32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240715 | 185300 | 26381058400 | 29800 | 29800 | 29800 | 29800 | 11303 |
| 3 | 20240715 | 185200 | 26381058400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 4 | 20240715 | 185100 | 26381058400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 5 | 20240715 | 185000 | 26381058400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 6 | 20240715 | 184900 | 26381058400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 7 | 20240715 | 184800 | 26381058400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 8 | 20240715 | 184700 | 26381058400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 9 | 20240715 | 184600 | 26381058400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 10 | 20240715 | 184500 | 26381058400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 11 | 20240715 | 184400 | 26381058400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 12 | 20240715 | 184300 | 26381058400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 13 | 20240715 | 184200 | 26381058400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 14 | 20240715 | 184100 | 26381058400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 15 | 20240715 | 184000 | 26381058400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 16 | 20240715 | 183900 | 26381058400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 17 | 20240715 | 183800 | 26381058400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 18 | 20240715 | 183700 | 26381058400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 19 | 20240715 | 183600 | 26381058400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 20 | 20240715 | 183500 | 26381058400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 21 | 20240715 | 183400 | 26381058400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 22 | 20240715 | 183300 | 26381058400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 23 | 20240715 | 183200 | 26381058400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 24 | 20240715 | 183100 | 26381058400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 25 | 20240715 | 183000 | 26381058400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 26 | 20240715 | 182900 | 26381058400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 27 | 20240715 | 182800 | 26381058400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 28 | 20240715 | 182700 | 26381058400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 29 | 20240715 | 182600 | 26381058400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 30 | 20240715 | 182500 | 26381058400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 31 | 20240715 | 182400 | 26381058400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 32 | 20240715 | 182300 | 26381058400 | 29800 | 29800 | 29800 | 29800 | 11303 |
| 33 | 20240715 | 182200 | 26381058400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 34 | 20240715 | 182100 | 26381058400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 35 | 20240715 | 182000 | 26381058400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 36 | 20240715 | 181900 | 26381058400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 37 | 20240715 | 181800 | 26381058400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 38 | 20240715 | 181700 | 26381058400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 39 | 20240715 | 181600 | 26381058400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 40 | 20240715 | 181500 | 26381058400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 41 | 20240715 | 181400 | 26381058400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 42 | 20240715 | 181300 | 26381058400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 43 | 20240715 | 181200 | 26381058400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 44 | 20240715 | 181100 | 26381058400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 45 | 20240715 | 181000 | 26381058400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 46 | 20240715 | 180900 | 26381058400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 47 | 20240715 | 180800 | 26381058400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 48 | 20240715 | 180700 | 26381058400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 49 | 20240715 | 180600 | 26381058400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 50 | 20240715 | 180500 | 26381058400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 51 | 20240715 | 180400 | 26381058400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 52 | 20240715 | 180300 | 26381058400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 53 | 20240715 | 180200 | 26381058400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 54 | 20240715 | 180100 | 26381058400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 55 | 20240715 | 180000 | 26381058400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 56 | 20240715 | 175900 | 26381058400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 57 | 20240715 | 175800 | 26381058400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 58 | 20240715 | 175700 | 26381058400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 59 | 20240715 | 175600 | 26381058400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 60 | 20240715 | 175500 | 26381058400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 61 | 20240715 | 175400 | 26381058400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 62 | 20240715 | 175300 | 26381058400 | 29800 | 29800 | 29800 | 29800 | 11303 |
| 63 | 20240715 | 175200 | 26381058400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 64 | 20240715 | 175100 | 26381058400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 65 | 20240715 | 175000 | 26381058400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 66 | 20240715 | 174900 | 26381058400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 67 | 20240715 | 174800 | 26381058400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 68 | 20240715 | 174700 | 26381058400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 69 | 20240715 | 174600 | 26381058400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 70 | 20240715 | 174500 | 26381058400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 71 | 20240715 | 174400 | 26381058400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 72 | 20240715 | 174300 | 26381058400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 73 | 20240715 | 174200 | 26381058400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 74 | 20240715 | 174100 | 26381058400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 75 | 20240715 | 174000 | 26381058400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 76 | 20240715 | 173900 | 26381058400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 77 | 20240715 | 173800 | 26381058400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 78 | 20240715 | 173700 | 26381058400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 79 | 20240715 | 173600 | 26381058400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 80 | 20240715 | 173500 | 26381058400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 81 | 20240715 | 173400 | 26381058400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 82 | 20240715 | 173300 | 26381058400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 83 | 20240715 | 173200 | 26381058400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 84 | 20240715 | 173100 | 26381058400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 85 | 20240715 | 173000 | 26381058400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 86 | 20240715 | 172900 | 26381058400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 87 | 20240715 | 172800 | 26381058400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 88 | 20240715 | 172700 | 26381058400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 89 | 20240715 | 172600 | 26381058400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 90 | 20240715 | 172500 | 26381058400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 91 | 20240715 | 172400 | 26381058400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 92 | 20240715 | 172300 | 26381058400 | 29800 | 29800 | 29800 | 29800 | 11303 |
| 93 | 20240715 | 172200 | 26381058400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 94 | 20240715 | 172100 | 26381058400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 95 | 20240715 | 172000 | 26381058400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 96 | 20240715 | 171900 | 26381058400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 97 | 20240715 | 171800 | 26381058400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 98 | 20240715 | 171700 | 26381058400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 99 | 20240715 | 171600 | 26381058400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 100 | 20240715 | 171500 | 26381058400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 101 | 20240715 | 171400 | 26381058400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 102 | 20240715 | 171300 | 26381058400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 103 | 20240715 | 171200 | 26381058400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 104 | 20240715 | 171100 | 26381058400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 105 | 20240715 | 171000 | 26381058400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 106 | 20240715 | 170900 | 26381058400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 107 | 20240715 | 170800 | 26381058400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 108 | 20240715 | 170700 | 26381058400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 109 | 20240715 | 170600 | 26381058400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 110 | 20240715 | 170500 | 26381058400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 111 | 20240715 | 170400 | 26381058400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 112 | 20240715 | 170300 | 26381058400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 113 | 20240715 | 170200 | 26381058400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 114 | 20240715 | 170100 | 26381058400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 115 | 20240715 | 170000 | 26381058400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 116 | 20240715 | 165900 | 26381058400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 117 | 20240715 | 165800 | 26381058400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 118 | 20240715 | 165700 | 26381058400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 119 | 20240715 | 165600 | 26381058400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 120 | 20240715 | 165500 | 26381058400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 121 | 20240715 | 165400 | 26381058400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 122 | 20240715 | 165300 | 26381058400 | 29800 | 29800 | 29800 | 29800 | 11303 |
| 123 | 20240715 | 165200 | 26381058400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 124 | 20240715 | 165100 | 26381058400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 125 | 20240715 | 165000 | 26381058400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 126 | 20240715 | 164900 | 26381058400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 127 | 20240715 | 164800 | 26381058400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 128 | 20240715 | 164700 | 26381058400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 129 | 20240715 | 164600 | 26381058400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 130 | 20240715 | 164500 | 26381058400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 131 | 20240715 | 164400 | 26381058400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 132 | 20240715 | 164300 | 26381058400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 133 | 20240715 | 164200 | 26381058400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 134 | 20240715 | 164100 | 26381058400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 135 | 20240715 | 164000 | 26381058400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 136 | 20240715 | 163900 | 26381058400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 137 | 20240715 | 163800 | 26381058400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 138 | 20240715 | 163700 | 26381058400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 139 | 20240715 | 163600 | 26381058400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 140 | 20240715 | 163500 | 26381058400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 141 | 20240715 | 163400 | 26381058400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 142 | 20240715 | 163300 | 26381058400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 143 | 20240715 | 163200 | 26381058400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 144 | 20240715 | 163100 | 26381058400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 145 | 20240715 | 163000 | 26381058400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 146 | 20240715 | 162900 | 26381058400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 147 | 20240715 | 162800 | 26381058400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 148 | 20240715 | 162700 | 26381058400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 149 | 20240715 | 162600 | 26381058400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 150 | 20240715 | 162500 | 26381058400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 151 | 20240715 | 162400 | 26381058400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 152 | 20240715 | 162300 | 26381058400 | 29800 | 29800 | 29800 | 29800 | 11303 |
| 153 | 20240715 | 162200 | 26381058400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 154 | 20240715 | 162100 | 26381058400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 155 | 20240715 | 162000 | 26381058400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 156 | 20240715 | 161900 | 26381058400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 157 | 20240715 | 161800 | 26381058400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 158 | 20240715 | 161700 | 26381058400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 159 | 20240715 | 161600 | 26381058400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 160 | 20240715 | 161500 | 26381058400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 161 | 20240715 | 161400 | 26381058400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 162 | 20240715 | 161300 | 26381058400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 163 | 20240715 | 161200 | 26381058400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 164 | 20240715 | 161100 | 26381058400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 165 | 20240715 | 161000 | 26381058400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 166 | 20240715 | 160900 | 26381058400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 167 | 20240715 | 160800 | 26381058400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 168 | 20240715 | 160700 | 26381058400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 169 | 20240715 | 160600 | 26381058400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 170 | 20240715 | 160500 | 26381058400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 171 | 20240715 | 160400 | 26381058400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 172 | 20240715 | 160300 | 26381058400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 173 | 20240715 | 160200 | 26381058400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 174 | 20240715 | 160100 | 26381058400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 175 | 20240715 | 160000 | 26381058400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 176 | 20240715 | 155900 | 26381058400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 177 | 20240715 | 155800 | 26381058400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 178 | 20240715 | 155700 | 26381058400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 179 | 20240715 | 155600 | 26381058400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 180 | 20240715 | 155500 | 26381058400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 181 | 20240715 | 155400 | 26381058400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 182 | 20240715 | 155300 | 26381058400 | 29800 | 29800 | 29800 | 29800 | 11303 |
| 183 | 20240715 | 155200 | 26381058400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 184 | 20240715 | 155100 | 26381058400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 185 | 20240715 | 155000 | 26381058400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 186 | 20240715 | 154900 | 26381058400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 187 | 20240715 | 154800 | 26381058400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 188 | 20240715 | 154700 | 26381058400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 189 | 20240715 | 154600 | 26381058400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 190 | 20240715 | 154500 | 26381058400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 191 | 20240715 | 154400 | 26381058400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 192 | 20240715 | 154300 | 26381058400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 193 | 20240715 | 154200 | 26381058400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 194 | 20240715 | 154100 | 26381058400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 195 | 20240715 | 154000 | 26381058400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 196 | 20240715 | 153900 | 26381058400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 197 | 20240715 | 153800 | 26381058400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 198 | 20240715 | 153700 | 26381058400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 199 | 20240715 | 153600 | 26381058400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 200 | 20240715 | 153500 | 26381058400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 201 | 20240715 | 153400 | 26381058400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 202 | 20240715 | 153300 | 26381058400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 203 | 20240715 | 153200 | 26381058400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 204 | 20240715 | 153100 | 26381058400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 205 | 20240715 | 153000 | 26381058400 | 29800 | 29800 | 29800 | 29800 | 11303 |
| 206 | 20240715 | 152900 | 26044229000 | 30050 | 30050 | 30050 | 30050 | 0 |
| 207 | 20240715 | 152800 | 26044229000 | 30050 | 30050 | 30050 | 30050 | 0 |
| 208 | 20240715 | 152700 | 26044229000 | 30050 | 30050 | 30050 | 30050 | 0 |
| 209 | 20240715 | 152600 | 26044229000 | 30050 | 30050 | 30050 | 30050 | 0 |
| 210 | 20240715 | 152500 | 26044229000 | 30050 | 30050 | 30050 | 30050 | 0 |
| 211 | 20240715 | 152400 | 26044229000 | 30050 | 30050 | 30050 | 30050 | 0 |
| 212 | 20240715 | 152300 | 26044229000 | 30050 | 30050 | 30050 | 30050 | 0 |
| 213 | 20240715 | 152200 | 26044229000 | 30050 | 30050 | 30050 | 30050 | 0 |
| 214 | 20240715 | 152100 | 26044229000 | 30050 | 30050 | 30050 | 30050 | 0 |
| 215 | 20240715 | 152000 | 26044229000 | 30050 | 30050 | 30050 | 30050 | 0 |
| 216 | 20240715 | 151900 | 26044229000 | 30050 | 30050 | 30250 | 30050 | 3099 |
| 217 | 20240715 | 151800 | 25950858800 | 30050 | 30200 | 30200 | 30050 | 1167 |
| 218 | 20240715 | 151700 | 25915693950 | 30150 | 30250 | 30250 | 30150 | 338 |
| 219 | 20240715 | 151600 | 25905490300 | 30200 | 30250 | 30250 | 30200 | 287 |
| 220 | 20240715 | 151500 | 25896812100 | 30250 | 30100 | 30300 | 30050 | 785 |
| 221 | 20240715 | 151400 | 25873093900 | 30050 | 30100 | 30100 | 30050 | 286 |
| 222 | 20240715 | 151300 | 25864487700 | 30100 | 30100 | 30150 | 29950 | 1674 |
| 223 | 20240715 | 151200 | 25814148450 | 29950 | 30150 | 30150 | 29950 | 1521 |
| 224 | 20240715 | 151100 | 25768428850 | 30200 | 30100 | 30250 | 30100 | 1017 |
| 225 | 20240715 | 151000 | 25737722100 | 30100 | 30000 | 30150 | 29950 | 851 |
| 226 | 20240715 | 150900 | 25712145850 | 29950 | 30150 | 30150 | 29900 | 2041 |
| 227 | 20240715 | 150800 | 25650909300 | 30000 | 30200 | 30250 | 29900 | 3743 |
| 228 | 20240715 | 150700 | 25538372650 | 30200 | 30300 | 30300 | 30150 | 1606 |
| 229 | 20240715 | 150600 | 25489857750 | 30300 | 30150 | 30300 | 30100 | 1534 |
| 230 | 20240715 | 150500 | 25443595450 | 30150 | 30450 | 30500 | 30150 | 1615 |
| 231 | 20240715 | 150400 | 25394586950 | 30450 | 30450 | 30550 | 30450 | 916 |
| 232 | 20240715 | 150300 | 25366659900 | 30500 | 30600 | 30650 | 30400 | 432 |
| 233 | 20240715 | 150200 | 25353478750 | 30550 | 30550 | 30650 | 30550 | 600 |
| 234 | 20240715 | 150100 | 25335128250 | 30650 | 30800 | 30850 | 30650 | 1654 |
| 235 | 20240715 | 150000 | 25284300700 | 30850 | 30650 | 30850 | 30600 | 4038 |
| 236 | 20240715 | 145900 | 25160206750 | 30650 | 30500 | 30650 | 30500 | 909 |
| 237 | 20240715 | 145800 | 25132412700 | 30500 | 30450 | 30550 | 30450 | 1725 |
| 238 | 20240715 | 145700 | 25079815150 | 30400 | 30450 | 30450 | 30350 | 773 |
| 239 | 20240715 | 145600 | 25056324350 | 30400 | 30500 | 30500 | 30400 | 825 |
| 240 | 20240715 | 145500 | 25031222000 | 30450 | 30500 | 30500 | 30450 | 116 |
| 241 | 20240715 | 145400 | 25027687000 | 30500 | 30500 | 30550 | 30400 | 423 |
| 242 | 20240715 | 145300 | 25014774850 | 30500 | 30500 | 30550 | 30400 | 1239 |
| 243 | 20240715 | 145200 | 24976977700 | 30550 | 30350 | 30550 | 30350 | 1012 |
| 244 | 20240715 | 145100 | 24946145100 | 30350 | 30350 | 30350 | 30300 | 415 |
| 245 | 20240715 | 145000 | 24933555750 | 30300 | 30100 | 30350 | 30100 | 566 |
| 246 | 20240715 | 144900 | 24916440450 | 30100 | 30300 | 30300 | 30100 | 537 |
| 247 | 20240715 | 144800 | 24900218350 | 30300 | 30200 | 30300 | 30200 | 199 |
| 248 | 20240715 | 144700 | 24894201050 | 30150 | 30200 | 30250 | 30150 | 704 |
| 249 | 20240715 | 144600 | 24872970100 | 30200 | 30300 | 30350 | 30200 | 660 |
| 250 | 20240715 | 144500 | 24852995150 | 30350 | 30500 | 30550 | 30350 | 1272 |
| 251 | 20240715 | 144400 | 24814250300 | 30600 | 30450 | 30700 | 30400 | 1695 |
| 252 | 20240715 | 144300 | 24762483850 | 30400 | 30350 | 30400 | 30250 | 1045 |
| 253 | 20240715 | 144200 | 24730791850 | 30300 | 30250 | 30350 | 30250 | 782 |
| 254 | 20240715 | 144100 | 24707116550 | 30250 | 30100 | 30250 | 30050 | 1892 |
| 255 | 20240715 | 144000 | 24650051600 | 30150 | 30400 | 30400 | 30050 | 1875 |
| 256 | 20240715 | 143900 | 24593373400 | 30400 | 30500 | 30500 | 30350 | 760 |
| 257 | 20240715 | 143800 | 24570240500 | 30500 | 30650 | 30700 | 30500 | 608 |
| 258 | 20240715 | 143700 | 24551648950 | 30650 | 30500 | 30700 | 30450 | 505 |
| 259 | 20240715 | 143600 | 24536210100 | 30500 | 30700 | 30700 | 30500 | 1501 |
| 260 | 20240715 | 143500 | 24490216550 | 30700 | 30800 | 30800 | 30700 | 1195 |
| 261 | 20240715 | 143400 | 24453467250 | 30800 | 30700 | 30800 | 30650 | 308 |
| 262 | 20240715 | 143300 | 24444001850 | 30650 | 30450 | 30800 | 30350 | 1845 |
| 263 | 20240715 | 143200 | 24387548000 | 30500 | 30350 | 30500 | 30300 | 888 |
| 264 | 20240715 | 143100 | 24360563200 | 30350 | 30600 | 30600 | 30350 | 1856 |
| 265 | 20240715 | 143000 | 24303933100 | 30600 | 30600 | 30650 | 30600 | 442 |
| 266 | 20240715 | 142900 | 24290407850 | 30600 | 30700 | 30700 | 30600 | 604 |
| 267 | 20240715 | 142800 | 24271874900 | 30700 | 30850 | 30850 | 30700 | 2224 |
| 268 | 20240715 | 142700 | 24203402850 | 30800 | 30950 | 30950 | 30800 | 1031 |
| 269 | 20240715 | 142600 | 24171576750 | 30950 | 30900 | 30950 | 30800 | 1859 |
| 270 | 20240715 | 142500 | 24114101950 | 30950 | 30900 | 30950 | 30800 | 3464 |
| 271 | 20240715 | 142400 | 24007066600 | 30850 | 30700 | 30850 | 30700 | 2680 |
| 272 | 20240715 | 142300 | 23924547850 | 30700 | 30800 | 30800 | 30700 | 1553 |
| 273 | 20240715 | 142200 | 23876806600 | 30800 | 30700 | 30800 | 30600 | 1615 |
| 274 | 20240715 | 142100 | 23827160500 | 30700 | 30550 | 30850 | 30550 | 2657 |
| 275 | 20240715 | 142000 | 23745596750 | 30650 | 30450 | 30650 | 30350 | 1414 |
| 276 | 20240715 | 141900 | 23702520100 | 30450 | 30300 | 30450 | 30250 | 672 |
| 277 | 20240715 | 141800 | 23682130750 | 30250 | 30300 | 30300 | 30050 | 655 |
| 278 | 20240715 | 141700 | 23662352950 | 30200 | 30200 | 30350 | 30200 | 413 |
| 279 | 20240715 | 141600 | 23649846500 | 30250 | 30350 | 30350 | 30200 | 587 |
| 280 | 20240715 | 141500 | 23632082800 | 30200 | 30350 | 30350 | 30200 | 2002 |
| 281 | 20240715 | 141400 | 23571515750 | 30350 | 30450 | 30450 | 30350 | 658 |
| 282 | 20240715 | 141300 | 23551500450 | 30500 | 30650 | 30650 | 30500 | 2053 |
| 283 | 20240715 | 141200 | 23488727500 | 30650 | 30700 | 30700 | 30600 | 2186 |
| 284 | 20240715 | 141100 | 23421716850 | 30700 | 30750 | 30750 | 30650 | 753 |
| 285 | 20240715 | 141000 | 23398599750 | 30700 | 30700 | 30750 | 30700 | 761 |
| 286 | 20240715 | 140900 | 23375236650 | 30700 | 30650 | 30800 | 30600 | 2045 |
| 287 | 20240715 | 140800 | 23312447000 | 30650 | 30650 | 30750 | 30550 | 2710 |
| 288 | 20240715 | 140700 | 23229483500 | 30750 | 30600 | 30800 | 30550 | 4244 |
| 289 | 20240715 | 140600 | 23099345500 | 30600 | 30300 | 30600 | 30300 | 2686 |
| 290 | 20240715 | 140500 | 23017611500 | 30300 | 30450 | 30450 | 30300 | 1269 |
| 291 | 20240715 | 140400 | 22979092800 | 30450 | 30350 | 30450 | 30350 | 1212 |
| 292 | 20240715 | 140300 | 22942281300 | 30400 | 30300 | 30400 | 30250 | 497 |
| 293 | 20240715 | 140200 | 22927206950 | 30350 | 30400 | 30400 | 30300 | 735 |
| 294 | 20240715 | 140100 | 22904900650 | 30350 | 30300 | 30350 | 30300 | 401 |
| 295 | 20240715 | 140000 | 22892736200 | 30300 | 30200 | 30300 | 30150 | 869 |
| 296 | 20240715 | 135900 | 22866464900 | 30200 | 30300 | 30400 | 30200 | 2103 |
| 297 | 20240715 | 135800 | 22802826550 | 30400 | 30150 | 30400 | 30150 | 2792 |
| 298 | 20240715 | 135700 | 22718363250 | 30100 | 30050 | 30100 | 30050 | 2 |
| 299 | 20240715 | 135600 | 22718303100 | 30150 | 30150 | 30150 | 30000 | 839 |
| 300 | 20240715 | 135500 | 22693069450 | 30150 | 29900 | 30250 | 29900 | 3241 |
| 301 | 20240715 | 135400 | 22595667750 | 29850 | 29800 | 29850 | 29750 | 200 |
| 302 | 20240715 | 135300 | 22589701300 | 29750 | 29750 | 29800 | 29700 | 1466 |
| 303 | 20240715 | 135200 | 22546089850 | 29750 | 29900 | 29900 | 29700 | 2003 |
| 304 | 20240715 | 135100 | 22486432750 | 29900 | 29950 | 29950 | 29850 | 219 |
| 305 | 20240715 | 135000 | 22479886300 | 29850 | 29800 | 29950 | 29750 | 2596 |
| 306 | 20240715 | 134900 | 22402436500 | 29850 | 29900 | 29900 | 29750 | 2047 |
| 307 | 20240715 | 134800 | 22341409700 | 29900 | 30000 | 30000 | 29900 | 1362 |
| 308 | 20240715 | 134700 | 22300630900 | 30000 | 29900 | 30000 | 29900 | 428 |
| 309 | 20240715 | 134600 | 22287814400 | 29900 | 29850 | 29900 | 29800 | 1071 |
| 310 | 20240715 | 134500 | 22255849450 | 29850 | 30050 | 30050 | 29750 | 4730 |
| 311 | 20240715 | 134400 | 22114449850 | 30000 | 30100 | 30150 | 30000 | 1571 |
| 312 | 20240715 | 134300 | 22067276200 | 30100 | 30150 | 30150 | 30050 | 820 |
| 313 | 20240715 | 134200 | 22042587450 | 30150 | 30150 | 30250 | 30150 | 779 |
| 314 | 20240715 | 134100 | 22019098600 | 30200 | 30250 | 30250 | 30150 | 380 |
| 315 | 20240715 | 134000 | 22007620150 | 30300 | 30250 | 30300 | 30250 | 144 |
| 316 | 20240715 | 133900 | 22003263300 | 30250 | 30100 | 30250 | 30100 | 330 |
| 317 | 20240715 | 133800 | 21993304450 | 30100 | 30200 | 30200 | 30050 | 1424 |
| 318 | 20240715 | 133700 | 21950452000 | 30200 | 30200 | 30250 | 30150 | 808 |
| 319 | 20240715 | 133600 | 21926055350 | 30250 | 30250 | 30250 | 30200 | 351 |
| 320 | 20240715 | 133500 | 21915439100 | 30250 | 30250 | 30250 | 30200 | 166 |
| 321 | 20240715 | 133400 | 21910421900 | 30200 | 30300 | 30350 | 30150 | 892 |
| 322 | 20240715 | 133300 | 21883431950 | 30350 | 30400 | 30500 | 30300 | 687 |
| 323 | 20240715 | 133200 | 21862511350 | 30350 | 30400 | 30450 | 30350 | 1313 |
| 324 | 20240715 | 133100 | 21822585350 | 30350 | 30250 | 30350 | 30250 | 824 |
| 325 | 20240715 | 133000 | 21797603300 | 30250 | 30050 | 30300 | 30050 | 1181 |
| 326 | 20240715 | 132900 | 21761982500 | 30050 | 30100 | 30100 | 30050 | 960 |
| 327 | 20240715 | 132800 | 21733110050 | 30100 | 30100 | 30150 | 30100 | 243 |
| 328 | 20240715 | 132700 | 21725788400 | 30100 | 30100 | 30150 | 30100 | 170 |
| 329 | 20240715 | 132600 | 21720667650 | 30150 | 30000 | 30150 | 29950 | 1259 |
| 330 | 20240715 | 132500 | 21682867000 | 30000 | 30300 | 30300 | 29950 | 3997 |
| 331 | 20240715 | 132400 | 21562697450 | 30350 | 30350 | 30400 | 30150 | 2445 |
| 332 | 20240715 | 132300 | 21488747300 | 30300 | 30350 | 30350 | 30300 | 723 |
| 333 | 20240715 | 132200 | 21466817300 | 30400 | 30350 | 30400 | 30350 | 152 |
| 334 | 20240715 | 132100 | 21462203750 | 30350 | 30350 | 30350 | 30300 | 642 |
| 335 | 20240715 | 132000 | 21442743200 | 30350 | 30350 | 30400 | 30300 | 402 |
| 336 | 20240715 | 131900 | 21430541450 | 30400 | 30450 | 30600 | 30400 | 1073 |
| 337 | 20240715 | 131800 | 21397863200 | 30450 | 30400 | 30450 | 30350 | 1029 |
| 338 | 20240715 | 131700 | 21366611150 | 30400 | 30400 | 30500 | 30350 | 1777 |
| 339 | 20240715 | 131600 | 21312574950 | 30400 | 30350 | 30450 | 30300 | 4766 |
| 340 | 20240715 | 131500 | 21167796200 | 30400 | 30650 | 30700 | 30400 | 4700 |
| 341 | 20240715 | 131400 | 21024332600 | 30600 | 30750 | 30800 | 30600 | 2683 |
| 342 | 20240715 | 131300 | 20941987400 | 30750 | 30750 | 30850 | 30750 | 392 |
| 343 | 20240715 | 131200 | 20929930500 | 30750 | 30800 | 30800 | 30750 | 1490 |
| 344 | 20240715 | 131100 | 20884102450 | 30800 | 30800 | 30900 | 30750 | 656 |
| 345 | 20240715 | 131000 | 20863892250 | 30750 | 30700 | 30850 | 30700 | 319 |
| 346 | 20240715 | 130900 | 20854075950 | 30700 | 30900 | 30900 | 30650 | 3819 |
| 347 | 20240715 | 130800 | 20736466600 | 30900 | 30950 | 30950 | 30800 | 1686 |
| 348 | 20240715 | 130700 | 20684386200 | 30850 | 30850 | 30950 | 30850 | 663 |
| 349 | 20240715 | 130600 | 20663904100 | 30900 | 30850 | 30900 | 30800 | 482 |
| 350 | 20240715 | 130500 | 20649033650 | 30850 | 30900 | 31100 | 30800 | 2205 |
| 351 | 20240715 | 130400 | 20580931800 | 31100 | 31000 | 31300 | 30900 | 4957 |
| 352 | 20240715 | 130300 | 20426712700 | 31000 | 30950 | 31050 | 30950 | 1446 |
| 353 | 20240715 | 130200 | 20381925850 | 30900 | 30900 | 31050 | 30900 | 3167 |
| 354 | 20240715 | 130100 | 20283780950 | 30900 | 30900 | 30950 | 30850 | 1070 |
| 355 | 20240715 | 130000 | 20250723650 | 30900 | 30800 | 30900 | 30750 | 719 |
| 356 | 20240715 | 125900 | 20228521750 | 30750 | 30700 | 30800 | 30650 | 3954 |
| 357 | 20240715 | 125800 | 20107168950 | 30700 | 30850 | 30850 | 30700 | 1791 |
| 358 | 20240715 | 125700 | 20052060850 | 30850 | 30850 | 31000 | 30800 | 4007 |
| 359 | 20240715 | 125600 | 19928392150 | 30900 | 30900 | 31000 | 30800 | 2537 |
| 360 | 20240715 | 125500 | 19850004550 | 30900 | 30800 | 31050 | 30700 | 2745 |
| 361 | 20240715 | 125400 | 19765183300 | 30800 | 30750 | 30850 | 30550 | 7181 |
| 362 | 20240715 | 125300 | 19544880700 | 30750 | 31200 | 31400 | 30700 | 9971 |
| 363 | 20240715 | 125200 | 19234947650 | 31200 | 31350 | 31400 | 31050 | 6847 |
| 364 | 20240715 | 125100 | 19021206800 | 31400 | 31350 | 31500 | 31250 | 11648 |
| 365 | 20240715 | 125000 | 18655546950 | 31300 | 30950 | 31450 | 30900 | 17344 |
| 366 | 20240715 | 124900 | 18114642900 | 30950 | 30700 | 30950 | 30650 | 7004 |
| 367 | 20240715 | 124800 | 17898772150 | 30700 | 30650 | 30850 | 30450 | 5134 |
| 368 | 20240715 | 124700 | 17741348300 | 30650 | 30700 | 30900 | 30500 | 8734 |
| 369 | 20240715 | 124600 | 17472619400 | 30750 | 30400 | 30750 | 30400 | 9605 |
| 370 | 20240715 | 124500 | 17178613050 | 30400 | 30200 | 30400 | 30150 | 1427 |
| 371 | 20240715 | 124400 | 17135345200 | 30250 | 30200 | 30250 | 30150 | 243 |
| 372 | 20240715 | 124300 | 17128008200 | 30200 | 30300 | 30300 | 30200 | 719 |
| 373 | 20240715 | 124200 | 17106245450 | 30250 | 30200 | 30300 | 30200 | 1072 |
| 374 | 20240715 | 124100 | 17073823900 | 30150 | 30100 | 30150 | 30100 | 117 |
| 375 | 20240715 | 124000 | 17070299400 | 30100 | 30150 | 30200 | 30000 | 1666 |
| 376 | 20240715 | 123900 | 17020262050 | 30150 | 30250 | 30350 | 30100 | 2209 |
| 377 | 20240715 | 123800 | 16953449550 | 30250 | 30250 | 30350 | 30200 | 3443 |
| 378 | 20240715 | 123700 | 16849139400 | 30200 | 30100 | 30300 | 30000 | 1805 |
| 379 | 20240715 | 123600 | 16794633000 | 30100 | 29900 | 30100 | 29750 | 1713 |
| 380 | 20240715 | 123500 | 16743337550 | 29950 | 30000 | 30000 | 29950 | 334 |
| 381 | 20240715 | 123400 | 16733332650 | 30000 | 30000 | 30000 | 30000 | 210 |
| 382 | 20240715 | 123300 | 16727032650 | 30000 | 30000 | 30050 | 30000 | 297 |
| 383 | 20240715 | 123200 | 16718117850 | 30000 | 29850 | 30000 | 29850 | 518 |
| 384 | 20240715 | 123100 | 16702598000 | 29900 | 29900 | 29900 | 29800 | 36 |
| 385 | 20240715 | 123000 | 16701522050 | 29900 | 29750 | 29900 | 29750 | 208 |
| 386 | 20240715 | 122900 | 16695322400 | 29750 | 29800 | 29800 | 29750 | 136 |
| 387 | 20240715 | 122800 | 16691275400 | 29750 | 29750 | 29800 | 29750 | 888 |
| 388 | 20240715 | 122700 | 16664852750 | 29800 | 29850 | 29850 | 29800 | 507 |
| 389 | 20240715 | 122600 | 16649738900 | 29850 | 29900 | 29900 | 29850 | 464 |
| 390 | 20240715 | 122500 | 16635881500 | 29950 | 29850 | 29950 | 29850 | 49 |
| 391 | 20240715 | 122400 | 16634418250 | 29850 | 29900 | 29900 | 29850 | 321 |
| 392 | 20240715 | 122300 | 16624821050 | 29900 | 29900 | 29900 | 29850 | 297 |
| 393 | 20240715 | 122200 | 16615946150 | 29900 | 29950 | 29950 | 29850 | 103 |
| 394 | 20240715 | 122100 | 16612861500 | 29850 | 29900 | 29950 | 29850 | 317 |
| 395 | 20240715 | 122000 | 16603373150 | 29900 | 29900 | 29950 | 29850 | 157 |
| 396 | 20240715 | 121900 | 16598678600 | 29900 | 29900 | 29900 | 29900 | 165 |
| 397 | 20240715 | 121800 | 16593745100 | 29900 | 30000 | 30000 | 29900 | 775 |
| 398 | 20240715 | 121700 | 16570557950 | 30050 | 30100 | 30100 | 29950 | 378 |
| 399 | 20240715 | 121600 | 16559204000 | 30150 | 30150 | 30200 | 30050 | 745 |
| 400 | 20240715 | 121500 | 16536754850 | 30200 | 30150 | 30450 | 30100 | 1838 |
| 401 | 20240715 | 121400 | 16481191400 | 30100 | 30150 | 30150 | 30050 | 370 |
| 402 | 20240715 | 121300 | 16470049700 | 30150 | 29850 | 30150 | 29850 | 2459 |
| 403 | 20240715 | 121200 | 16396301750 | 29800 | 29750 | 29800 | 29700 | 268 |
| 404 | 20240715 | 121100 | 16388323750 | 29700 | 29750 | 29750 | 29700 | 44 |
| 405 | 20240715 | 121000 | 16387016900 | 29700 | 29700 | 29750 | 29700 | 106 |
| 406 | 20240715 | 120900 | 16383867700 | 29700 | 29650 | 29700 | 29600 | 537 |
| 407 | 20240715 | 120800 | 16367968600 | 29650 | 29700 | 29700 | 29600 | 226 |
| 408 | 20240715 | 120700 | 16361272450 | 29600 | 29650 | 29750 | 29600 | 882 |
| 409 | 20240715 | 120600 | 16335124750 | 29650 | 29650 | 29700 | 29650 | 779 |
| 410 | 20240715 | 120500 | 16312015200 | 29650 | 29700 | 29700 | 29650 | 475 |
| 411 | 20240715 | 120400 | 16297914100 | 29750 | 29750 | 29800 | 29750 | 80 |
| 412 | 20240715 | 120300 | 16295534050 | 29750 | 29800 | 29800 | 29750 | 21 |
| 413 | 20240715 | 120200 | 16294908800 | 29800 | 29750 | 29800 | 29750 | 521 |
| 414 | 20240715 | 120100 | 16279408900 | 29800 | 29750 | 29800 | 29750 | 48 |
| 415 | 20240715 | 120000 | 16277980650 | 29750 | 29900 | 29900 | 29750 | 435 |
| 416 | 20240715 | 115900 | 16265030600 | 29900 | 29950 | 29950 | 29900 | 403 |
| 417 | 20240715 | 115800 | 16252961400 | 29950 | 29900 | 29950 | 29850 | 259 |
| 418 | 20240715 | 115700 | 16245212150 | 29900 | 29950 | 30100 | 29800 | 1395 |
| 419 | 20240715 | 115600 | 16203286100 | 29950 | 29750 | 29950 | 29700 | 604 |
| 420 | 20240715 | 115500 | 16185286850 | 29700 | 29750 | 29800 | 29650 | 556 |
| 421 | 20240715 | 115400 | 16168767500 | 29750 | 29750 | 29750 | 29700 | 1631 |
| 422 | 20240715 | 115300 | 16120310000 | 29800 | 29900 | 29900 | 29750 | 1212 |
| 423 | 20240715 | 115200 | 16084179300 | 29900 | 29900 | 29950 | 29900 | 595 |
| 424 | 20240715 | 115100 | 16066384300 | 29950 | 29950 | 30000 | 29900 | 406 |
| 425 | 20240715 | 115000 | 16054227300 | 29950 | 29900 | 29950 | 29900 | 225 |
| 426 | 20240715 | 114900 | 16047490850 | 29900 | 30000 | 30000 | 29900 | 650 |
| 427 | 20240715 | 114800 | 16028017950 | 30000 | 30000 | 30050 | 29950 | 441 |
| 428 | 20240715 | 114700 | 16014802050 | 29850 | 30050 | 30100 | 29850 | 1158 |
| 429 | 20240715 | 114600 | 15980112250 | 30100 | 30100 | 30100 | 30100 | 266 |
| 430 | 20240715 | 114500 | 15972105650 | 30100 | 30050 | 30100 | 30000 | 195 |
| 431 | 20240715 | 114400 | 15966242650 | 30050 | 30050 | 30050 | 30050 | 411 |
| 432 | 20240715 | 114300 | 15953892100 | 30050 | 30050 | 30150 | 30050 | 97 |
| 433 | 20240715 | 114200 | 15950970750 | 30050 | 30050 | 30100 | 30050 | 406 |
| 434 | 20240715 | 114100 | 15938763300 | 30050 | 30050 | 30100 | 30050 | 417 |
| 435 | 20240715 | 114000 | 15926227550 | 30100 | 30150 | 30150 | 30050 | 67 |
| 436 | 20240715 | 113900 | 15924211500 | 30150 | 30050 | 30150 | 30050 | 583 |
| 437 | 20240715 | 113800 | 15906651000 | 30050 | 30050 | 30050 | 30000 | 354 |
| 438 | 20240715 | 113700 | 15896018000 | 30050 | 30050 | 30100 | 30050 | 620 |
| 439 | 20240715 | 113600 | 15877367750 | 30050 | 30350 | 30400 | 29900 | 3630 |
| 440 | 20240715 | 113500 | 15767868900 | 30400 | 30150 | 30400 | 30150 | 2017 |
| 441 | 20240715 | 113400 | 15706816100 | 30150 | 30250 | 30250 | 30150 | 775 |
| 442 | 20240715 | 113300 | 15683414700 | 30250 | 30300 | 30350 | 30150 | 3703 |
| 443 | 20240715 | 113200 | 15571351400 | 30300 | 30050 | 30400 | 30050 | 5540 |
| 444 | 20240715 | 113100 | 15403642100 | 30100 | 30050 | 30150 | 30050 | 670 |
| 445 | 20240715 | 113000 | 15383471900 | 30100 | 30000 | 30100 | 30000 | 1327 |
| 446 | 20240715 | 112900 | 15343652050 | 29950 | 29800 | 29950 | 29800 | 772 |
| 447 | 20240715 | 112800 | 15320576400 | 29900 | 29850 | 29900 | 29800 | 229 |
| 448 | 20240715 | 112700 | 15313743850 | 29900 | 29900 | 29900 | 29800 | 656 |
| 449 | 20240715 | 112600 | 15294176550 | 29950 | 29850 | 30000 | 29800 | 249 |
| 450 | 20240715 | 112500 | 15286749150 | 29850 | 30000 | 30000 | 29850 | 849 |
| 451 | 20240715 | 112400 | 15261342200 | 30050 | 30000 | 30050 | 29850 | 894 |
| 452 | 20240715 | 112300 | 15234572700 | 30000 | 29850 | 30050 | 29850 | 1509 |
| 453 | 20240715 | 112200 | 15189342100 | 29850 | 30050 | 30050 | 29850 | 928 |
| 454 | 20240715 | 112100 | 15161554400 | 30050 | 30150 | 30150 | 30000 | 914 |
| 455 | 20240715 | 112000 | 15134084100 | 30150 | 30000 | 30150 | 29950 | 1679 |
| 456 | 20240715 | 111900 | 15083632700 | 30050 | 30050 | 30100 | 29850 | 1084 |
| 457 | 20240715 | 111800 | 15051153300 | 30100 | 30100 | 30150 | 29950 | 1106 |
| 458 | 20240715 | 111700 | 15017912100 | 30100 | 29950 | 30100 | 29950 | 824 |
| 459 | 20240715 | 111600 | 14993139150 | 30000 | 30050 | 30100 | 29950 | 229 |
| 460 | 20240715 | 111500 | 14986265200 | 29950 | 30100 | 30150 | 29950 | 1474 |
| 461 | 20240715 | 111400 | 14941899250 | 30150 | 30000 | 30150 | 30000 | 832 |
| 462 | 20240715 | 111300 | 14916869050 | 30000 | 30050 | 30150 | 30000 | 1673 |
| 463 | 20240715 | 111200 | 14866585150 | 30050 | 30000 | 30150 | 30000 | 5011 |
| 464 | 20240715 | 111100 | 14715888050 | 29950 | 30000 | 30000 | 29850 | 1685 |
| 465 | 20240715 | 111000 | 14665457950 | 29950 | 29900 | 30000 | 29900 | 3108 |
| 466 | 20240715 | 110900 | 14572370900 | 29950 | 29700 | 30000 | 29700 | 3974 |
| 467 | 20240715 | 110800 | 14453539500 | 29600 | 29550 | 29650 | 29550 | 3226 |
| 468 | 20240715 | 110700 | 14358080600 | 29550 | 29500 | 29600 | 29500 | 1051 |
| 469 | 20240715 | 110600 | 14326999200 | 29600 | 29250 | 29600 | 29250 | 2002 |
| 470 | 20240715 | 110500 | 14268003300 | 29250 | 29250 | 29350 | 29250 | 245 |
| 471 | 20240715 | 110400 | 14260828350 | 29300 | 29350 | 29350 | 29300 | 222 |
| 472 | 20240715 | 110300 | 14254313050 | 29250 | 29350 | 29400 | 29250 | 165 |
| 473 | 20240715 | 110200 | 14249475350 | 29450 | 29350 | 29450 | 29250 | 953 |
| 474 | 20240715 | 110100 | 14221543100 | 29400 | 29450 | 29450 | 29300 | 592 |
| 475 | 20240715 | 110000 | 14204135900 | 29500 | 29450 | 29600 | 29450 | 1276 |
| 476 | 20240715 | 105900 | 14166482450 | 29450 | 29450 | 29450 | 29350 | 1067 |
| 477 | 20240715 | 105800 | 14135092350 | 29450 | 29350 | 29500 | 29250 | 1479 |
| 478 | 20240715 | 105700 | 14091625400 | 29350 | 29150 | 29350 | 29050 | 1116 |
| 479 | 20240715 | 105600 | 14059077150 | 29100 | 29250 | 29350 | 29100 | 909 |
| 480 | 20240715 | 105500 | 14032568950 | 29350 | 29250 | 29350 | 29200 | 139 |
| 481 | 20240715 | 105400 | 14028492700 | 29350 | 29200 | 29400 | 29150 | 1154 |
| 482 | 20240715 | 105300 | 13994653300 | 29150 | 29200 | 29200 | 29150 | 196 |
| 483 | 20240715 | 105200 | 13988935800 | 29200 | 29150 | 29250 | 29150 | 660 |
| 484 | 20240715 | 105100 | 13969639550 | 29150 | 29200 | 29200 | 29050 | 3002 |
| 485 | 20240715 | 105000 | 13882273750 | 29150 | 29300 | 29300 | 29100 | 2332 |
| 486 | 20240715 | 104900 | 13814227350 | 29300 | 29300 | 29350 | 29250 | 952 |
| 487 | 20240715 | 104800 | 13786363550 | 29350 | 29350 | 29450 | 29300 | 608 |
| 488 | 20240715 | 104700 | 13768514350 | 29250 | 29350 | 29400 | 29250 | 1318 |
| 489 | 20240715 | 104600 | 13729869800 | 29350 | 29300 | 29400 | 29300 | 487 |
| 490 | 20240715 | 104500 | 13715584150 | 29300 | 29300 | 29300 | 29250 | 796 |
| 491 | 20240715 | 104400 | 13692286950 | 29250 | 29250 | 29300 | 29100 | 1534 |
| 492 | 20240715 | 104300 | 13647458300 | 29250 | 29500 | 29600 | 29100 | 4071 |
| 493 | 20240715 | 104200 | 13528280100 | 29550 | 29850 | 29850 | 29550 | 879 |
| 494 | 20240715 | 104100 | 13502208850 | 29850 | 29800 | 29900 | 29700 | 2024 |
| 495 | 20240715 | 104000 | 13441835700 | 29800 | 29800 | 29900 | 29700 | 1667 |
| 496 | 20240715 | 103900 | 13392179000 | 29750 | 29700 | 29900 | 29700 | 3221 |
| 497 | 20240715 | 103800 | 13296164100 | 29650 | 29700 | 29900 | 29650 | 2822 |
| 498 | 20240715 | 103700 | 13212128200 | 29700 | 29500 | 29700 | 29400 | 2334 |
| 499 | 20240715 | 103600 | 13143113450 | 29500 | 29450 | 29600 | 29400 | 472 |
| 500 | 20240715 | 103500 | 13129185500 | 29400 | 29450 | 29450 | 29300 | 2578 |
| 501 | 20240715 | 103400 | 13053440650 | 29450 | 29600 | 29600 | 29450 | 410 |
| 502 | 20240715 | 103300 | 13041358400 | 29450 | 29500 | 29650 | 29450 | 608 |
| 503 | 20240715 | 103200 | 13023421050 | 29500 | 29500 | 29500 | 29450 | 872 |
| 504 | 20240715 | 103100 | 12997708750 | 29500 | 29450 | 29550 | 29400 | 1502 |
| 505 | 20240715 | 103000 | 12953535850 | 29450 | 29650 | 29650 | 29450 | 842 |
| 506 | 20240715 | 102900 | 12928634450 | 29700 | 29600 | 29750 | 29550 | 532 |
| 507 | 20240715 | 102800 | 12912839450 | 29600 | 29550 | 29600 | 29500 | 1057 |
| 508 | 20240715 | 102700 | 12881584850 | 29550 | 29550 | 29600 | 29450 | 1602 |
| 509 | 20240715 | 102600 | 12834330350 | 29550 | 29550 | 29600 | 29500 | 607 |
| 510 | 20240715 | 102500 | 12816410000 | 29500 | 29600 | 29650 | 29500 | 629 |
| 511 | 20240715 | 102400 | 12797788900 | 29650 | 29550 | 29750 | 29450 | 1762 |
| 512 | 20240715 | 102300 | 12745748400 | 29550 | 29800 | 29800 | 29400 | 6587 |
| 513 | 20240715 | 102200 | 12550811100 | 29800 | 29800 | 29900 | 29650 | 3133 |
| 514 | 20240715 | 102100 | 12457650900 | 29900 | 30050 | 30050 | 29600 | 4159 |
| 515 | 20240715 | 102000 | 12333583900 | 30050 | 29650 | 30100 | 29600 | 4808 |
| 516 | 20240715 | 101900 | 12189844800 | 29750 | 29500 | 29750 | 29500 | 3153 |
| 517 | 20240715 | 101800 | 12096397800 | 29550 | 29250 | 29550 | 29150 | 3896 |
| 518 | 20240715 | 101700 | 11982084750 | 29250 | 29450 | 29450 | 29150 | 5077 |
| 519 | 20240715 | 101600 | 11833620150 | 29400 | 29300 | 29500 | 29300 | 1763 |
| 520 | 20240715 | 101500 | 11781818400 | 29300 | 29250 | 29500 | 29200 | 6666 |
| 521 | 20240715 | 101400 | 11586258050 | 29250 | 29950 | 29950 | 29200 | 14144 |
| 522 | 20240715 | 101300 | 11168989100 | 29950 | 30150 | 30350 | 29900 | 8989 |
| 523 | 20240715 | 101200 | 10897682000 | 30100 | 30000 | 30200 | 29950 | 4217 |
| 524 | 20240715 | 101100 | 10770821850 | 30000 | 29850 | 30200 | 29850 | 10005 |
| 525 | 20240715 | 101000 | 10470113150 | 29900 | 29600 | 29900 | 29500 | 5167 |
| 526 | 20240715 | 100900 | 10316229550 | 29500 | 29800 | 29950 | 29450 | 11296 |
| 527 | 20240715 | 100800 | 9982170150 | 29750 | 29700 | 29900 | 29550 | 4378 |
| 528 | 20240715 | 100700 | 9851990350 | 29700 | 29800 | 30200 | 29550 | 7687 |
| 529 | 20240715 | 100600 | 9623241450 | 29800 | 30150 | 30300 | 29800 | 12580 |
| 530 | 20240715 | 100500 | 9244425400 | 30250 | 30200 | 30350 | 29850 | 13893 |
| 531 | 20240715 | 100400 | 8826371650 | 30250 | 30800 | 30900 | 30150 | 19079 |
| 532 | 20240715 | 100300 | 8244045350 | 30800 | 31050 | 31050 | 30700 | 11648 |
| 533 | 20240715 | 100200 | 7883040650 | 31300 | 31300 | 31300 | 31300 | 0 |
| 534 | 20240715 | 100100 | 7883040650 | 31300 | 31100 | 31300 | 30950 | 12473 |
| 535 | 20240715 | 100000 | 7494650250 | 31100 | 29000 | 31250 | 29000 | 32245 |
| 536 | 20240715 | 095900 | 6521755000 | 29000 | 29100 | 29200 | 29000 | 1606 |
| 537 | 20240715 | 095800 | 6475093500 | 29100 | 29200 | 29300 | 29050 | 3918 |
| 538 | 20240715 | 095700 | 6360992200 | 29200 | 29000 | 29300 | 29000 | 3343 |
| 539 | 20240715 | 095600 | 6263780850 | 29050 | 29450 | 29500 | 29000 | 8601 |
| 540 | 20240715 | 095500 | 6012236650 | 29500 | 29450 | 29650 | 29350 | 13163 |
| 541 | 20240715 | 095400 | 5623547950 | 29450 | 29500 | 29700 | 29100 | 16473 |
| 542 | 20240715 | 095300 | 5138248800 | 29500 | 29250 | 29500 | 28850 | 11949 |
| 543 | 20240715 | 095200 | 4789989050 | 29250 | 29050 | 29550 | 28700 | 20927 |
| 544 | 20240715 | 095100 | 4180343850 | 29150 | 28500 | 29200 | 28400 | 27351 |
| 545 | 20240715 | 095000 | 3392202450 | 28500 | 28500 | 28500 | 28500 | 0 |
| 546 | 20240715 | 094900 | 3392202450 | 28500 | 28500 | 28500 | 28500 | 0 |
| 547 | 20240715 | 094800 | 3392202450 | 28500 | 27850 | 28550 | 27650 | 10307 |
| 548 | 20240715 | 094700 | 3100670900 | 27850 | 27600 | 27850 | 27550 | 1018 |
| 549 | 20240715 | 094600 | 3072494500 | 27650 | 27550 | 27650 | 27500 | 350 |
| 550 | 20240715 | 094500 | 3062836700 | 27500 | 27500 | 27550 | 27450 | 314 |
| 551 | 20240715 | 094400 | 3054192200 | 27600 | 27450 | 27600 | 27350 | 1590 |
| 552 | 20240715 | 094300 | 3010617350 | 27450 | 27700 | 27700 | 27450 | 1857 |
| 553 | 20240715 | 094200 | 2959410350 | 27700 | 27750 | 27800 | 27700 | 1040 |
| 554 | 20240715 | 094100 | 2930538800 | 27750 | 27600 | 27750 | 27550 | 3183 |
| 555 | 20240715 | 094000 | 2842557600 | 27550 | 27550 | 27600 | 27500 | 1486 |
| 556 | 20240715 | 093900 | 2801630550 | 27500 | 27500 | 27550 | 27250 | 1112 |
| 557 | 20240715 | 093800 | 2771129600 | 27450 | 27450 | 27500 | 27250 | 1752 |
| 558 | 20240715 | 093700 | 2723052200 | 27400 | 27200 | 27400 | 27200 | 1842 |
| 559 | 20240715 | 093600 | 2672627000 | 27300 | 27200 | 27350 | 27100 | 2777 |
| 560 | 20240715 | 093500 | 2597208850 | 27200 | 27400 | 27500 | 27200 | 1579 |
| 561 | 20240715 | 093400 | 2554030350 | 27350 | 27250 | 27400 | 27100 | 2037 |
| 562 | 20240715 | 093300 | 2498660450 | 27350 | 27450 | 27500 | 27250 | 2154 |
| 563 | 20240715 | 093200 | 2439807200 | 27450 | 27400 | 27500 | 27400 | 1111 |
| 564 | 20240715 | 093100 | 2409315450 | 27400 | 27650 | 27700 | 27400 | 4300 |
| 565 | 20240715 | 093000 | 2290956950 | 27650 | 27900 | 27950 | 27550 | 6028 |
| 566 | 20240715 | 092900 | 2123752900 | 27750 | 28100 | 28250 | 27550 | 10155 |
| 567 | 20240715 | 092800 | 1840449100 | 28050 | 27400 | 28200 | 27300 | 9932 |
| 568 | 20240715 | 092700 | 1564446050 | 27400 | 26950 | 27500 | 26950 | 3791 |
| 569 | 20240715 | 092600 | 1461160650 | 26850 | 27200 | 27200 | 26850 | 2779 |
| 570 | 20240715 | 092500 | 1386078150 | 27200 | 27100 | 27250 | 27000 | 4572 |
| 571 | 20240715 | 092400 | 1261987500 | 27100 | 27050 | 27150 | 26900 | 2566 |
| 572 | 20240715 | 092300 | 1192578550 | 27050 | 26850 | 27050 | 26750 | 3528 |
| 573 | 20240715 | 092200 | 1097590600 | 26850 | 26550 | 26850 | 26500 | 6092 |
| 574 | 20240715 | 092100 | 934967300 | 26500 | 26500 | 26550 | 26350 | 2691 |
| 575 | 20240715 | 092000 | 863728350 | 26500 | 26350 | 26550 | 26300 | 2691 |
| 576 | 20240715 | 091900 | 792560800 | 26350 | 26200 | 26350 | 26150 | 2004 |
| 577 | 20240715 | 091800 | 739963300 | 26200 | 26150 | 26250 | 26150 | 328 |
| 578 | 20240715 | 091700 | 731373650 | 26050 | 26150 | 26150 | 26050 | 708 |
| 579 | 20240715 | 091600 | 712887900 | 26150 | 26200 | 26400 | 26050 | 2952 |
| 580 | 20240715 | 091500 | 635547800 | 26200 | 26000 | 26200 | 26000 | 2118 |
| 581 | 20240715 | 091400 | 580324650 | 26050 | 26100 | 26100 | 26000 | 873 |
| 582 | 20240715 | 091300 | 557613300 | 26050 | 25950 | 26050 | 25850 | 1258 |
| 583 | 20240715 | 091200 | 524968150 | 26000 | 25850 | 26150 | 25850 | 938 |
| 584 | 20240715 | 091100 | 500629450 | 25800 | 25600 | 25800 | 25600 | 1068 |
| 585 | 20240715 | 091000 | 473160200 | 25600 | 25600 | 25650 | 25600 | 79 |
| 586 | 20240715 | 090900 | 471137650 | 25650 | 25650 | 25650 | 25550 | 779 |
| 587 | 20240715 | 090800 | 451193550 | 25650 | 25700 | 25700 | 25650 | 561 |
| 588 | 20240715 | 090700 | 436790050 | 25750 | 25700 | 25750 | 25650 | 335 |
| 589 | 20240715 | 090600 | 428180500 | 25700 | 25950 | 25950 | 25700 | 821 |
| 590 | 20240715 | 090500 | 407017100 | 25950 | 25800 | 25950 | 25800 | 1748 |
| 591 | 20240715 | 090400 | 361793150 | 25850 | 25750 | 25900 | 25750 | 1488 |
| 592 | 20240715 | 090300 | 323382450 | 25750 | 25950 | 25950 | 25750 | 2220 |
| 593 | 20240715 | 090200 | 266092700 | 25900 | 26400 | 26400 | 25900 | 1376 |
| 594 | 20240715 | 090100 | 230285350 | 26400 | 26300 | 26400 | 25950 | 3907 |
| 595 | 20240715 | 090000 | 128052500 | 26400 | 26000 | 26450 | 25750 | 4907 |