34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240715 | 184800 | 57276696700 | 149700 | 149700 | 149700 | 149700 | 10515 |
| 3 | 20240715 | 184700 | 57276696700 | 149700 | 149700 | 149700 | 149700 | 0 |
| 4 | 20240715 | 184600 | 57276696700 | 149700 | 149700 | 149700 | 149700 | 0 |
| 5 | 20240715 | 184500 | 57276696700 | 149700 | 149700 | 149700 | 149700 | 0 |
| 6 | 20240715 | 184400 | 57276696700 | 149700 | 149700 | 149700 | 149700 | 0 |
| 7 | 20240715 | 184300 | 57276696700 | 149700 | 149700 | 149700 | 149700 | 0 |
| 8 | 20240715 | 184200 | 57276696700 | 149700 | 149700 | 149700 | 149700 | 0 |
| 9 | 20240715 | 184100 | 57276696700 | 149700 | 149700 | 149700 | 149700 | 0 |
| 10 | 20240715 | 184000 | 57276696700 | 149700 | 149700 | 149700 | 149700 | 0 |
| 11 | 20240715 | 183900 | 57276696700 | 149700 | 149700 | 149700 | 149700 | 0 |
| 12 | 20240715 | 183800 | 57276696700 | 149700 | 149700 | 149700 | 149700 | 0 |
| 13 | 20240715 | 183700 | 57276696700 | 149700 | 149700 | 149700 | 149700 | 0 |
| 14 | 20240715 | 183600 | 57276696700 | 149700 | 149700 | 149700 | 149700 | 0 |
| 15 | 20240715 | 183500 | 57276696700 | 149700 | 149700 | 149700 | 149700 | 0 |
| 16 | 20240715 | 183400 | 57276696700 | 149700 | 149700 | 149700 | 149700 | 0 |
| 17 | 20240715 | 183300 | 57276696700 | 149700 | 149700 | 149700 | 149700 | 0 |
| 18 | 20240715 | 183200 | 57276696700 | 149700 | 149700 | 149700 | 149700 | 0 |
| 19 | 20240715 | 183100 | 57276696700 | 149700 | 149700 | 149700 | 149700 | 0 |
| 20 | 20240715 | 183000 | 57276696700 | 149700 | 149700 | 149700 | 149700 | 0 |
| 21 | 20240715 | 182900 | 57276696700 | 149700 | 149700 | 149700 | 149700 | 0 |
| 22 | 20240715 | 182800 | 57276696700 | 149700 | 149700 | 149700 | 149700 | 0 |
| 23 | 20240715 | 182700 | 57276696700 | 149700 | 149700 | 149700 | 149700 | 0 |
| 24 | 20240715 | 182600 | 57276696700 | 149700 | 149700 | 149700 | 149700 | 0 |
| 25 | 20240715 | 182500 | 57276696700 | 149700 | 149700 | 149700 | 149700 | 0 |
| 26 | 20240715 | 182400 | 57276696700 | 149700 | 149700 | 149700 | 149700 | 0 |
| 27 | 20240715 | 182300 | 57276696700 | 149700 | 149700 | 149700 | 149700 | 0 |
| 28 | 20240715 | 182200 | 57276696700 | 149700 | 149700 | 149700 | 149700 | 0 |
| 29 | 20240715 | 182100 | 57276696700 | 149700 | 149700 | 149700 | 149700 | 0 |
| 30 | 20240715 | 182000 | 57276696700 | 149700 | 149700 | 149700 | 149700 | 0 |
| 31 | 20240715 | 181900 | 57276696700 | 149700 | 149700 | 149700 | 149700 | 0 |
| 32 | 20240715 | 181800 | 57276696700 | 149700 | 149700 | 149700 | 149700 | 10515 |
| 33 | 20240715 | 181700 | 57276696700 | 149700 | 149700 | 149700 | 149700 | 0 |
| 34 | 20240715 | 181600 | 57276696700 | 149700 | 149700 | 149700 | 149700 | 0 |
| 35 | 20240715 | 181500 | 57276696700 | 149700 | 149700 | 149700 | 149700 | 0 |
| 36 | 20240715 | 181400 | 57276696700 | 149700 | 149700 | 149700 | 149700 | 0 |
| 37 | 20240715 | 181300 | 57276696700 | 149700 | 149700 | 149700 | 149700 | 0 |
| 38 | 20240715 | 181200 | 57276696700 | 149700 | 149700 | 149700 | 149700 | 0 |
| 39 | 20240715 | 181100 | 57276696700 | 149700 | 149700 | 149700 | 149700 | 0 |
| 40 | 20240715 | 181000 | 57276696700 | 149700 | 149700 | 149700 | 149700 | 0 |
| 41 | 20240715 | 180900 | 57276696700 | 149700 | 149700 | 149700 | 149700 | 0 |
| 42 | 20240715 | 180800 | 57276696700 | 149700 | 149700 | 149700 | 149700 | 0 |
| 43 | 20240715 | 180700 | 57276696700 | 149700 | 149700 | 149700 | 149700 | 0 |
| 44 | 20240715 | 180600 | 57276696700 | 149700 | 149700 | 149700 | 149700 | 0 |
| 45 | 20240715 | 180500 | 57276696700 | 149700 | 149700 | 149700 | 149700 | 0 |
| 46 | 20240715 | 180400 | 57276696700 | 149700 | 149700 | 149700 | 149700 | 0 |
| 47 | 20240715 | 180300 | 57276696700 | 149700 | 149700 | 149700 | 149700 | 0 |
| 48 | 20240715 | 180200 | 57276696700 | 149700 | 149700 | 149700 | 149700 | 0 |
| 49 | 20240715 | 180100 | 57276696700 | 149700 | 149700 | 149700 | 149700 | 0 |
| 50 | 20240715 | 180000 | 57276696700 | 149700 | 149700 | 149700 | 149700 | 0 |
| 51 | 20240715 | 175900 | 57276696700 | 149700 | 149700 | 149700 | 149700 | 0 |
| 52 | 20240715 | 175800 | 57276696700 | 149700 | 149700 | 149700 | 149700 | 0 |
| 53 | 20240715 | 175700 | 57276696700 | 149700 | 149700 | 149700 | 149700 | 0 |
| 54 | 20240715 | 175600 | 57276696700 | 149700 | 149700 | 149700 | 149700 | 0 |
| 55 | 20240715 | 175500 | 57276696700 | 149700 | 149700 | 149700 | 149700 | 0 |
| 56 | 20240715 | 175400 | 57276696700 | 149700 | 149700 | 149700 | 149700 | 0 |
| 57 | 20240715 | 175300 | 57276696700 | 149700 | 149700 | 149700 | 149700 | 0 |
| 58 | 20240715 | 175200 | 57276696700 | 149700 | 149700 | 149700 | 149700 | 0 |
| 59 | 20240715 | 175100 | 57276696700 | 149700 | 149700 | 149700 | 149700 | 0 |
| 60 | 20240715 | 175000 | 57276696700 | 149700 | 149700 | 149700 | 149700 | 0 |
| 61 | 20240715 | 174900 | 57276696700 | 149700 | 149700 | 149700 | 149700 | 0 |
| 62 | 20240715 | 174800 | 57276696700 | 149700 | 149700 | 149700 | 149700 | 10515 |
| 63 | 20240715 | 174700 | 57276696700 | 149700 | 149700 | 149700 | 149700 | 0 |
| 64 | 20240715 | 174600 | 57276696700 | 149700 | 149700 | 149700 | 149700 | 0 |
| 65 | 20240715 | 174500 | 57276696700 | 149700 | 149700 | 149700 | 149700 | 0 |
| 66 | 20240715 | 174400 | 57276696700 | 149700 | 149700 | 149700 | 149700 | 0 |
| 67 | 20240715 | 174300 | 57276696700 | 149700 | 149700 | 149700 | 149700 | 0 |
| 68 | 20240715 | 174200 | 57276696700 | 149700 | 149700 | 149700 | 149700 | 0 |
| 69 | 20240715 | 174100 | 57276696700 | 149700 | 149700 | 149700 | 149700 | 0 |
| 70 | 20240715 | 174000 | 57276696700 | 149700 | 149700 | 149700 | 149700 | 0 |
| 71 | 20240715 | 173900 | 57276696700 | 149700 | 149700 | 149700 | 149700 | 0 |
| 72 | 20240715 | 173800 | 57276696700 | 149700 | 149700 | 149700 | 149700 | 0 |
| 73 | 20240715 | 173700 | 57276696700 | 149700 | 149700 | 149700 | 149700 | 0 |
| 74 | 20240715 | 173600 | 57276696700 | 149700 | 149700 | 149700 | 149700 | 0 |
| 75 | 20240715 | 173500 | 57276696700 | 149700 | 149700 | 149700 | 149700 | 0 |
| 76 | 20240715 | 173400 | 57276696700 | 149700 | 149700 | 149700 | 149700 | 0 |
| 77 | 20240715 | 173300 | 57276696700 | 149700 | 149700 | 149700 | 149700 | 0 |
| 78 | 20240715 | 173200 | 57276696700 | 149700 | 149700 | 149700 | 149700 | 0 |
| 79 | 20240715 | 173100 | 57276696700 | 149700 | 149700 | 149700 | 149700 | 0 |
| 80 | 20240715 | 173000 | 57276696700 | 149700 | 149700 | 149700 | 149700 | 0 |
| 81 | 20240715 | 172900 | 57276696700 | 149700 | 149700 | 149700 | 149700 | 0 |
| 82 | 20240715 | 172800 | 57276696700 | 149700 | 149700 | 149700 | 149700 | 0 |
| 83 | 20240715 | 172700 | 57276696700 | 149700 | 149700 | 149700 | 149700 | 0 |
| 84 | 20240715 | 172600 | 57276696700 | 149700 | 149700 | 149700 | 149700 | 0 |
| 85 | 20240715 | 172500 | 57276696700 | 149700 | 149700 | 149700 | 149700 | 0 |
| 86 | 20240715 | 172400 | 57276696700 | 149700 | 149700 | 149700 | 149700 | 0 |
| 87 | 20240715 | 172300 | 57276696700 | 149700 | 149700 | 149700 | 149700 | 0 |
| 88 | 20240715 | 172200 | 57276696700 | 149700 | 149700 | 149700 | 149700 | 0 |
| 89 | 20240715 | 172100 | 57276696700 | 149700 | 149700 | 149700 | 149700 | 0 |
| 90 | 20240715 | 172000 | 57276696700 | 149700 | 149700 | 149700 | 149700 | 0 |
| 91 | 20240715 | 171900 | 57276696700 | 149700 | 149700 | 149700 | 149700 | 0 |
| 92 | 20240715 | 171800 | 57276696700 | 149700 | 149700 | 149700 | 149700 | 10515 |
| 93 | 20240715 | 171700 | 57276696700 | 149700 | 149700 | 149700 | 149700 | 0 |
| 94 | 20240715 | 171600 | 57276696700 | 149700 | 149700 | 149700 | 149700 | 0 |
| 95 | 20240715 | 171500 | 57276696700 | 149700 | 149700 | 149700 | 149700 | 0 |
| 96 | 20240715 | 171400 | 57276696700 | 149700 | 149700 | 149700 | 149700 | 0 |
| 97 | 20240715 | 171300 | 57276696700 | 149700 | 149700 | 149700 | 149700 | 0 |
| 98 | 20240715 | 171200 | 57276696700 | 149700 | 149700 | 149700 | 149700 | 0 |
| 99 | 20240715 | 171100 | 57276696700 | 149700 | 149700 | 149700 | 149700 | 0 |
| 100 | 20240715 | 171000 | 57276696700 | 149700 | 149700 | 149700 | 149700 | 0 |
| 101 | 20240715 | 170900 | 57276696700 | 149700 | 149700 | 149700 | 149700 | 0 |
| 102 | 20240715 | 170800 | 57276696700 | 149700 | 149700 | 149700 | 149700 | 0 |
| 103 | 20240715 | 170700 | 57276696700 | 149700 | 149700 | 149700 | 149700 | 0 |
| 104 | 20240715 | 170600 | 57276696700 | 149700 | 149700 | 149700 | 149700 | 0 |
| 105 | 20240715 | 170500 | 57276696700 | 149700 | 149700 | 149700 | 149700 | 0 |
| 106 | 20240715 | 170400 | 57276696700 | 149700 | 149700 | 149700 | 149700 | 0 |
| 107 | 20240715 | 170300 | 57276696700 | 149700 | 149700 | 149700 | 149700 | 0 |
| 108 | 20240715 | 170200 | 57276696700 | 149700 | 149700 | 149700 | 149700 | 0 |
| 109 | 20240715 | 170100 | 57276696700 | 149700 | 149700 | 149700 | 149700 | 0 |
| 110 | 20240715 | 170000 | 57276696700 | 149700 | 149700 | 149700 | 149700 | 0 |
| 111 | 20240715 | 165900 | 57276696700 | 149700 | 149700 | 149700 | 149700 | 0 |
| 112 | 20240715 | 165800 | 57276696700 | 149700 | 149700 | 149700 | 149700 | 0 |
| 113 | 20240715 | 165700 | 57276696700 | 149700 | 149700 | 149700 | 149700 | 0 |
| 114 | 20240715 | 165600 | 57276696700 | 149700 | 149700 | 149700 | 149700 | 0 |
| 115 | 20240715 | 165500 | 57276696700 | 149700 | 149700 | 149700 | 149700 | 0 |
| 116 | 20240715 | 165400 | 57276696700 | 149700 | 149700 | 149700 | 149700 | 0 |
| 117 | 20240715 | 165300 | 57276696700 | 149700 | 149700 | 149700 | 149700 | 0 |
| 118 | 20240715 | 165200 | 57276696700 | 149700 | 149700 | 149700 | 149700 | 0 |
| 119 | 20240715 | 165100 | 57276696700 | 149700 | 149700 | 149700 | 149700 | 0 |
| 120 | 20240715 | 165000 | 57276696700 | 149700 | 149700 | 149700 | 149700 | 0 |
| 121 | 20240715 | 164900 | 57276696700 | 149700 | 149700 | 149700 | 149700 | 0 |
| 122 | 20240715 | 164800 | 57276696700 | 149700 | 149700 | 149700 | 149700 | 10515 |
| 123 | 20240715 | 164700 | 57276696700 | 149700 | 149700 | 149700 | 149700 | 0 |
| 124 | 20240715 | 164600 | 57276696700 | 149700 | 149700 | 149700 | 149700 | 0 |
| 125 | 20240715 | 164500 | 57276696700 | 149700 | 149700 | 149700 | 149700 | 0 |
| 126 | 20240715 | 164400 | 57276696700 | 149700 | 149700 | 149700 | 149700 | 0 |
| 127 | 20240715 | 164300 | 57276696700 | 149700 | 149700 | 149700 | 149700 | 0 |
| 128 | 20240715 | 164200 | 57276696700 | 149700 | 149700 | 149700 | 149700 | 0 |
| 129 | 20240715 | 164100 | 57276696700 | 149700 | 149700 | 149700 | 149700 | 0 |
| 130 | 20240715 | 164000 | 57276696700 | 149700 | 149700 | 149700 | 149700 | 0 |
| 131 | 20240715 | 163900 | 57276696700 | 149700 | 149700 | 149700 | 149700 | 0 |
| 132 | 20240715 | 163800 | 57276696700 | 149700 | 149700 | 149700 | 149700 | 0 |
| 133 | 20240715 | 163700 | 57276696700 | 149700 | 149700 | 149700 | 149700 | 0 |
| 134 | 20240715 | 163600 | 57276696700 | 149700 | 149700 | 149700 | 149700 | 0 |
| 135 | 20240715 | 163500 | 57276696700 | 149700 | 149700 | 149700 | 149700 | 0 |
| 136 | 20240715 | 163400 | 57276696700 | 149700 | 149700 | 149700 | 149700 | 0 |
| 137 | 20240715 | 163300 | 57276696700 | 149700 | 149700 | 149700 | 149700 | 0 |
| 138 | 20240715 | 163200 | 57276696700 | 149700 | 149700 | 149700 | 149700 | 0 |
| 139 | 20240715 | 163100 | 57276696700 | 149700 | 149700 | 149700 | 149700 | 0 |
| 140 | 20240715 | 163000 | 57276696700 | 149700 | 149700 | 149700 | 149700 | 0 |
| 141 | 20240715 | 162900 | 57276696700 | 149700 | 149700 | 149700 | 149700 | 0 |
| 142 | 20240715 | 162800 | 57276696700 | 149700 | 149700 | 149700 | 149700 | 0 |
| 143 | 20240715 | 162700 | 57276696700 | 149700 | 149700 | 149700 | 149700 | 0 |
| 144 | 20240715 | 162600 | 57276696700 | 149700 | 149700 | 149700 | 149700 | 0 |
| 145 | 20240715 | 162500 | 57276696700 | 149700 | 149700 | 149700 | 149700 | 0 |
| 146 | 20240715 | 162400 | 57276696700 | 149700 | 149700 | 149700 | 149700 | 0 |
| 147 | 20240715 | 162300 | 57276696700 | 149700 | 149700 | 149700 | 149700 | 0 |
| 148 | 20240715 | 162200 | 57276696700 | 149700 | 149700 | 149700 | 149700 | 0 |
| 149 | 20240715 | 162100 | 57276696700 | 149700 | 149700 | 149700 | 149700 | 0 |
| 150 | 20240715 | 162000 | 57276696700 | 149700 | 149700 | 149700 | 149700 | 0 |
| 151 | 20240715 | 161900 | 57276696700 | 149700 | 149700 | 149700 | 149700 | 0 |
| 152 | 20240715 | 161800 | 57276696700 | 149700 | 149700 | 149700 | 149700 | 10515 |
| 153 | 20240715 | 161700 | 57276696700 | 149700 | 149700 | 149700 | 149700 | 0 |
| 154 | 20240715 | 161600 | 57276696700 | 149700 | 149700 | 149700 | 149700 | 0 |
| 155 | 20240715 | 161500 | 57276696700 | 149700 | 149700 | 149700 | 149700 | 0 |
| 156 | 20240715 | 161400 | 57276696700 | 149700 | 149700 | 149700 | 149700 | 0 |
| 157 | 20240715 | 161300 | 57276696700 | 149700 | 149700 | 149700 | 149700 | 0 |
| 158 | 20240715 | 161200 | 57276696700 | 149700 | 149700 | 149700 | 149700 | 0 |
| 159 | 20240715 | 161100 | 57276696700 | 149700 | 149700 | 149700 | 149700 | 0 |
| 160 | 20240715 | 161000 | 57276696700 | 149700 | 149700 | 149700 | 149700 | 0 |
| 161 | 20240715 | 160900 | 57276696700 | 149700 | 149700 | 149700 | 149700 | 0 |
| 162 | 20240715 | 160800 | 57276696700 | 149700 | 149700 | 149700 | 149700 | 0 |
| 163 | 20240715 | 160700 | 57276696700 | 149700 | 149700 | 149700 | 149700 | 0 |
| 164 | 20240715 | 160600 | 57276696700 | 149700 | 149700 | 149700 | 149700 | 0 |
| 165 | 20240715 | 160500 | 57276696700 | 149700 | 149700 | 149700 | 149700 | 0 |
| 166 | 20240715 | 160400 | 57276696700 | 149700 | 149700 | 149700 | 149700 | 0 |
| 167 | 20240715 | 160300 | 57276696700 | 149700 | 149700 | 149700 | 149700 | 0 |
| 168 | 20240715 | 160200 | 57276696700 | 149700 | 149700 | 149700 | 149700 | 0 |
| 169 | 20240715 | 160100 | 57276696700 | 149700 | 149700 | 149700 | 149700 | 0 |
| 170 | 20240715 | 160000 | 57276696700 | 149700 | 149700 | 149700 | 149700 | 0 |
| 171 | 20240715 | 155900 | 57276696700 | 149700 | 149700 | 149700 | 149700 | 0 |
| 172 | 20240715 | 155800 | 57276696700 | 149700 | 149700 | 149700 | 149700 | 0 |
| 173 | 20240715 | 155700 | 57276696700 | 149700 | 149700 | 149700 | 149700 | 0 |
| 174 | 20240715 | 155600 | 57276696700 | 149700 | 149700 | 149700 | 149700 | 0 |
| 175 | 20240715 | 155500 | 57276696700 | 149700 | 149700 | 149700 | 149700 | 0 |
| 176 | 20240715 | 155400 | 57276696700 | 149700 | 149700 | 149700 | 149700 | 0 |
| 177 | 20240715 | 155300 | 57276696700 | 149700 | 149700 | 149700 | 149700 | 0 |
| 178 | 20240715 | 155200 | 57276696700 | 149700 | 149700 | 149700 | 149700 | 0 |
| 179 | 20240715 | 155100 | 57276696700 | 149700 | 149700 | 149700 | 149700 | 0 |
| 180 | 20240715 | 155000 | 57276696700 | 149700 | 149700 | 149700 | 149700 | 0 |
| 181 | 20240715 | 154900 | 57276696700 | 149700 | 149700 | 149700 | 149700 | 0 |
| 182 | 20240715 | 154800 | 57276696700 | 149700 | 149700 | 149700 | 149700 | 10515 |
| 183 | 20240715 | 154700 | 57276696700 | 149700 | 149700 | 149700 | 149700 | 0 |
| 184 | 20240715 | 154600 | 57276696700 | 149700 | 149700 | 149700 | 149700 | 0 |
| 185 | 20240715 | 154500 | 57276696700 | 149700 | 149700 | 149700 | 149700 | 0 |
| 186 | 20240715 | 154400 | 57276696700 | 149700 | 149700 | 149700 | 149700 | 0 |
| 187 | 20240715 | 154300 | 57276696700 | 149700 | 149700 | 149700 | 149700 | 0 |
| 188 | 20240715 | 154200 | 57276696700 | 149700 | 149700 | 149700 | 149700 | 0 |
| 189 | 20240715 | 154100 | 57276696700 | 149700 | 149700 | 149700 | 149700 | 0 |
| 190 | 20240715 | 154000 | 57276696700 | 149700 | 149700 | 149700 | 149700 | 0 |
| 191 | 20240715 | 153900 | 57276696700 | 149700 | 149700 | 149700 | 149700 | 0 |
| 192 | 20240715 | 153800 | 57276696700 | 149700 | 149700 | 149700 | 149700 | 0 |
| 193 | 20240715 | 153700 | 57276696700 | 149700 | 149700 | 149700 | 149700 | 0 |
| 194 | 20240715 | 153600 | 57276696700 | 149700 | 149700 | 149700 | 149700 | 0 |
| 195 | 20240715 | 153500 | 57276696700 | 149700 | 149700 | 149700 | 149700 | 0 |
| 196 | 20240715 | 153400 | 57276696700 | 149700 | 149700 | 149700 | 149700 | 0 |
| 197 | 20240715 | 153300 | 57276696700 | 149700 | 149700 | 149700 | 149700 | 0 |
| 198 | 20240715 | 153200 | 57276696700 | 149700 | 149700 | 149700 | 149700 | 0 |
| 199 | 20240715 | 153100 | 57276696700 | 149700 | 149700 | 149700 | 149700 | 0 |
| 200 | 20240715 | 153000 | 57276696700 | 149700 | 149700 | 149700 | 149700 | 10515 |
| 201 | 20240715 | 152900 | 55702601200 | 149600 | 149600 | 149600 | 149600 | 0 |
| 202 | 20240715 | 152800 | 55702601200 | 149600 | 149600 | 149600 | 149600 | 0 |
| 203 | 20240715 | 152700 | 55702601200 | 149600 | 149600 | 149600 | 149600 | 0 |
| 204 | 20240715 | 152600 | 55702601200 | 149600 | 149600 | 149600 | 149600 | 0 |
| 205 | 20240715 | 152500 | 55702601200 | 149600 | 149600 | 149600 | 149600 | 0 |
| 206 | 20240715 | 152400 | 55702601200 | 149600 | 149600 | 149600 | 149600 | 0 |
| 207 | 20240715 | 152300 | 55702601200 | 149600 | 149600 | 149600 | 149600 | 0 |
| 208 | 20240715 | 152200 | 55702601200 | 149600 | 149600 | 149600 | 149600 | 0 |
| 209 | 20240715 | 152100 | 55702601200 | 149600 | 149600 | 149600 | 149600 | 0 |
| 210 | 20240715 | 152000 | 55702601200 | 149600 | 149600 | 149600 | 149600 | 0 |
| 211 | 20240715 | 151900 | 55702601200 | 149600 | 149700 | 149800 | 149600 | 1355 |
| 212 | 20240715 | 151800 | 55499742200 | 149700 | 149700 | 149800 | 149500 | 1292 |
| 213 | 20240715 | 151700 | 55306399200 | 149700 | 149700 | 149800 | 149700 | 648 |
| 214 | 20240715 | 151600 | 55209371800 | 149800 | 149600 | 149900 | 149600 | 1074 |
| 215 | 20240715 | 151500 | 55048493700 | 149600 | 149600 | 149800 | 149600 | 896 |
| 216 | 20240715 | 151400 | 54914393200 | 149600 | 149700 | 149700 | 149600 | 1440 |
| 217 | 20240715 | 151300 | 54698945000 | 149600 | 149700 | 149800 | 149600 | 730 |
| 218 | 20240715 | 151200 | 54589662000 | 149700 | 149800 | 149900 | 149700 | 1282 |
| 219 | 20240715 | 151100 | 54397617100 | 149800 | 149800 | 149900 | 149800 | 211 |
| 220 | 20240715 | 151000 | 54365995600 | 149800 | 149800 | 149900 | 149700 | 276 |
| 221 | 20240715 | 150900 | 54324644800 | 149800 | 149800 | 149900 | 149700 | 681 |
| 222 | 20240715 | 150800 | 54222641900 | 149900 | 149900 | 150000 | 149700 | 408 |
| 223 | 20240715 | 150700 | 54161509500 | 149900 | 149700 | 149900 | 149700 | 1493 |
| 224 | 20240715 | 150600 | 53937829700 | 149700 | 149800 | 149900 | 149700 | 531 |
| 225 | 20240715 | 150500 | 53858305800 | 149700 | 149800 | 149900 | 149700 | 568 |
| 226 | 20240715 | 150400 | 53773229900 | 149700 | 149800 | 149800 | 149700 | 378 |
| 227 | 20240715 | 150300 | 53716631700 | 149800 | 149800 | 149900 | 149700 | 612 |
| 228 | 20240715 | 150200 | 53624949900 | 149800 | 150000 | 150000 | 149700 | 211 |
| 229 | 20240715 | 150100 | 53593328500 | 149900 | 149800 | 149900 | 149700 | 445 |
| 230 | 20240715 | 150000 | 53526646700 | 149800 | 149800 | 149900 | 149700 | 549 |
| 231 | 20240715 | 145900 | 53444416400 | 149900 | 149900 | 150000 | 149800 | 352 |
| 232 | 20240715 | 145800 | 53391665100 | 149900 | 149700 | 150100 | 149700 | 797 |
| 233 | 20240715 | 145700 | 53272216100 | 150100 | 149900 | 150100 | 149600 | 1860 |
| 234 | 20240715 | 145600 | 52993610200 | 149900 | 149900 | 150000 | 149800 | 1188 |
| 235 | 20240715 | 145500 | 52815563700 | 149900 | 149800 | 150000 | 149800 | 255 |
| 236 | 20240715 | 145400 | 52777329500 | 149900 | 150100 | 150200 | 149900 | 663 |
| 237 | 20240715 | 145300 | 52677843500 | 150000 | 150000 | 150100 | 149900 | 244 |
| 238 | 20240715 | 145200 | 52641239400 | 150000 | 149800 | 150000 | 149800 | 450 |
| 239 | 20240715 | 145100 | 52573790500 | 149800 | 149700 | 149800 | 149700 | 284 |
| 240 | 20240715 | 145000 | 52531258300 | 149700 | 149700 | 149800 | 149600 | 1165 |
| 241 | 20240715 | 144900 | 52356865700 | 149600 | 149600 | 149700 | 149500 | 1716 |
| 242 | 20240715 | 144800 | 52100154000 | 149600 | 149800 | 149800 | 149600 | 648 |
| 243 | 20240715 | 144700 | 52003142500 | 149800 | 149800 | 149900 | 149700 | 289 |
| 244 | 20240715 | 144600 | 51959865400 | 149800 | 149900 | 149900 | 149600 | 329 |
| 245 | 20240715 | 144500 | 51910591600 | 149700 | 149800 | 149900 | 149700 | 1445 |
| 246 | 20240715 | 144400 | 51694194800 | 149800 | 149900 | 149900 | 149800 | 169 |
| 247 | 20240715 | 144300 | 51668869200 | 149900 | 149800 | 149900 | 149700 | 395 |
| 248 | 20240715 | 144200 | 51609690900 | 149800 | 149800 | 149900 | 149700 | 939 |
| 249 | 20240715 | 144100 | 51469043500 | 149800 | 149700 | 149800 | 149600 | 835 |
| 250 | 20240715 | 144000 | 51344057900 | 149700 | 149700 | 149800 | 149600 | 957 |
| 251 | 20240715 | 143900 | 51200800300 | 149800 | 150000 | 150100 | 149800 | 1206 |
| 252 | 20240715 | 143800 | 51019951400 | 150100 | 150100 | 150200 | 150000 | 525 |
| 253 | 20240715 | 143700 | 50941146400 | 150000 | 150000 | 150100 | 150000 | 168 |
| 254 | 20240715 | 143600 | 50915937900 | 150100 | 150100 | 150200 | 150000 | 777 |
| 255 | 20240715 | 143500 | 50799340300 | 150200 | 150200 | 150300 | 150200 | 592 |
| 256 | 20240715 | 143400 | 50710410300 | 150300 | 150100 | 150300 | 150100 | 444 |
| 257 | 20240715 | 143300 | 50643721500 | 150100 | 150100 | 150200 | 150100 | 352 |
| 258 | 20240715 | 143200 | 50590876800 | 150100 | 150400 | 150400 | 150100 | 725 |
| 259 | 20240715 | 143100 | 50481942500 | 150300 | 150500 | 150600 | 150300 | 1173 |
| 260 | 20240715 | 143000 | 50305476900 | 150500 | 150600 | 150700 | 150500 | 596 |
| 261 | 20240715 | 142900 | 50215728300 | 150700 | 150600 | 150800 | 150600 | 539 |
| 262 | 20240715 | 142800 | 50134506500 | 150600 | 150500 | 150600 | 150400 | 352 |
| 263 | 20240715 | 142700 | 50081518300 | 150600 | 150400 | 150600 | 150200 | 536 |
| 264 | 20240715 | 142600 | 50000889500 | 150400 | 150300 | 150400 | 150200 | 706 |
| 265 | 20240715 | 142500 | 49894822600 | 150200 | 150200 | 150300 | 150100 | 338 |
| 266 | 20240715 | 142400 | 49844039100 | 150200 | 150100 | 150300 | 150100 | 671 |
| 267 | 20240715 | 142300 | 49743252400 | 150200 | 150200 | 150200 | 150000 | 219 |
| 268 | 20240715 | 142200 | 49710369800 | 150100 | 149900 | 150100 | 149900 | 312 |
| 269 | 20240715 | 142100 | 49663576100 | 149900 | 149700 | 149900 | 149600 | 1693 |
| 270 | 20240715 | 142000 | 49410038400 | 149600 | 149800 | 149800 | 149600 | 360 |
| 271 | 20240715 | 141900 | 49356144800 | 149800 | 150000 | 150000 | 149700 | 1440 |
| 272 | 20240715 | 141800 | 49140367300 | 150100 | 150100 | 150200 | 149900 | 463 |
| 273 | 20240715 | 141700 | 49070886000 | 150000 | 149900 | 150100 | 149800 | 1269 |
| 274 | 20240715 | 141600 | 48880629900 | 149700 | 149700 | 149900 | 149600 | 1881 |
| 275 | 20240715 | 141500 | 48598900900 | 149700 | 149700 | 149800 | 149600 | 512 |
| 276 | 20240715 | 141400 | 48522257600 | 149700 | 149700 | 149800 | 149600 | 557 |
| 277 | 20240715 | 141300 | 48438886500 | 149700 | 149800 | 149800 | 149600 | 990 |
| 278 | 20240715 | 141200 | 48290666400 | 149800 | 149800 | 149800 | 149600 | 861 |
| 279 | 20240715 | 141100 | 48161770200 | 149800 | 149700 | 149800 | 149500 | 1470 |
| 280 | 20240715 | 141000 | 47941793800 | 149600 | 149800 | 149800 | 149500 | 2282 |
| 281 | 20240715 | 140900 | 47600408200 | 149800 | 149800 | 149900 | 149700 | 579 |
| 282 | 20240715 | 140800 | 47513669300 | 149800 | 149800 | 150000 | 149700 | 1013 |
| 283 | 20240715 | 140700 | 47361881300 | 149700 | 149900 | 149900 | 149700 | 294 |
| 284 | 20240715 | 140600 | 47317840100 | 149900 | 149300 | 149900 | 149200 | 1629 |
| 285 | 20240715 | 140500 | 47074324000 | 149400 | 149400 | 149500 | 149100 | 1652 |
| 286 | 20240715 | 140400 | 46827641300 | 149400 | 149500 | 149500 | 149400 | 752 |
| 287 | 20240715 | 140300 | 46715264200 | 149500 | 149500 | 149600 | 149300 | 1568 |
| 288 | 20240715 | 140200 | 46481028600 | 149500 | 149400 | 149600 | 149400 | 846 |
| 289 | 20240715 | 140100 | 46354539200 | 149400 | 149100 | 149500 | 148800 | 4116 |
| 290 | 20240715 | 140000 | 45741251400 | 149100 | 149400 | 149400 | 149100 | 4052 |
| 291 | 20240715 | 135900 | 45136745700 | 149400 | 149300 | 149500 | 149100 | 4143 |
| 292 | 20240715 | 135800 | 44518593700 | 149300 | 149800 | 149800 | 149300 | 3782 |
| 293 | 20240715 | 135700 | 43952842600 | 149800 | 150300 | 150400 | 149700 | 1868 |
| 294 | 20240715 | 135600 | 43672763900 | 150300 | 150000 | 150300 | 149900 | 1439 |
| 295 | 20240715 | 135500 | 43456833700 | 149900 | 149700 | 150000 | 149700 | 1605 |
| 296 | 20240715 | 135400 | 43216232800 | 149800 | 149700 | 149800 | 149500 | 1888 |
| 297 | 20240715 | 135300 | 42933764600 | 149700 | 149800 | 149900 | 149600 | 1269 |
| 298 | 20240715 | 135200 | 42743773900 | 149800 | 149800 | 150000 | 149700 | 2363 |
| 299 | 20240715 | 135100 | 42389925500 | 149800 | 149700 | 149900 | 149600 | 1693 |
| 300 | 20240715 | 135000 | 42136380100 | 149800 | 150000 | 150000 | 149600 | 871 |
| 301 | 20240715 | 134900 | 42005915300 | 149900 | 149900 | 150000 | 149900 | 1545 |
| 302 | 20240715 | 134800 | 41774275800 | 150000 | 149600 | 150000 | 149500 | 1868 |
| 303 | 20240715 | 134700 | 41494589100 | 149500 | 150100 | 150100 | 149300 | 4517 |
| 304 | 20240715 | 134600 | 40818799300 | 150000 | 150200 | 150400 | 149600 | 1587 |
| 305 | 20240715 | 134500 | 40580902000 | 150000 | 150600 | 150600 | 150000 | 3291 |
| 306 | 20240715 | 134400 | 40086639700 | 150800 | 150900 | 150900 | 150600 | 1616 |
| 307 | 20240715 | 134300 | 39843078400 | 150800 | 150800 | 151000 | 150700 | 695 |
| 308 | 20240715 | 134200 | 39738251300 | 150800 | 151100 | 151200 | 150700 | 3760 |
| 309 | 20240715 | 134100 | 39170958000 | 151100 | 151300 | 151300 | 151100 | 1149 |
| 310 | 20240715 | 134000 | 38997313900 | 151200 | 151400 | 151400 | 151200 | 534 |
| 311 | 20240715 | 133900 | 38916544300 | 151400 | 151500 | 151700 | 151300 | 994 |
| 312 | 20240715 | 133800 | 38766036500 | 151500 | 151700 | 151800 | 151500 | 349 |
| 313 | 20240715 | 133700 | 38713119800 | 151700 | 151700 | 151900 | 151600 | 769 |
| 314 | 20240715 | 133600 | 38596453500 | 151600 | 151700 | 151700 | 151600 | 80 |
| 315 | 20240715 | 133500 | 38584321800 | 151600 | 151600 | 151700 | 151500 | 504 |
| 316 | 20240715 | 133400 | 38507933800 | 151500 | 151500 | 151600 | 151500 | 334 |
| 317 | 20240715 | 133300 | 38457328400 | 151500 | 151300 | 151500 | 151300 | 867 |
| 318 | 20240715 | 133200 | 38326113500 | 151300 | 151500 | 151500 | 151300 | 208 |
| 319 | 20240715 | 133100 | 38294624100 | 151500 | 151400 | 151600 | 151400 | 763 |
| 320 | 20240715 | 133000 | 38179034400 | 151500 | 151500 | 151600 | 151400 | 500 |
| 321 | 20240715 | 132900 | 38103305500 | 151500 | 151600 | 151600 | 151500 | 211 |
| 322 | 20240715 | 132800 | 38071328900 | 151500 | 151700 | 151700 | 151400 | 1275 |
| 323 | 20240715 | 132700 | 37878132500 | 151700 | 151900 | 151900 | 151600 | 415 |
| 324 | 20240715 | 132600 | 37815155900 | 151900 | 151900 | 151900 | 151800 | 410 |
| 325 | 20240715 | 132500 | 37752913000 | 151800 | 151700 | 151900 | 151700 | 134 |
| 326 | 20240715 | 132400 | 37732568400 | 151700 | 151900 | 151900 | 151700 | 660 |
| 327 | 20240715 | 132300 | 37632433700 | 151900 | 151900 | 152000 | 151700 | 906 |
| 328 | 20240715 | 132200 | 37494925800 | 151900 | 152100 | 152100 | 151900 | 365 |
| 329 | 20240715 | 132100 | 37439464500 | 152000 | 152100 | 152200 | 152000 | 265 |
| 330 | 20240715 | 132000 | 37399160200 | 152100 | 152200 | 152200 | 152100 | 177 |
| 331 | 20240715 | 131900 | 37372234400 | 152200 | 152200 | 152300 | 152100 | 464 |
| 332 | 20240715 | 131800 | 37301606900 | 152200 | 152400 | 152400 | 152200 | 377 |
| 333 | 20240715 | 131700 | 37244198600 | 152400 | 152400 | 152400 | 152300 | 203 |
| 334 | 20240715 | 131600 | 37213278300 | 152300 | 152500 | 152500 | 152300 | 358 |
| 335 | 20240715 | 131500 | 37158724800 | 152400 | 152400 | 152500 | 152200 | 264 |
| 336 | 20240715 | 131400 | 37118506500 | 152400 | 152400 | 152400 | 152300 | 76 |
| 337 | 20240715 | 131300 | 37106927500 | 152300 | 152200 | 152300 | 152200 | 536 |
| 338 | 20240715 | 131200 | 37025334500 | 152300 | 152400 | 152400 | 152200 | 306 |
| 339 | 20240715 | 131100 | 36978724000 | 152500 | 152500 | 152700 | 152400 | 365 |
| 340 | 20240715 | 131000 | 36923051100 | 152500 | 152500 | 152500 | 152300 | 115 |
| 341 | 20240715 | 130900 | 36905529200 | 152400 | 152400 | 152400 | 152300 | 137 |
| 342 | 20240715 | 130800 | 36884652900 | 152400 | 152600 | 152600 | 152400 | 162 |
| 343 | 20240715 | 130700 | 36859954100 | 152500 | 152500 | 152600 | 152500 | 94 |
| 344 | 20240715 | 130600 | 36845615200 | 152600 | 152300 | 152600 | 152300 | 262 |
| 345 | 20240715 | 130500 | 36805656500 | 152300 | 152600 | 152600 | 152300 | 57 |
| 346 | 20240715 | 130400 | 36796967800 | 152500 | 152600 | 152600 | 152400 | 224 |
| 347 | 20240715 | 130300 | 36762807000 | 152600 | 152400 | 152600 | 152300 | 231 |
| 348 | 20240715 | 130200 | 36727588500 | 152400 | 152600 | 152600 | 152400 | 200 |
| 349 | 20240715 | 130100 | 36697081100 | 152600 | 152500 | 152600 | 152400 | 140 |
| 350 | 20240715 | 130000 | 36675726700 | 152400 | 152600 | 152600 | 152400 | 379 |
| 351 | 20240715 | 125900 | 36617930700 | 152500 | 152600 | 152600 | 152500 | 261 |
| 352 | 20240715 | 125800 | 36578122000 | 152500 | 152400 | 152600 | 152400 | 133 |
| 353 | 20240715 | 125700 | 36557835100 | 152400 | 152300 | 152500 | 152300 | 218 |
| 354 | 20240715 | 125600 | 36524615300 | 152300 | 152400 | 152400 | 152300 | 318 |
| 355 | 20240715 | 125500 | 36476167800 | 152400 | 152200 | 152400 | 152200 | 135 |
| 356 | 20240715 | 125400 | 36455614400 | 152300 | 152200 | 152400 | 152100 | 451 |
| 357 | 20240715 | 125300 | 36386953600 | 152200 | 152100 | 152200 | 152000 | 189 |
| 358 | 20240715 | 125200 | 36358212200 | 152000 | 152000 | 152100 | 151900 | 323 |
| 359 | 20240715 | 125100 | 36309116000 | 152200 | 152000 | 152300 | 151800 | 284 |
| 360 | 20240715 | 125000 | 36265920700 | 151900 | 151600 | 151900 | 151500 | 426 |
| 361 | 20240715 | 124900 | 36201313500 | 151600 | 152300 | 152300 | 151600 | 2401 |
| 362 | 20240715 | 124800 | 35836552700 | 152200 | 152200 | 152500 | 152200 | 126 |
| 363 | 20240715 | 124700 | 35817362300 | 152300 | 152300 | 152600 | 152200 | 75 |
| 364 | 20240715 | 124600 | 35805938500 | 152200 | 152200 | 152600 | 152200 | 319 |
| 365 | 20240715 | 124500 | 35757346500 | 152100 | 152100 | 152200 | 152000 | 700 |
| 366 | 20240715 | 124400 | 35650894400 | 152100 | 152300 | 152300 | 152100 | 661 |
| 367 | 20240715 | 124300 | 35550325700 | 152200 | 152200 | 152300 | 152200 | 207 |
| 368 | 20240715 | 124200 | 35518817300 | 152200 | 152200 | 152300 | 152200 | 393 |
| 369 | 20240715 | 124100 | 35458995800 | 152300 | 152500 | 152500 | 152200 | 1149 |
| 370 | 20240715 | 124000 | 35284010900 | 152500 | 152500 | 152600 | 152400 | 1054 |
| 371 | 20240715 | 123900 | 35123277000 | 152500 | 152500 | 152500 | 152400 | 79 |
| 372 | 20240715 | 123800 | 35111230900 | 152500 | 152500 | 152600 | 152400 | 85 |
| 373 | 20240715 | 123700 | 35098271200 | 152400 | 152600 | 152600 | 152400 | 137 |
| 374 | 20240715 | 123600 | 35077380200 | 152600 | 152500 | 152700 | 152400 | 288 |
| 375 | 20240715 | 123500 | 35033438100 | 152500 | 152500 | 152600 | 152400 | 214 |
| 376 | 20240715 | 123400 | 35000802700 | 152500 | 152500 | 152600 | 152500 | 371 |
| 377 | 20240715 | 123300 | 34944219900 | 152600 | 152500 | 152600 | 152500 | 57 |
| 378 | 20240715 | 123200 | 34935523500 | 152500 | 152600 | 152700 | 152500 | 93 |
| 379 | 20240715 | 123100 | 34921332700 | 152600 | 152600 | 152700 | 152500 | 121 |
| 380 | 20240715 | 123000 | 34902875700 | 152700 | 152800 | 153100 | 152500 | 428 |
| 381 | 20240715 | 122900 | 34837495100 | 152700 | 152500 | 152800 | 152500 | 158 |
| 382 | 20240715 | 122800 | 34813384200 | 152500 | 152600 | 152700 | 152500 | 286 |
| 383 | 20240715 | 122700 | 34769741400 | 152600 | 152700 | 152700 | 152500 | 200 |
| 384 | 20240715 | 122600 | 34739220100 | 152800 | 152800 | 152900 | 152700 | 68 |
| 385 | 20240715 | 122500 | 34728832800 | 152700 | 152700 | 153100 | 152700 | 233 |
| 386 | 20240715 | 122400 | 34693204900 | 152800 | 152900 | 153000 | 152700 | 261 |
| 387 | 20240715 | 122300 | 34653323500 | 152900 | 152900 | 153000 | 152800 | 76 |
| 388 | 20240715 | 122200 | 34641700800 | 152800 | 152900 | 152900 | 152800 | 253 |
| 389 | 20240715 | 122100 | 34603022100 | 152900 | 152800 | 152900 | 152800 | 90 |
| 390 | 20240715 | 122000 | 34589266400 | 152800 | 152900 | 152900 | 152800 | 137 |
| 391 | 20240715 | 121900 | 34568326500 | 152900 | 152800 | 152900 | 152700 | 138 |
| 392 | 20240715 | 121800 | 34547235500 | 152800 | 152600 | 152800 | 152600 | 155 |
| 393 | 20240715 | 121700 | 34523567900 | 152600 | 152700 | 152700 | 152600 | 38 |
| 394 | 20240715 | 121600 | 34517766800 | 152700 | 152700 | 152700 | 152600 | 101 |
| 395 | 20240715 | 121500 | 34502348200 | 152500 | 152500 | 152700 | 152500 | 253 |
| 396 | 20240715 | 121400 | 34463743000 | 152500 | 152700 | 152700 | 152500 | 328 |
| 397 | 20240715 | 121300 | 34413707500 | 152700 | 152700 | 152700 | 152600 | 90 |
| 398 | 20240715 | 121200 | 34399968700 | 152600 | 152600 | 152800 | 152600 | 104 |
| 399 | 20240715 | 121100 | 34384090500 | 152700 | 153200 | 153200 | 152600 | 167 |
| 400 | 20240715 | 121000 | 34358555300 | 153300 | 152700 | 153300 | 152600 | 370 |
| 401 | 20240715 | 120900 | 34301988200 | 152700 | 152700 | 152700 | 152600 | 84 |
| 402 | 20240715 | 120800 | 34289166700 | 152600 | 152700 | 152700 | 152500 | 46 |
| 403 | 20240715 | 120700 | 34282146600 | 152700 | 152200 | 152700 | 152200 | 61 |
| 404 | 20240715 | 120600 | 34272843200 | 152200 | 152700 | 152800 | 152200 | 1061 |
| 405 | 20240715 | 120500 | 34110994000 | 152700 | 152700 | 153000 | 152600 | 207 |
| 406 | 20240715 | 120400 | 34079374300 | 152600 | 152500 | 152900 | 152400 | 631 |
| 407 | 20240715 | 120300 | 33983103400 | 152500 | 152900 | 153000 | 152500 | 516 |
| 408 | 20240715 | 120200 | 33904278100 | 152900 | 153200 | 153400 | 152900 | 533 |
| 409 | 20240715 | 120100 | 33822656500 | 153200 | 153100 | 153400 | 153100 | 293 |
| 410 | 20240715 | 120000 | 33777751400 | 153100 | 153100 | 153200 | 153100 | 98 |
| 411 | 20240715 | 115900 | 33762744700 | 153200 | 152900 | 153200 | 152900 | 538 |
| 412 | 20240715 | 115800 | 33680416700 | 152900 | 152800 | 153000 | 152800 | 151 |
| 413 | 20240715 | 115700 | 33657330900 | 152800 | 152700 | 152900 | 152700 | 107 |
| 414 | 20240715 | 115600 | 33640977700 | 152700 | 152800 | 152800 | 152700 | 93 |
| 415 | 20240715 | 115500 | 33626772400 | 152700 | 152800 | 152800 | 152700 | 201 |
| 416 | 20240715 | 115400 | 33596073100 | 152800 | 152900 | 152900 | 152700 | 70 |
| 417 | 20240715 | 115300 | 33585375600 | 152800 | 152600 | 152800 | 152500 | 84 |
| 418 | 20240715 | 115200 | 33572547100 | 152600 | 152500 | 152700 | 152500 | 308 |
| 419 | 20240715 | 115100 | 33525571700 | 152600 | 152700 | 152800 | 152600 | 302 |
| 420 | 20240715 | 115000 | 33479444800 | 152700 | 152800 | 153000 | 152600 | 201 |
| 421 | 20240715 | 114900 | 33448744800 | 152800 | 152500 | 152800 | 152200 | 3315 |
| 422 | 20240715 | 114800 | 32944022400 | 152600 | 153000 | 153000 | 152500 | 1076 |
| 423 | 20240715 | 114700 | 32779657800 | 153000 | 153000 | 153000 | 152900 | 136 |
| 424 | 20240715 | 114600 | 32758855500 | 152900 | 153000 | 153000 | 152900 | 65 |
| 425 | 20240715 | 114500 | 32748915000 | 153000 | 152900 | 153000 | 152900 | 264 |
| 426 | 20240715 | 114400 | 32708535200 | 152900 | 152900 | 153000 | 152800 | 206 |
| 427 | 20240715 | 114300 | 32677039500 | 152900 | 152600 | 152900 | 152600 | 433 |
| 428 | 20240715 | 114200 | 32610897200 | 152700 | 152700 | 152800 | 152600 | 258 |
| 429 | 20240715 | 114100 | 32571517100 | 152600 | 152800 | 152800 | 152600 | 93 |
| 430 | 20240715 | 114000 | 32557321300 | 152800 | 152800 | 152900 | 152700 | 381 |
| 431 | 20240715 | 113900 | 32499122600 | 152800 | 152800 | 152900 | 152800 | 293 |
| 432 | 20240715 | 113800 | 32454340600 | 152900 | 152900 | 153000 | 152800 | 538 |
| 433 | 20240715 | 113700 | 32372113900 | 152800 | 153000 | 153000 | 152800 | 457 |
| 434 | 20240715 | 113600 | 32302231100 | 152900 | 153100 | 153100 | 152900 | 209 |
| 435 | 20240715 | 113500 | 32270251600 | 153100 | 153100 | 153100 | 153000 | 121 |
| 436 | 20240715 | 113400 | 32251734300 | 153100 | 153000 | 153100 | 153000 | 98 |
| 437 | 20240715 | 113300 | 32236739200 | 153100 | 152900 | 153100 | 152900 | 285 |
| 438 | 20240715 | 113200 | 32193123800 | 153000 | 153000 | 153100 | 152900 | 248 |
| 439 | 20240715 | 113100 | 32155179400 | 152900 | 152900 | 153000 | 152900 | 113 |
| 440 | 20240715 | 113000 | 32137897400 | 153000 | 153300 | 153300 | 153000 | 1008 |
| 441 | 20240715 | 112900 | 31983652500 | 153300 | 153100 | 153300 | 153000 | 200 |
| 442 | 20240715 | 112800 | 31953028600 | 153000 | 153100 | 153100 | 153000 | 560 |
| 443 | 20240715 | 112700 | 31867313700 | 153200 | 153300 | 153300 | 153200 | 162 |
| 444 | 20240715 | 112600 | 31842493400 | 153200 | 153400 | 153400 | 153100 | 338 |
| 445 | 20240715 | 112500 | 31790698100 | 153300 | 153300 | 153400 | 153200 | 226 |
| 446 | 20240715 | 112400 | 31756064300 | 153300 | 153300 | 153300 | 153200 | 117 |
| 447 | 20240715 | 112300 | 31738133000 | 153200 | 153200 | 153300 | 153100 | 256 |
| 448 | 20240715 | 112200 | 31698916600 | 153100 | 153100 | 153200 | 153100 | 109 |
| 449 | 20240715 | 112100 | 31682226600 | 153100 | 153200 | 153200 | 153100 | 304 |
| 450 | 20240715 | 112000 | 31635673900 | 153100 | 153300 | 153300 | 153100 | 111 |
| 451 | 20240715 | 111900 | 31618670300 | 153300 | 153200 | 153300 | 153200 | 163 |
| 452 | 20240715 | 111800 | 31593697800 | 153200 | 153400 | 153400 | 153100 | 555 |
| 453 | 20240715 | 111700 | 31508669300 | 153300 | 153400 | 153400 | 153300 | 408 |
| 454 | 20240715 | 111600 | 31446109200 | 153300 | 153500 | 153500 | 153300 | 238 |
| 455 | 20240715 | 111500 | 31409597600 | 153400 | 153300 | 153500 | 153300 | 167 |
| 456 | 20240715 | 111400 | 31383974400 | 153300 | 153300 | 153600 | 153200 | 400 |
| 457 | 20240715 | 111300 | 31322657800 | 153400 | 153600 | 153700 | 153300 | 188 |
| 458 | 20240715 | 111200 | 31293812300 | 153600 | 153800 | 153800 | 153600 | 165 |
| 459 | 20240715 | 111100 | 31268442600 | 153800 | 153900 | 153900 | 153800 | 138 |
| 460 | 20240715 | 111000 | 31247212300 | 153800 | 153900 | 154000 | 153800 | 257 |
| 461 | 20240715 | 110900 | 31207660100 | 153900 | 153900 | 154000 | 153900 | 188 |
| 462 | 20240715 | 110800 | 31178720500 | 153900 | 154000 | 154000 | 153700 | 92 |
| 463 | 20240715 | 110700 | 31164564500 | 153700 | 154100 | 154100 | 153500 | 100 |
| 464 | 20240715 | 110600 | 31149184800 | 154100 | 153600 | 154100 | 153500 | 310 |
| 465 | 20240715 | 110500 | 31101491700 | 153500 | 153200 | 153700 | 153200 | 364 |
| 466 | 20240715 | 110400 | 31045670400 | 153200 | 153300 | 153400 | 153100 | 822 |
| 467 | 20240715 | 110300 | 30919694300 | 153300 | 154000 | 154200 | 153300 | 1849 |
| 468 | 20240715 | 110200 | 30635535000 | 154100 | 154100 | 154100 | 154000 | 209 |
| 469 | 20240715 | 110100 | 30603345900 | 154000 | 154300 | 154400 | 153900 | 676 |
| 470 | 20240715 | 110000 | 30499146300 | 154400 | 154400 | 154500 | 154300 | 272 |
| 471 | 20240715 | 105900 | 30457152100 | 154400 | 154500 | 154600 | 154200 | 405 |
| 472 | 20240715 | 105800 | 30394641600 | 154500 | 153900 | 154500 | 153900 | 3345 |
| 473 | 20240715 | 105700 | 29878332900 | 153900 | 154000 | 154000 | 153800 | 288 |
| 474 | 20240715 | 105600 | 29834005500 | 153900 | 153700 | 154100 | 153600 | 701 |
| 475 | 20240715 | 105500 | 29726104100 | 153600 | 153500 | 153800 | 153200 | 440 |
| 476 | 20240715 | 105400 | 29658530100 | 153500 | 154200 | 154200 | 153400 | 898 |
| 477 | 20240715 | 105300 | 29520226700 | 154200 | 154300 | 154300 | 154100 | 486 |
| 478 | 20240715 | 105200 | 29445282200 | 154300 | 153900 | 154300 | 153900 | 2759 |
| 479 | 20240715 | 105100 | 29020132000 | 154000 | 154100 | 154100 | 153800 | 939 |
| 480 | 20240715 | 105000 | 28875555000 | 154200 | 154200 | 154200 | 154100 | 147 |
| 481 | 20240715 | 104900 | 28852895500 | 154200 | 153900 | 154200 | 153900 | 579 |
| 482 | 20240715 | 104800 | 28763710300 | 154000 | 153700 | 154000 | 153600 | 958 |
| 483 | 20240715 | 104700 | 28616394900 | 153700 | 153200 | 153700 | 153200 | 1143 |
| 484 | 20240715 | 104600 | 28441020600 | 153000 | 153300 | 153400 | 153000 | 616 |
| 485 | 20240715 | 104500 | 28346592900 | 153300 | 152700 | 153400 | 152700 | 1171 |
| 486 | 20240715 | 104400 | 28167517800 | 152600 | 152700 | 152700 | 152600 | 272 |
| 487 | 20240715 | 104300 | 28126006600 | 152700 | 152900 | 152900 | 152500 | 399 |
| 488 | 20240715 | 104200 | 28065096800 | 152800 | 152800 | 153000 | 152500 | 2121 |
| 489 | 20240715 | 104100 | 27741570400 | 152800 | 152900 | 152900 | 152700 | 514 |
| 490 | 20240715 | 104000 | 27663073200 | 152900 | 152700 | 152900 | 152700 | 301 |
| 491 | 20240715 | 103900 | 27617101500 | 152800 | 152800 | 152900 | 152600 | 193 |
| 492 | 20240715 | 103800 | 27587623600 | 152900 | 152700 | 153000 | 152600 | 580 |
| 493 | 20240715 | 103700 | 27499052700 | 152800 | 152800 | 153000 | 152600 | 288 |
| 494 | 20240715 | 103600 | 27455062000 | 152700 | 152700 | 152700 | 152600 | 243 |
| 495 | 20240715 | 103500 | 27417965600 | 152700 | 153100 | 153100 | 152600 | 358 |
| 496 | 20240715 | 103400 | 27363263400 | 153000 | 153200 | 153200 | 153000 | 324 |
| 497 | 20240715 | 103300 | 27313668800 | 153000 | 153300 | 153300 | 153000 | 477 |
| 498 | 20240715 | 103200 | 27240603600 | 153300 | 153000 | 153300 | 152900 | 368 |
| 499 | 20240715 | 103100 | 27184282700 | 152900 | 152600 | 152900 | 152500 | 178 |
| 500 | 20240715 | 103000 | 27157080500 | 152900 | 152700 | 152900 | 152500 | 650 |
| 501 | 20240715 | 102900 | 27057856500 | 152600 | 152400 | 152700 | 152400 | 550 |
| 502 | 20240715 | 102800 | 26973924400 | 152400 | 153100 | 153100 | 152400 | 2898 |
| 503 | 20240715 | 102700 | 26531326800 | 153100 | 153000 | 153100 | 153000 | 535 |
| 504 | 20240715 | 102600 | 26449457400 | 153100 | 153400 | 153400 | 153000 | 1281 |
| 505 | 20240715 | 102500 | 26253301000 | 153400 | 153300 | 153400 | 153200 | 544 |
| 506 | 20240715 | 102400 | 26169902500 | 153300 | 153500 | 153500 | 153200 | 291 |
| 507 | 20240715 | 102300 | 26125269600 | 153500 | 153500 | 153500 | 153200 | 498 |
| 508 | 20240715 | 102200 | 26048924400 | 153500 | 153500 | 153700 | 153300 | 566 |
| 509 | 20240715 | 102100 | 25962068900 | 153400 | 154000 | 154000 | 153400 | 149 |
| 510 | 20240715 | 102000 | 25939187800 | 154000 | 154000 | 154100 | 153400 | 610 |
| 511 | 20240715 | 101900 | 25845375800 | 154000 | 153700 | 154000 | 153400 | 1268 |
| 512 | 20240715 | 101800 | 25650593000 | 153700 | 154100 | 154100 | 153700 | 677 |
| 513 | 20240715 | 101700 | 25546390300 | 154100 | 154100 | 154300 | 154000 | 677 |
| 514 | 20240715 | 101600 | 25442016600 | 154100 | 154200 | 154200 | 154000 | 721 |
| 515 | 20240715 | 101500 | 25330921800 | 154200 | 154100 | 154300 | 154100 | 265 |
| 516 | 20240715 | 101400 | 25290060800 | 154100 | 154100 | 154100 | 153800 | 802 |
| 517 | 20240715 | 101300 | 25166604700 | 154000 | 154300 | 154400 | 153200 | 2251 |
| 518 | 20240715 | 101200 | 24819946300 | 154400 | 154500 | 154500 | 154300 | 682 |
| 519 | 20240715 | 101100 | 24714660200 | 154500 | 154300 | 154500 | 154200 | 1924 |
| 520 | 20240715 | 101000 | 24417482400 | 154300 | 154500 | 154500 | 154200 | 303 |
| 521 | 20240715 | 100900 | 24370701600 | 154500 | 154400 | 154500 | 154200 | 780 |
| 522 | 20240715 | 100800 | 24250254700 | 154300 | 154500 | 154500 | 154200 | 627 |
| 523 | 20240715 | 100700 | 24153484200 | 154600 | 154400 | 154600 | 154300 | 656 |
| 524 | 20240715 | 100600 | 24052163200 | 154400 | 154600 | 154700 | 154400 | 670 |
| 525 | 20240715 | 100500 | 23948611100 | 154600 | 154100 | 154700 | 154000 | 3159 |
| 526 | 20240715 | 100400 | 23460544500 | 154200 | 154200 | 154300 | 153900 | 531 |
| 527 | 20240715 | 100300 | 23378708800 | 154200 | 154100 | 154400 | 153900 | 2149 |
| 528 | 20240715 | 100200 | 23047312400 | 154000 | 154300 | 154300 | 153900 | 865 |
| 529 | 20240715 | 100100 | 22914000800 | 154300 | 154300 | 154500 | 154000 | 1603 |
| 530 | 20240715 | 100000 | 22666904900 | 154500 | 154600 | 154600 | 154300 | 1024 |
| 531 | 20240715 | 095900 | 22508731600 | 154500 | 154500 | 154700 | 154300 | 1086 |
| 532 | 20240715 | 095800 | 22340876300 | 154600 | 154300 | 154600 | 154200 | 1857 |
| 533 | 20240715 | 095700 | 22054167600 | 154300 | 154000 | 154400 | 153900 | 1274 |
| 534 | 20240715 | 095600 | 21857750300 | 154000 | 153000 | 154000 | 152800 | 2827 |
| 535 | 20240715 | 095500 | 21424632600 | 153000 | 153600 | 153700 | 153000 | 2105 |
| 536 | 20240715 | 095400 | 21102058000 | 153700 | 154100 | 154300 | 153700 | 1042 |
| 537 | 20240715 | 095300 | 20941668800 | 154100 | 154200 | 154400 | 154100 | 973 |
| 538 | 20240715 | 095200 | 20791585600 | 154200 | 154100 | 154400 | 154000 | 1222 |
| 539 | 20240715 | 095100 | 20603222200 | 154100 | 153800 | 154200 | 153700 | 1126 |
| 540 | 20240715 | 095000 | 20429902800 | 153800 | 154600 | 154600 | 153800 | 1569 |
| 541 | 20240715 | 094900 | 20187943800 | 154500 | 154400 | 154600 | 154300 | 758 |
| 542 | 20240715 | 094800 | 20070834000 | 154500 | 154500 | 154800 | 154000 | 2230 |
| 543 | 20240715 | 094700 | 19726736100 | 154400 | 154500 | 154700 | 154200 | 1445 |
| 544 | 20240715 | 094600 | 19503644200 | 154500 | 154200 | 154700 | 154200 | 1218 |
| 545 | 20240715 | 094500 | 19315481900 | 154400 | 154100 | 154800 | 154100 | 2086 |
| 546 | 20240715 | 094400 | 18993259600 | 154100 | 154500 | 154500 | 153500 | 2810 |
| 547 | 20240715 | 094300 | 18560404500 | 154500 | 155000 | 155100 | 154300 | 3740 |
| 548 | 20240715 | 094200 | 17981335800 | 155000 | 155100 | 155100 | 154900 | 1958 |
| 549 | 20240715 | 094100 | 17677841600 | 155100 | 154700 | 155200 | 154600 | 2914 |
| 550 | 20240715 | 094000 | 17226338900 | 154700 | 154800 | 155300 | 154500 | 6435 |
| 551 | 20240715 | 093900 | 16229464200 | 154800 | 154000 | 155000 | 153900 | 10342 |
| 552 | 20240715 | 093800 | 14630208100 | 154000 | 153600 | 154000 | 153400 | 2119 |
| 553 | 20240715 | 093700 | 14304508100 | 153700 | 153400 | 153900 | 153400 | 2092 |
| 554 | 20240715 | 093600 | 13982953600 | 153300 | 153400 | 153600 | 153000 | 2351 |
| 555 | 20240715 | 093500 | 13622602000 | 153400 | 153300 | 153600 | 153100 | 1883 |
| 556 | 20240715 | 093400 | 13333988300 | 153300 | 153800 | 153900 | 153200 | 3076 |
| 557 | 20240715 | 093300 | 12861716900 | 153900 | 153700 | 154300 | 153600 | 8024 |
| 558 | 20240715 | 093200 | 11626176000 | 153600 | 152800 | 153800 | 152800 | 6643 |
| 559 | 20240715 | 093100 | 10607128500 | 152900 | 152500 | 152900 | 152300 | 1434 |
| 560 | 20240715 | 093000 | 10388281900 | 152500 | 152400 | 153200 | 152300 | 7759 |
| 561 | 20240715 | 092900 | 9202807700 | 152400 | 152000 | 152700 | 151900 | 3586 |
| 562 | 20240715 | 092800 | 8656705300 | 152000 | 151600 | 152100 | 151500 | 2499 |
| 563 | 20240715 | 092700 | 8276893200 | 151600 | 151500 | 151600 | 151000 | 1246 |
| 564 | 20240715 | 092600 | 8088366900 | 151500 | 151900 | 152000 | 151400 | 3226 |
| 565 | 20240715 | 092500 | 7599241100 | 152000 | 151500 | 152000 | 151500 | 5015 |
| 566 | 20240715 | 092400 | 6838208800 | 151500 | 151300 | 151500 | 151200 | 1573 |
| 567 | 20240715 | 092300 | 6600030300 | 151300 | 151100 | 151400 | 151000 | 1992 |
| 568 | 20240715 | 092200 | 6298980000 | 151100 | 150800 | 151100 | 150500 | 1475 |
| 569 | 20240715 | 092100 | 6076301900 | 150600 | 150800 | 150800 | 150400 | 1086 |
| 570 | 20240715 | 092000 | 5912794100 | 150800 | 150600 | 151000 | 149800 | 1128 |
| 571 | 20240715 | 091900 | 5742951800 | 149700 | 150300 | 151000 | 149700 | 1923 |
| 572 | 20240715 | 091800 | 5453423000 | 150300 | 149200 | 150400 | 149200 | 639 |
| 573 | 20240715 | 091700 | 5357792200 | 149300 | 149800 | 149800 | 149200 | 1293 |
| 574 | 20240715 | 091600 | 5164541700 | 149800 | 149700 | 150400 | 149500 | 1718 |
| 575 | 20240715 | 091500 | 4907004400 | 149700 | 150300 | 150500 | 149600 | 684 |
| 576 | 20240715 | 091400 | 4804516300 | 150300 | 149500 | 150600 | 149500 | 537 |
| 577 | 20240715 | 091300 | 4724002300 | 149500 | 150100 | 150100 | 149400 | 1612 |
| 578 | 20240715 | 091200 | 4482711100 | 150100 | 150300 | 150800 | 150000 | 1449 |
| 579 | 20240715 | 091100 | 4264904000 | 150600 | 150800 | 150900 | 150200 | 682 |
| 580 | 20240715 | 091000 | 4162104100 | 150700 | 150000 | 150800 | 150000 | 1292 |
| 581 | 20240715 | 090900 | 3967778900 | 149800 | 150000 | 150700 | 149600 | 828 |
| 582 | 20240715 | 090800 | 3843452800 | 150000 | 149300 | 150900 | 149300 | 830 |
| 583 | 20240715 | 090700 | 3718925100 | 149200 | 149000 | 149400 | 148400 | 3470 |
| 584 | 20240715 | 090600 | 3202767700 | 148500 | 149100 | 149300 | 148200 | 2358 |
| 585 | 20240715 | 090500 | 2851785700 | 149200 | 149800 | 150100 | 149100 | 3963 |
| 586 | 20240715 | 090400 | 2259351100 | 149800 | 151000 | 151100 | 149800 | 3314 |
| 587 | 20240715 | 090300 | 1761001200 | 151000 | 151300 | 151300 | 150200 | 1462 |
| 588 | 20240715 | 090200 | 1540260800 | 151300 | 150000 | 151500 | 149900 | 2790 |
| 589 | 20240715 | 090100 | 1120318200 | 150100 | 151200 | 151500 | 150000 | 3359 |
| 590 | 20240715 | 090000 | 614360500 | 151500 | 151200 | 151500 | 150700 | 3859 |