20240716 | 103000 | 31725357150 | 32500 | 32500 | 32600 | 32500 | 471 |
| 507 | 20240716 | 102900 | 31710042500 | 32500 | 32550 | 32650 | 32500 | 1072 |
| 508 | 20240716 | 102800 | 31675168600 | 32550 | 32700 | 32700 | 32500 | 3369 |
| 509 | 20240716 | 102700 | 31565299050 | 32700 | 32700 | 32800 | 32650 | 2263 |
| 510 | 20240716 | 102600 | 31491274400 | 32700 | 32650 | 32750 | 32550 | 1216 |
| 511 | 20240716 | 102500 | 31451564650 | 32700 | 32900 | 32900 | 32600 | 1130 |
| 512 | 20240716 | 102400 | 31414610150 | 32950 | 32800 | 33000 | 32750 | 5445 |
| 513 | 20240716 | 102300 | 31235507650 | 32800 | 32650 | 32800 | 32650 | 1807 |
| 514 | 20240716 | 102200 | 31176438700 | 32550 | 32650 | 32700 | 32550 | 1089 |
| 515 | 20240716 | 102100 | 31140906750 | 32650 | 32700 | 32700 | 32550 | 972 |
| 516 | 20240716 | 102000 | 31109184100 | 32700 | 32800 | 32850 | 32500 | 3094 |
| 517 | 20240716 | 101900 | 31007845900 | 32800 | 32500 | 32800 | 32450 | 3858 |
| 518 | 20240716 | 101800 | 30881800650 | 32500 | 32500 | 32550 | 32350 | 1998 |
| 519 | 20240716 | 101700 | 30816951000 | 32500 | 32550 | 32550 | 32450 | 1405 |
| 520 | 20240716 | 101600 | 30771319050 | 32500 | 32450 | 32600 | 32400 | 1484 |
| 521 | 20240716 | 101500 | 30723126400 | 32400 | 32150 | 32450 | 32000 | 4088 |
| 522 | 20240716 | 101400 | 30591714050 | 32150 | 32200 | 32350 | 32050 | 1358 |
| 523 | 20240716 | 101300 | 30548066350 | 32150 | 32200 | 32350 | 32100 | 894 |
| 524 | 20240716 | 101200 | 30519312750 | 32200 | 32350 | 32450 | 32100 | 3194 |
| 525 | 20240716 | 101100 | 30416139850 | 32350 | 32350 | 32450 | 32300 | 753 |
| 526 | 20240716 | 101000 | 30391790900 | 32350 | 32400 | 32450 | 32300 | 1218 |
| 527 | 20240716 | 100900 | 30352388350 | 32450 | 32300 | 32450 | 32250 | 1137 |
| 528 | 20240716 | 100800 | 30315607400 | 32250 | 32300 | 32400 | 32200 | 1329 |
| 529 | 20240716 | 100700 | 30272678750 | 32300 | 32050 | 32300 | 31950 | 2948 |
| 530 | 20240716 | 100600 | 30178041100 | 32050 | 32150 | 32250 | 31850 | 3775 |
| 531 | 20240716 | 100500 | 30057163100 | 32250 | 32450 | 32550 | 32150 | 5888 |
| 532 | 20240716 | 100400 | 29866492150 | 32450 | 32500 | 32550 | 32350 | 3518 |
| 533 | 20240716 | 100300 | 29752224750 | 32600 | 32100 | 32600 | 32050 | 2990 |
| 534 | 20240716 | 100200 | 29655641450 | 32150 | 31950 | 32200 | 31900 | 3918 |
| 535 | 20240716 | 100100 | 29530094700 | 31900 | 32250 | 32350 | 31850 | 5783 |
| 536 | 20240716 | 100000 | 29344583500 | 32300 | 32100 | 32400 | 31750 | 9205 |
| 537 | 20240716 | 095900 | 29050031950 | 32200 | 32700 | 32750 | 31800 | 21639 |
| 538 | 20240716 | 095800 | 28352748750 | 32700 | 33300 | 33350 | 32700 | 9064 |
| 539 | 20240716 | 095700 | 28052806500 | 33300 | 33300 | 33400 | 33300 | 1597 |
| 540 | 20240716 | 095600 | 27999584850 | 33300 | 33250 | 33400 | 33200 | 1620 |
| 541 | 20240716 | 095500 | 27945727950 | 33250 | 33250 | 33400 | 33200 | 2699 |
| 542 | 20240716 | 095400 | 27855968400 | 33350 | 33300 | 33450 | 33200 | 2108 |
| 543 | 20240716 | 095300 | 27785805200 | 33150 | 33750 | 33800 | 33150 | 5699 |
| 544 | 20240716 | 095200 | 27594945350 | 33700 | 34050 | 34050 | 33700 | 5014 |
| 545 | 20240716 | 095100 | 27424860950 | 34050 | 34200 | 34250 | 34000 | 7527 |
| 546 | 20240716 | 095000 | 27167775150 | 34200 | 34000 | 34200 | 34000 | 3776 |
| 547 | 20240716 | 094900 | 27038940700 | 34000 | 34100 | 34200 | 33900 | 10688 |
| 548 | 20240716 | 094800 | 26674543600 | 34050 | 33700 | 34100 | 33700 | 6098 |
| 549 | 20240716 | 094700 | 26467804600 | 33700 | 33600 | 33750 | 33600 | 3336 |
| 550 | 20240716 | 094600 | 26355508250 | 33600 | 33700 | 33850 | 33550 | 9430 |
| 551 | 20240716 | 094500 | 26037219000 | 33750 | 33550 | 33750 | 33550 | 3402 |
| 552 | 20240716 | 094400 | 25922711350 | 33550 | 33200 | 33550 | 33200 | 2934 |
| 553 | 20240716 | 094300 | 25824518450 | 33200 | 33250 | 33300 | 33200 | 1973 |
| 554 | 20240716 | 094200 | 25758938900 | 33250 | 33350 | 33400 | 33150 | 3318 |
| 555 | 20240716 | 094100 | 25648574350 | 33400 | 33650 | 33650 | 33350 | 5393 |
| 556 | 20240716 | 094000 | 25468038200 | 33600 | 33500 | 33700 | 33400 | 8934 |
| 557 | 20240716 | 093900 | 25168135550 | 33400 | 33300 | 33550 | 33250 | 4027 |
| 558 | 20240716 | 093800 | 25033642400 | 33350 | 33350 | 33500 | 33200 | 7041 |
| 559 | 20240716 | 093700 | 24798585450 | 33350 | 33200 | 33400 | 33100 | 5201 |
| 560 | 20240716 | 093600 | 24625674300 | 33150 | 33050 | 33150 | 33050 | 2782 |
| 561 | 20240716 | 093500 | 24533615800 | 33000 | 33100 | 33250 | 32950 | 9477 |
| 562 | 20240716 | 093400 | 24219897500 | 33100 | 32900 | 33200 | 32850 | 10719 |
| 563 | 20240716 | 093300 | 23865238950 | 32850 | 32550 | 33050 | 32500 | 17981 |
| 564 | 20240716 | 093200 | 23274557050 | 32550 | 33200 | 33200 | 32500 | 29577 |
| 565 | 20240716 | 093100 | 22301938550 | 33200 | 33400 | 33400 | 33200 | 11229 |
| 566 | 20240716 | 093000 | 21927491800 | 33350 | 33350 | 33350 | 33350 | 0 |
| 567 | 20240716 | 092900 | 21927491800 | 33350 | 33450 | 33650 | 33350 | 11469 |
| 568 | 20240716 | 092800 | 21543740300 | 33500 | 33600 | 33750 | 33350 | 19183 |
| 569 | 20240716 | 092700 | 20901545350 | 33550 | 34000 | 34050 | 33550 | 26416 |
| 570 | 20240716 | 092600 | 20008065050 | 34050 | 34300 | 34450 | 34000 | 15387 |
| 571 | 20240716 | 092500 | 19481175950 | 34300 | 34400 | 34550 | 34150 | 14585 |
| 572 | 20240716 | 092400 | 18980587350 | 34400 | 35050 | 35100 | 34250 | 24688 |
| 573 | 20240716 | 092300 | 18126949800 | 35050 | 35200 | 35450 | 34750 | 25569 |
| 574 | 20240716 | 092200 | 17230995700 | 35200 | 36500 | 36600 | 35200 | 27050 |
| 575 | 20240716 | 092100 | 16261180550 | 36450 | 36900 | 37000 | 36100 | 39230 |
| 576 | 20240716 | 092000 | 14830355900 | 36850 | 37000 | 37000 | 36600 | 16428 |
| 577 | 20240716 | 091900 | 14223717700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 578 | 20240716 | 091800 | 14223717700 | 36400 | 35650 | 36400 | 35450 | 68244 |
| 579 | 20240716 | 091700 | 11769576150 | 35650 | 34950 | 35650 | 34900 | 41560 |
| 580 | 20240716 | 091600 | 10304171450 | 34950 | 34450 | 35250 | 34200 | 47885 |
| 581 | 20240716 | 091500 | 8640181600 | 34650 | 34250 | 34750 | 33650 | 30306 |
| 582 | 20240716 | 091400 | 7608143300 | 34250 | 32850 | 34800 | 32750 | 74896 |
| 583 | 20240716 | 091300 | 5079775550 | 32850 | 33100 | 33100 | 32700 | 17945 |
| 584 | 20240716 | 091200 | 4487231150 | 33150 | 33150 | 33150 | 33150 | 0 |
| 585 | 20240716 | 091100 | 4487231150 | 33150 | 32700 | 33150 | 32100 | 24555 |
| 586 | 20240716 | 091000 | 3685544450 | 32750 | 31500 | 32800 | 31400 | 16462 |
| 587 | 20240716 | 090900 | 3154668850 | 31450 | 30900 | 31600 | 30900 | 6723 |
| 588 | 20240716 | 090800 | 2944383900 | 30950 | 30900 | 31000 | 30750 | 1030 |
| 589 | 20240716 | 090700 | 2912592650 | 30800 | 30750 | 30900 | 30700 | 2053 |
| 590 | 20240716 | 090600 | 2849359150 | 30800 | 30750 | 30900 | 30700 | 1337 |
| 591 | 20240716 | 090500 | 2808221100 | 30750 | 31050 | 31100 | 30750 | 4549 |
| 592 | 20240716 | 090400 | 2667252200 | 31050 | 31200 | 31200 | 31000 | 3639 |
| 593 | 20240716 | 090300 | 2554241900 | 31050 | 31250 | 31500 | 31000 | 11156 |
| 594 | 20240716 | 090200 | 2205308950 | 31200 | 30900 | 31400 | 30550 | 9892 |
| 595 | 20240716 | 090100 | 1899547150 | 30900 | 32100 | 32100 | 30700 | 16865 |
| 596 | 20240716 | 090000 | 1371213050 | 32100 | 30150 | 32650 | 30150 | 43522 |