32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240717 | 185300 | 39224589700 | 32550 | 32550 | 32550 | 32550 | 19734 |
| 3 | 20240717 | 185200 | 39224589700 | 32550 | 32550 | 32550 | 32550 | 0 |
| 4 | 20240717 | 185100 | 39224589700 | 32550 | 32550 | 32550 | 32550 | 0 |
| 5 | 20240717 | 185000 | 39224589700 | 32550 | 32550 | 32550 | 32550 | 0 |
| 6 | 20240717 | 184900 | 39224589700 | 32550 | 32550 | 32550 | 32550 | 0 |
| 7 | 20240717 | 184800 | 39224589700 | 32550 | 32550 | 32550 | 32550 | 0 |
| 8 | 20240717 | 184700 | 39224589700 | 32550 | 32550 | 32550 | 32550 | 0 |
| 9 | 20240717 | 184600 | 39224589700 | 32550 | 32550 | 32550 | 32550 | 0 |
| 10 | 20240717 | 184500 | 39224589700 | 32550 | 32550 | 32550 | 32550 | 0 |
| 11 | 20240717 | 184400 | 39224589700 | 32550 | 32550 | 32550 | 32550 | 0 |
| 12 | 20240717 | 184300 | 39224589700 | 32550 | 32550 | 32550 | 32550 | 0 |
| 13 | 20240717 | 184200 | 39224589700 | 32550 | 32550 | 32550 | 32550 | 0 |
| 14 | 20240717 | 184100 | 39224589700 | 32550 | 32550 | 32550 | 32550 | 0 |
| 15 | 20240717 | 184000 | 39224589700 | 32550 | 32550 | 32550 | 32550 | 0 |
| 16 | 20240717 | 183900 | 39224589700 | 32550 | 32550 | 32550 | 32550 | 0 |
| 17 | 20240717 | 183800 | 39224589700 | 32550 | 32550 | 32550 | 32550 | 0 |
| 18 | 20240717 | 183700 | 39224589700 | 32550 | 32550 | 32550 | 32550 | 0 |
| 19 | 20240717 | 183600 | 39224589700 | 32550 | 32550 | 32550 | 32550 | 0 |
| 20 | 20240717 | 183500 | 39224589700 | 32550 | 32550 | 32550 | 32550 | 0 |
| 21 | 20240717 | 183400 | 39224589700 | 32550 | 32550 | 32550 | 32550 | 0 |
| 22 | 20240717 | 183300 | 39224589700 | 32550 | 32550 | 32550 | 32550 | 0 |
| 23 | 20240717 | 183200 | 39224589700 | 32550 | 32550 | 32550 | 32550 | 0 |
| 24 | 20240717 | 183100 | 39224589700 | 32550 | 32550 | 32550 | 32550 | 0 |
| 25 | 20240717 | 183000 | 39224589700 | 32550 | 32550 | 32550 | 32550 | 0 |
| 26 | 20240717 | 182900 | 39224589700 | 32550 | 32550 | 32550 | 32550 | 0 |
| 27 | 20240717 | 182800 | 39224589700 | 32550 | 32550 | 32550 | 32550 | 0 |
| 28 | 20240717 | 182700 | 39224589700 | 32550 | 32550 | 32550 | 32550 | 0 |
| 29 | 20240717 | 182600 | 39224589700 | 32550 | 32550 | 32550 | 32550 | 0 |
| 30 | 20240717 | 182500 | 39224589700 | 32550 | 32550 | 32550 | 32550 | 0 |
| 31 | 20240717 | 182400 | 39224589700 | 32550 | 32550 | 32550 | 32550 | 0 |
| 32 | 20240717 | 182300 | 39224589700 | 32550 | 32550 | 32550 | 32550 | 19734 |
| 33 | 20240717 | 182200 | 39224589700 | 32550 | 32550 | 32550 | 32550 | 0 |
| 34 | 20240717 | 182100 | 39224589700 | 32550 | 32550 | 32550 | 32550 | 0 |
| 35 | 20240717 | 182000 | 39224589700 | 32550 | 32550 | 32550 | 32550 | 0 |
| 36 | 20240717 | 181900 | 39224589700 | 32550 | 32550 | 32550 | 32550 | 0 |
| 37 | 20240717 | 181800 | 39224589700 | 32550 | 32550 | 32550 | 32550 | 0 |
| 38 | 20240717 | 181700 | 39224589700 | 32550 | 32550 | 32550 | 32550 | 0 |
| 39 | 20240717 | 181600 | 39224589700 | 32550 | 32550 | 32550 | 32550 | 0 |
| 40 | 20240717 | 181500 | 39224589700 | 32550 | 32550 | 32550 | 32550 | 0 |
| 41 | 20240717 | 181400 | 39224589700 | 32550 | 32550 | 32550 | 32550 | 0 |
| 42 | 20240717 | 181300 | 39224589700 | 32550 | 32550 | 32550 | 32550 | 0 |
| 43 | 20240717 | 181200 | 39224589700 | 32550 | 32550 | 32550 | 32550 | 0 |
| 44 | 20240717 | 181100 | 39224589700 | 32550 | 32550 | 32550 | 32550 | 0 |
| 45 | 20240717 | 181000 | 39224589700 | 32550 | 32550 | 32550 | 32550 | 0 |
| 46 | 20240717 | 180900 | 39224589700 | 32550 | 32550 | 32550 | 32550 | 0 |
| 47 | 20240717 | 180800 | 39224589700 | 32550 | 32550 | 32550 | 32550 | 0 |
| 48 | 20240717 | 180700 | 39224589700 | 32550 | 32550 | 32550 | 32550 | 0 |
| 49 | 20240717 | 180600 | 39224589700 | 32550 | 32550 | 32550 | 32550 | 0 |
| 50 | 20240717 | 180500 | 39224589700 | 32550 | 32550 | 32550 | 32550 | 0 |
| 51 | 20240717 | 180400 | 39224589700 | 32550 | 32550 | 32550 | 32550 | 0 |
| 52 | 20240717 | 180300 | 39224589700 | 32550 | 32550 | 32550 | 32550 | 0 |
| 53 | 20240717 | 180200 | 39224589700 | 32550 | 32550 | 32550 | 32550 | 0 |
| 54 | 20240717 | 180100 | 39224589700 | 32550 | 32550 | 32550 | 32550 | 0 |
| 55 | 20240717 | 180000 | 39224589700 | 32550 | 32550 | 32550 | 32550 | 0 |
| 56 | 20240717 | 175900 | 39224589700 | 32550 | 32550 | 32550 | 32550 | 0 |
| 57 | 20240717 | 175800 | 39224589700 | 32550 | 32550 | 32550 | 32550 | 0 |
| 58 | 20240717 | 175700 | 39224589700 | 32550 | 32550 | 32550 | 32550 | 0 |
| 59 | 20240717 | 175600 | 39224589700 | 32550 | 32550 | 32550 | 32550 | 0 |
| 60 | 20240717 | 175500 | 39224589700 | 32550 | 32550 | 32550 | 32550 | 0 |
| 61 | 20240717 | 175400 | 39224589700 | 32550 | 32550 | 32550 | 32550 | 0 |
| 62 | 20240717 | 175300 | 39224589700 | 32550 | 32550 | 32550 | 32550 | 19734 |
| 63 | 20240717 | 175200 | 39224589700 | 32550 | 32550 | 32550 | 32550 | 0 |
| 64 | 20240717 | 175100 | 39224589700 | 32550 | 32550 | 32550 | 32550 | 0 |
| 65 | 20240717 | 175000 | 39224589700 | 32550 | 32550 | 32550 | 32550 | 0 |
| 66 | 20240717 | 174900 | 39224589700 | 32550 | 32550 | 32550 | 32550 | 0 |
| 67 | 20240717 | 174800 | 39224589700 | 32550 | 32550 | 32550 | 32550 | 0 |
| 68 | 20240717 | 174700 | 39224589700 | 32550 | 32550 | 32550 | 32550 | 0 |
| 69 | 20240717 | 174600 | 39224589700 | 32550 | 32550 | 32550 | 32550 | 0 |
| 70 | 20240717 | 174500 | 39224589700 | 32550 | 32550 | 32550 | 32550 | 0 |
| 71 | 20240717 | 174400 | 39224589700 | 32550 | 32550 | 32550 | 32550 | 0 |
| 72 | 20240717 | 174300 | 39224589700 | 32550 | 32550 | 32550 | 32550 | 0 |
| 73 | 20240717 | 174200 | 39224589700 | 32550 | 32550 | 32550 | 32550 | 0 |
| 74 | 20240717 | 174100 | 39224589700 | 32550 | 32550 | 32550 | 32550 | 0 |
| 75 | 20240717 | 174000 | 39224589700 | 32550 | 32550 | 32550 | 32550 | 0 |
| 76 | 20240717 | 173900 | 39224589700 | 32550 | 32550 | 32550 | 32550 | 0 |
| 77 | 20240717 | 173800 | 39224589700 | 32550 | 32550 | 32550 | 32550 | 0 |
| 78 | 20240717 | 173700 | 39224589700 | 32550 | 32550 | 32550 | 32550 | 0 |
| 79 | 20240717 | 173600 | 39224589700 | 32550 | 32550 | 32550 | 32550 | 0 |
| 80 | 20240717 | 173500 | 39224589700 | 32550 | 32550 | 32550 | 32550 | 0 |
| 81 | 20240717 | 173400 | 39224589700 | 32550 | 32550 | 32550 | 32550 | 0 |
| 82 | 20240717 | 173300 | 39224589700 | 32550 | 32550 | 32550 | 32550 | 0 |
| 83 | 20240717 | 173200 | 39224589700 | 32550 | 32550 | 32550 | 32550 | 0 |
| 84 | 20240717 | 173100 | 39224589700 | 32550 | 32550 | 32550 | 32550 | 0 |
| 85 | 20240717 | 173000 | 39224589700 | 32550 | 32550 | 32550 | 32550 | 0 |
| 86 | 20240717 | 172900 | 39224589700 | 32550 | 32550 | 32550 | 32550 | 0 |
| 87 | 20240717 | 172800 | 39224589700 | 32550 | 32550 | 32550 | 32550 | 0 |
| 88 | 20240717 | 172700 | 39224589700 | 32550 | 32550 | 32550 | 32550 | 0 |
| 89 | 20240717 | 172600 | 39224589700 | 32550 | 32550 | 32550 | 32550 | 0 |
| 90 | 20240717 | 172500 | 39224589700 | 32550 | 32550 | 32550 | 32550 | 0 |
| 91 | 20240717 | 172400 | 39224589700 | 32550 | 32550 | 32550 | 32550 | 0 |
| 92 | 20240717 | 172300 | 39224589700 | 32550 | 32550 | 32550 | 32550 | 19734 |
| 93 | 20240717 | 172200 | 39224589700 | 32550 | 32550 | 32550 | 32550 | 0 |
| 94 | 20240717 | 172100 | 39224589700 | 32550 | 32550 | 32550 | 32550 | 0 |
| 95 | 20240717 | 172000 | 39224589700 | 32550 | 32550 | 32550 | 32550 | 0 |
| 96 | 20240717 | 171900 | 39224589700 | 32550 | 32550 | 32550 | 32550 | 0 |
| 97 | 20240717 | 171800 | 39224589700 | 32550 | 32550 | 32550 | 32550 | 0 |
| 98 | 20240717 | 171700 | 39224589700 | 32550 | 32550 | 32550 | 32550 | 0 |
| 99 | 20240717 | 171600 | 39224589700 | 32550 | 32550 | 32550 | 32550 | 0 |
| 100 | 20240717 | 171500 | 39224589700 | 32550 | 32550 | 32550 | 32550 | 0 |
| 101 | 20240717 | 171400 | 39224589700 | 32550 | 32550 | 32550 | 32550 | 0 |
| 102 | 20240717 | 171300 | 39224589700 | 32550 | 32550 | 32550 | 32550 | 0 |
| 103 | 20240717 | 171200 | 39224589700 | 32550 | 32550 | 32550 | 32550 | 0 |
| 104 | 20240717 | 171100 | 39224589700 | 32550 | 32550 | 32550 | 32550 | 0 |
| 105 | 20240717 | 171000 | 39224589700 | 32550 | 32550 | 32550 | 32550 | 0 |
| 106 | 20240717 | 170900 | 39224589700 | 32550 | 32550 | 32550 | 32550 | 0 |
| 107 | 20240717 | 170800 | 39224589700 | 32550 | 32550 | 32550 | 32550 | 0 |
| 108 | 20240717 | 170700 | 39224589700 | 32550 | 32550 | 32550 | 32550 | 0 |
| 109 | 20240717 | 170600 | 39224589700 | 32550 | 32550 | 32550 | 32550 | 0 |
| 110 | 20240717 | 170500 | 39224589700 | 32550 | 32550 | 32550 | 32550 | 0 |
| 111 | 20240717 | 170400 | 39224589700 | 32550 | 32550 | 32550 | 32550 | 0 |
| 112 | 20240717 | 170300 | 39224589700 | 32550 | 32550 | 32550 | 32550 | 0 |
| 113 | 20240717 | 170200 | 39224589700 | 32550 | 32550 | 32550 | 32550 | 0 |
| 114 | 20240717 | 170100 | 39224589700 | 32550 | 32550 | 32550 | 32550 | 0 |
| 115 | 20240717 | 170000 | 39224589700 | 32550 | 32550 | 32550 | 32550 | 0 |
| 116 | 20240717 | 165900 | 39224589700 | 32550 | 32550 | 32550 | 32550 | 0 |
| 117 | 20240717 | 165800 | 39224589700 | 32550 | 32550 | 32550 | 32550 | 0 |
| 118 | 20240717 | 165700 | 39224589700 | 32550 | 32550 | 32550 | 32550 | 0 |
| 119 | 20240717 | 165600 | 39224589700 | 32550 | 32550 | 32550 | 32550 | 0 |
| 120 | 20240717 | 165500 | 39224589700 | 32550 | 32550 | 32550 | 32550 | 0 |
| 121 | 20240717 | 165400 | 39224589700 | 32550 | 32550 | 32550 | 32550 | 0 |
| 122 | 20240717 | 165300 | 39224589700 | 32550 | 32550 | 32550 | 32550 | 19734 |
| 123 | 20240717 | 165200 | 39224589700 | 32550 | 32550 | 32550 | 32550 | 0 |
| 124 | 20240717 | 165100 | 39224589700 | 32550 | 32550 | 32550 | 32550 | 0 |
| 125 | 20240717 | 165000 | 39224589700 | 32550 | 32550 | 32550 | 32550 | 0 |
| 126 | 20240717 | 164900 | 39224589700 | 32550 | 32550 | 32550 | 32550 | 0 |
| 127 | 20240717 | 164800 | 39224589700 | 32550 | 32550 | 32550 | 32550 | 0 |
| 128 | 20240717 | 164700 | 39224589700 | 32550 | 32550 | 32550 | 32550 | 0 |
| 129 | 20240717 | 164600 | 39224589700 | 32550 | 32550 | 32550 | 32550 | 0 |
| 130 | 20240717 | 164500 | 39224589700 | 32550 | 32550 | 32550 | 32550 | 0 |
| 131 | 20240717 | 164400 | 39224589700 | 32550 | 32550 | 32550 | 32550 | 0 |
| 132 | 20240717 | 164300 | 39224589700 | 32550 | 32550 | 32550 | 32550 | 0 |
| 133 | 20240717 | 164200 | 39224589700 | 32550 | 32550 | 32550 | 32550 | 0 |
| 134 | 20240717 | 164100 | 39224589700 | 32550 | 32550 | 32550 | 32550 | 0 |
| 135 | 20240717 | 164000 | 39224589700 | 32550 | 32550 | 32550 | 32550 | 0 |
| 136 | 20240717 | 163900 | 39224589700 | 32550 | 32550 | 32550 | 32550 | 0 |
| 137 | 20240717 | 163800 | 39224589700 | 32550 | 32550 | 32550 | 32550 | 0 |
| 138 | 20240717 | 163700 | 39224589700 | 32550 | 32550 | 32550 | 32550 | 0 |
| 139 | 20240717 | 163600 | 39224589700 | 32550 | 32550 | 32550 | 32550 | 0 |
| 140 | 20240717 | 163500 | 39224589700 | 32550 | 32550 | 32550 | 32550 | 0 |
| 141 | 20240717 | 163400 | 39224589700 | 32550 | 32550 | 32550 | 32550 | 0 |
| 142 | 20240717 | 163300 | 39224589700 | 32550 | 32550 | 32550 | 32550 | 0 |
| 143 | 20240717 | 163200 | 39224589700 | 32550 | 32550 | 32550 | 32550 | 0 |
| 144 | 20240717 | 163100 | 39224589700 | 32550 | 32550 | 32550 | 32550 | 0 |
| 145 | 20240717 | 163000 | 39224589700 | 32550 | 32550 | 32550 | 32550 | 0 |
| 146 | 20240717 | 162900 | 39224589700 | 32550 | 32550 | 32550 | 32550 | 0 |
| 147 | 20240717 | 162800 | 39224589700 | 32550 | 32550 | 32550 | 32550 | 0 |
| 148 | 20240717 | 162700 | 39224589700 | 32550 | 32550 | 32550 | 32550 | 0 |
| 149 | 20240717 | 162600 | 39224589700 | 32550 | 32550 | 32550 | 32550 | 0 |
| 150 | 20240717 | 162500 | 39224589700 | 32550 | 32550 | 32550 | 32550 | 0 |
| 151 | 20240717 | 162400 | 39224589700 | 32550 | 32550 | 32550 | 32550 | 0 |
| 152 | 20240717 | 162300 | 39224589700 | 32550 | 32550 | 32550 | 32550 | 19734 |
| 153 | 20240717 | 162200 | 39224589700 | 32550 | 32550 | 32550 | 32550 | 0 |
| 154 | 20240717 | 162100 | 39224589700 | 32550 | 32550 | 32550 | 32550 | 0 |
| 155 | 20240717 | 162000 | 39224589700 | 32550 | 32550 | 32550 | 32550 | 0 |
| 156 | 20240717 | 161900 | 39224589700 | 32550 | 32550 | 32550 | 32550 | 0 |
| 157 | 20240717 | 161800 | 39224589700 | 32550 | 32550 | 32550 | 32550 | 0 |
| 158 | 20240717 | 161700 | 39224589700 | 32550 | 32550 | 32550 | 32550 | 0 |
| 159 | 20240717 | 161600 | 39224589700 | 32550 | 32550 | 32550 | 32550 | 0 |
| 160 | 20240717 | 161500 | 39224589700 | 32550 | 32550 | 32550 | 32550 | 0 |
| 161 | 20240717 | 161400 | 39224589700 | 32550 | 32550 | 32550 | 32550 | 0 |
| 162 | 20240717 | 161300 | 39224589700 | 32550 | 32550 | 32550 | 32550 | 0 |
| 163 | 20240717 | 161200 | 39224589700 | 32550 | 32550 | 32550 | 32550 | 0 |
| 164 | 20240717 | 161100 | 39224589700 | 32550 | 32550 | 32550 | 32550 | 0 |
| 165 | 20240717 | 161000 | 39224589700 | 32550 | 32550 | 32550 | 32550 | 0 |
| 166 | 20240717 | 160900 | 39224589700 | 32550 | 32550 | 32550 | 32550 | 0 |
| 167 | 20240717 | 160800 | 39224589700 | 32550 | 32550 | 32550 | 32550 | 0 |
| 168 | 20240717 | 160700 | 39224589700 | 32550 | 32550 | 32550 | 32550 | 0 |
| 169 | 20240717 | 160600 | 39224589700 | 32550 | 32550 | 32550 | 32550 | 0 |
| 170 | 20240717 | 160500 | 39224589700 | 32550 | 32550 | 32550 | 32550 | 0 |
| 171 | 20240717 | 160400 | 39224589700 | 32550 | 32550 | 32550 | 32550 | 0 |
| 172 | 20240717 | 160300 | 39224589700 | 32550 | 32550 | 32550 | 32550 | 0 |
| 173 | 20240717 | 160200 | 39224589700 | 32550 | 32550 | 32550 | 32550 | 0 |
| 174 | 20240717 | 160100 | 39224589700 | 32550 | 32550 | 32550 | 32550 | 0 |
| 175 | 20240717 | 160000 | 39224589700 | 32550 | 32550 | 32550 | 32550 | 0 |
| 176 | 20240717 | 155900 | 39224589700 | 32550 | 32550 | 32550 | 32550 | 0 |
| 177 | 20240717 | 155800 | 39224589700 | 32550 | 32550 | 32550 | 32550 | 0 |
| 178 | 20240717 | 155700 | 39224589700 | 32550 | 32550 | 32550 | 32550 | 0 |
| 179 | 20240717 | 155600 | 39224589700 | 32550 | 32550 | 32550 | 32550 | 0 |
| 180 | 20240717 | 155500 | 39224589700 | 32550 | 32550 | 32550 | 32550 | 0 |
| 181 | 20240717 | 155400 | 39224589700 | 32550 | 32550 | 32550 | 32550 | 0 |
| 182 | 20240717 | 155300 | 39224589700 | 32550 | 32550 | 32550 | 32550 | 19734 |
| 183 | 20240717 | 155200 | 39224589700 | 32550 | 32550 | 32550 | 32550 | 0 |
| 184 | 20240717 | 155100 | 39224589700 | 32550 | 32550 | 32550 | 32550 | 0 |
| 185 | 20240717 | 155000 | 39224589700 | 32550 | 32550 | 32550 | 32550 | 0 |
| 186 | 20240717 | 154900 | 39224589700 | 32550 | 32550 | 32550 | 32550 | 0 |
| 187 | 20240717 | 154800 | 39224589700 | 32550 | 32550 | 32550 | 32550 | 0 |
| 188 | 20240717 | 154700 | 39224589700 | 32550 | 32550 | 32550 | 32550 | 0 |
| 189 | 20240717 | 154600 | 39224589700 | 32550 | 32550 | 32550 | 32550 | 0 |
| 190 | 20240717 | 154500 | 39224589700 | 32550 | 32550 | 32550 | 32550 | 0 |
| 191 | 20240717 | 154400 | 39224589700 | 32550 | 32550 | 32550 | 32550 | 0 |
| 192 | 20240717 | 154300 | 39224589700 | 32550 | 32550 | 32550 | 32550 | 0 |
| 193 | 20240717 | 154200 | 39224589700 | 32550 | 32550 | 32550 | 32550 | 0 |
| 194 | 20240717 | 154100 | 39224589700 | 32550 | 32550 | 32550 | 32550 | 0 |
| 195 | 20240717 | 154000 | 39224589700 | 32550 | 32550 | 32550 | 32550 | 0 |
| 196 | 20240717 | 153900 | 39224589700 | 32550 | 32550 | 32550 | 32550 | 0 |
| 197 | 20240717 | 153800 | 39224589700 | 32550 | 32550 | 32550 | 32550 | 0 |
| 198 | 20240717 | 153700 | 39224589700 | 32550 | 32550 | 32550 | 32550 | 0 |
| 199 | 20240717 | 153600 | 39224589700 | 32550 | 32550 | 32550 | 32550 | 0 |
| 200 | 20240717 | 153500 | 39224589700 | 32550 | 32550 | 32550 | 32550 | 0 |
| 201 | 20240717 | 153400 | 39224589700 | 32550 | 32550 | 32550 | 32550 | 0 |
| 202 | 20240717 | 153300 | 39224589700 | 32550 | 32550 | 32550 | 32550 | 0 |
| 203 | 20240717 | 153200 | 39224589700 | 32550 | 32550 | 32550 | 32550 | 0 |
| 204 | 20240717 | 153100 | 39224589700 | 32550 | 32550 | 32550 | 32550 | 0 |
| 205 | 20240717 | 153000 | 39224589700 | 32550 | 32550 | 32550 | 32550 | 19734 |
| 206 | 20240717 | 152900 | 38582248000 | 33200 | 33200 | 33200 | 33200 | 0 |
| 207 | 20240717 | 152800 | 38582248000 | 33200 | 33200 | 33200 | 33200 | 0 |
| 208 | 20240717 | 152700 | 38582248000 | 33200 | 33200 | 33200 | 33200 | 0 |
| 209 | 20240717 | 152600 | 38582248000 | 33200 | 33200 | 33200 | 33200 | 0 |
| 210 | 20240717 | 152500 | 38582248000 | 33200 | 33200 | 33200 | 33200 | 0 |
| 211 | 20240717 | 152400 | 38582248000 | 33200 | 33200 | 33200 | 33200 | 0 |
| 212 | 20240717 | 152300 | 38582248000 | 33200 | 33200 | 33200 | 33200 | 0 |
| 213 | 20240717 | 152200 | 38582248000 | 33200 | 33200 | 33200 | 33200 | 0 |
| 214 | 20240717 | 152100 | 38582248000 | 33200 | 33200 | 33200 | 33200 | 0 |
| 215 | 20240717 | 152000 | 38582248000 | 33200 | 33200 | 33200 | 33200 | 0 |
| 216 | 20240717 | 151900 | 38582248000 | 33200 | 33550 | 33600 | 32650 | 24148 |
| 217 | 20240717 | 151800 | 37780823950 | 33550 | 34300 | 34350 | 33500 | 18743 |
| 218 | 20240717 | 151700 | 37145997300 | 34300 | 33500 | 34600 | 32850 | 57265 |
| 219 | 20240717 | 151600 | 35199806400 | 33500 | 32300 | 33500 | 32150 | 21387 |
| 220 | 20240717 | 151500 | 34493562000 | 32300 | 32600 | 32600 | 32300 | 4754 |
| 221 | 20240717 | 151400 | 34339321450 | 32650 | 32500 | 32700 | 32500 | 3121 |
| 222 | 20240717 | 151300 | 34237600300 | 32550 | 32600 | 32650 | 32400 | 2540 |
| 223 | 20240717 | 151200 | 34155003750 | 32600 | 32700 | 32700 | 32550 | 2730 |
| 224 | 20240717 | 151100 | 34065923150 | 32700 | 32600 | 32800 | 32350 | 4154 |
| 225 | 20240717 | 151000 | 33930775000 | 32600 | 32450 | 32700 | 32450 | 2120 |
| 226 | 20240717 | 150900 | 33861771200 | 32450 | 32800 | 32900 | 32450 | 3736 |
| 227 | 20240717 | 150800 | 33739553450 | 32750 | 32800 | 32950 | 32700 | 3652 |
| 228 | 20240717 | 150700 | 33619676800 | 32800 | 33100 | 33250 | 32650 | 9641 |
| 229 | 20240717 | 150600 | 33302995300 | 33150 | 32200 | 33350 | 32200 | 14949 |
| 230 | 20240717 | 150500 | 32812698650 | 32200 | 32350 | 32500 | 32200 | 4786 |
| 231 | 20240717 | 150400 | 32658010900 | 32350 | 32500 | 32650 | 32300 | 3665 |
| 232 | 20240717 | 150300 | 32539039900 | 32350 | 32500 | 32700 | 32250 | 8019 |
| 233 | 20240717 | 150200 | 32278365100 | 32450 | 33000 | 33150 | 32300 | 19082 |
| 234 | 20240717 | 150100 | 31655329650 | 33000 | 32850 | 33500 | 32700 | 19659 |
| 235 | 20240717 | 150000 | 31003269850 | 32850 | 32700 | 33300 | 32700 | 12758 |
| 236 | 20240717 | 145900 | 30582762650 | 32700 | 33400 | 33650 | 32200 | 34365 |
| 237 | 20240717 | 145800 | 29450254700 | 33400 | 32450 | 33450 | 32400 | 32848 |
| 238 | 20240717 | 145700 | 28366408650 | 32450 | 32250 | 32500 | 32250 | 3341 |
| 239 | 20240717 | 145600 | 28258174150 | 32250 | 32150 | 32450 | 32150 | 6626 |
| 240 | 20240717 | 145500 | 28044001100 | 32150 | 32100 | 32150 | 32050 | 1325 |
| 241 | 20240717 | 145400 | 28001463900 | 32100 | 32150 | 32200 | 32100 | 1679 |
| 242 | 20240717 | 145300 | 27947520850 | 32150 | 32000 | 32150 | 32000 | 1177 |
| 243 | 20240717 | 145200 | 27909749650 | 32100 | 31950 | 32100 | 31950 | 1961 |
| 244 | 20240717 | 145100 | 27846965100 | 31900 | 31700 | 31950 | 31700 | 2830 |
| 245 | 20240717 | 145000 | 27756741500 | 31700 | 31700 | 31800 | 31700 | 229 |
| 246 | 20240717 | 144900 | 27749468600 | 31650 | 31650 | 31800 | 31650 | 1065 |
| 247 | 20240717 | 144800 | 27715612750 | 31650 | 31700 | 31750 | 31650 | 1036 |
| 248 | 20240717 | 144700 | 27682776650 | 31650 | 31700 | 31700 | 31600 | 310 |
| 249 | 20240717 | 144600 | 27672963050 | 31650 | 31700 | 31750 | 31650 | 1299 |
| 250 | 20240717 | 144500 | 27631803900 | 31700 | 31650 | 31700 | 31600 | 700 |
| 251 | 20240717 | 144400 | 27609677000 | 31650 | 31600 | 31700 | 31500 | 823 |
| 252 | 20240717 | 144300 | 27583664000 | 31650 | 31500 | 31700 | 31450 | 262 |
| 253 | 20240717 | 144200 | 27575387100 | 31550 | 31550 | 31550 | 31450 | 468 |
| 254 | 20240717 | 144100 | 27560629900 | 31450 | 31500 | 31550 | 31450 | 111 |
| 255 | 20240717 | 144000 | 27557134100 | 31500 | 31500 | 31600 | 31450 | 1200 |
| 256 | 20240717 | 143900 | 27519276450 | 31500 | 31500 | 31500 | 31350 | 366 |
| 257 | 20240717 | 143800 | 27507748400 | 31350 | 31450 | 31500 | 31350 | 291 |
| 258 | 20240717 | 143700 | 27498600750 | 31500 | 31350 | 31500 | 31350 | 190 |
| 259 | 20240717 | 143600 | 27492616350 | 31450 | 31300 | 31500 | 31300 | 1002 |
| 260 | 20240717 | 143500 | 27461160750 | 31200 | 31200 | 31350 | 31150 | 526 |
| 261 | 20240717 | 143400 | 27444743500 | 31200 | 31300 | 31350 | 31150 | 1545 |
| 262 | 20240717 | 143300 | 27396497150 | 31300 | 31450 | 31500 | 31150 | 2160 |
| 263 | 20240717 | 143200 | 27329040850 | 31550 | 31400 | 31550 | 31300 | 815 |
| 264 | 20240717 | 143100 | 27303448300 | 31400 | 31550 | 31550 | 31400 | 1034 |
| 265 | 20240717 | 143000 | 27270919350 | 31600 | 31450 | 31600 | 31450 | 437 |
| 266 | 20240717 | 142900 | 27257154800 | 31600 | 31500 | 31600 | 31450 | 303 |
| 267 | 20240717 | 142800 | 27247580750 | 31500 | 31450 | 31700 | 31400 | 772 |
| 268 | 20240717 | 142700 | 27223297650 | 31500 | 31700 | 31700 | 31450 | 2109 |
| 269 | 20240717 | 142600 | 27156829950 | 31700 | 31550 | 31700 | 31500 | 489 |
| 270 | 20240717 | 142500 | 27141380800 | 31500 | 31600 | 31650 | 31500 | 1862 |
| 271 | 20240717 | 142400 | 27082628350 | 31700 | 31600 | 31700 | 31550 | 1659 |
| 272 | 20240717 | 142300 | 27030251250 | 31600 | 31700 | 31750 | 31600 | 1062 |
| 273 | 20240717 | 142200 | 26996623700 | 31850 | 31850 | 31950 | 31700 | 1166 |
| 274 | 20240717 | 142100 | 26959542800 | 31950 | 31750 | 31950 | 31750 | 883 |
| 275 | 20240717 | 142000 | 26931463100 | 31700 | 31650 | 31800 | 31650 | 345 |
| 276 | 20240717 | 141900 | 26920533900 | 31650 | 31800 | 31800 | 31600 | 998 |
| 277 | 20240717 | 141800 | 26888941700 | 31800 | 31950 | 31950 | 31800 | 749 |
| 278 | 20240717 | 141700 | 26865047500 | 32000 | 32000 | 32050 | 32000 | 879 |
| 279 | 20240717 | 141600 | 26836895400 | 31950 | 32050 | 32100 | 31950 | 1632 |
| 280 | 20240717 | 141500 | 26784594050 | 32050 | 31950 | 32100 | 31950 | 989 |
| 281 | 20240717 | 141400 | 26752906200 | 31950 | 32000 | 32050 | 31900 | 614 |
| 282 | 20240717 | 141300 | 26733254650 | 32000 | 31950 | 32000 | 31800 | 666 |
| 283 | 20240717 | 141200 | 26712012450 | 31900 | 31850 | 31950 | 31850 | 192 |
| 284 | 20240717 | 141100 | 26705894800 | 31850 | 31650 | 32000 | 31650 | 2391 |
| 285 | 20240717 | 141000 | 26629818900 | 31650 | 31600 | 31750 | 31600 | 388 |
| 286 | 20240717 | 140900 | 26617530550 | 31600 | 31700 | 31750 | 31600 | 585 |
| 287 | 20240717 | 140800 | 26599030650 | 31700 | 31800 | 31800 | 31650 | 822 |
| 288 | 20240717 | 140700 | 26572941250 | 31850 | 31800 | 31850 | 31750 | 860 |
| 289 | 20240717 | 140600 | 26545583700 | 31750 | 31750 | 31800 | 31750 | 354 |
| 290 | 20240717 | 140500 | 26534333500 | 31750 | 31750 | 31850 | 31700 | 296 |
| 291 | 20240717 | 140400 | 26524932950 | 31700 | 31600 | 31800 | 31500 | 3290 |
| 292 | 20240717 | 140300 | 26420882350 | 31650 | 31700 | 31700 | 31600 | 1040 |
| 293 | 20240717 | 140200 | 26387957500 | 31800 | 31850 | 31950 | 31750 | 927 |
| 294 | 20240717 | 140100 | 26358461150 | 31900 | 31700 | 31950 | 31700 | 104 |
| 295 | 20240717 | 140000 | 26355155700 | 31650 | 32000 | 32000 | 31600 | 4107 |
| 296 | 20240717 | 135900 | 26224680800 | 32050 | 32000 | 32050 | 32000 | 294 |
| 297 | 20240717 | 135800 | 26215266250 | 32100 | 32000 | 32100 | 31950 | 447 |
| 298 | 20240717 | 135700 | 26200940850 | 32000 | 32100 | 32150 | 32000 | 759 |
| 299 | 20240717 | 135600 | 26176584650 | 32100 | 32100 | 32100 | 32050 | 832 |
| 300 | 20240717 | 135500 | 26149877900 | 32000 | 32000 | 32100 | 32000 | 116 |
| 301 | 20240717 | 135400 | 26146163000 | 32000 | 32000 | 32100 | 31950 | 1025 |
| 302 | 20240717 | 135300 | 26113360000 | 32000 | 32000 | 32050 | 31950 | 668 |
| 303 | 20240717 | 135200 | 26091984400 | 31950 | 32150 | 32150 | 31950 | 783 |
| 304 | 20240717 | 135100 | 26066873250 | 32150 | 31950 | 32150 | 31950 | 948 |
| 305 | 20240717 | 135000 | 26036511250 | 32000 | 32000 | 32100 | 32000 | 680 |
| 306 | 20240717 | 134900 | 26014740200 | 32000 | 32100 | 32200 | 32000 | 531 |
| 307 | 20240717 | 134800 | 25997703750 | 32100 | 32100 | 32100 | 32000 | 987 |
| 308 | 20240717 | 134700 | 25966086350 | 32050 | 32000 | 32150 | 32000 | 819 |
| 309 | 20240717 | 134600 | 25939839850 | 32000 | 32350 | 32350 | 32000 | 1187 |
| 310 | 20240717 | 134500 | 25901751950 | 32350 | 32150 | 32350 | 32000 | 3534 |
| 311 | 20240717 | 134400 | 25787880050 | 32150 | 31900 | 32150 | 31850 | 594 |
| 312 | 20240717 | 134300 | 25768915100 | 31800 | 32000 | 32050 | 31800 | 701 |
| 313 | 20240717 | 134200 | 25746570350 | 31950 | 32000 | 32150 | 31950 | 686 |
| 314 | 20240717 | 134100 | 25724620700 | 31950 | 31700 | 32050 | 31700 | 2153 |
| 315 | 20240717 | 134000 | 25655910250 | 31800 | 31800 | 31850 | 31700 | 391 |
| 316 | 20240717 | 133900 | 25643489500 | 31750 | 31800 | 31900 | 31750 | 461 |
| 317 | 20240717 | 133800 | 25628817250 | 31800 | 31800 | 31800 | 31750 | 352 |
| 318 | 20240717 | 133700 | 25617627750 | 31750 | 31700 | 31850 | 31700 | 1131 |
| 319 | 20240717 | 133600 | 25581681850 | 31750 | 31550 | 31750 | 31500 | 1078 |
| 320 | 20240717 | 133500 | 25547578150 | 31550 | 31700 | 31750 | 31550 | 867 |
| 321 | 20240717 | 133400 | 25520174000 | 31600 | 31750 | 31750 | 31600 | 476 |
| 322 | 20240717 | 133300 | 25505109550 | 31750 | 31700 | 31800 | 31500 | 1615 |
| 323 | 20240717 | 133200 | 25454104500 | 31650 | 31850 | 31850 | 31600 | 606 |
| 324 | 20240717 | 133100 | 25434913100 | 31850 | 31950 | 31950 | 31700 | 1518 |
| 325 | 20240717 | 133000 | 25386639500 | 31900 | 31950 | 31950 | 31850 | 661 |
| 326 | 20240717 | 132900 | 25365563900 | 31950 | 31800 | 31950 | 31750 | 1154 |
| 327 | 20240717 | 132800 | 25328799450 | 31800 | 32000 | 32000 | 31700 | 751 |
| 328 | 20240717 | 132700 | 25304893300 | 32000 | 32050 | 32050 | 31900 | 4931 |
| 329 | 20240717 | 132600 | 25147162900 | 32000 | 32100 | 32100 | 32000 | 1883 |
| 330 | 20240717 | 132500 | 25086802150 | 32100 | 32250 | 32350 | 32100 | 1580 |
| 331 | 20240717 | 132400 | 25035867850 | 32250 | 32300 | 32300 | 32100 | 2463 |
| 332 | 20240717 | 132300 | 24956501100 | 32300 | 32400 | 32450 | 32300 | 2083 |
| 333 | 20240717 | 132200 | 24889085100 | 32400 | 32400 | 32500 | 32350 | 3119 |
| 334 | 20240717 | 132100 | 24787960350 | 32400 | 32300 | 32400 | 32200 | 4502 |
| 335 | 20240717 | 132000 | 24642540900 | 32300 | 32250 | 32350 | 32100 | 2474 |
| 336 | 20240717 | 131900 | 24562747700 | 32250 | 32100 | 32300 | 31950 | 2779 |
| 337 | 20240717 | 131800 | 24473276700 | 32100 | 31800 | 32200 | 31800 | 2277 |
| 338 | 20240717 | 131700 | 24400505750 | 31750 | 31750 | 31800 | 31700 | 115 |
| 339 | 20240717 | 131600 | 24396851650 | 31800 | 31700 | 31800 | 31550 | 1679 |
| 340 | 20240717 | 131500 | 24343641400 | 31700 | 31800 | 31800 | 31650 | 784 |
| 341 | 20240717 | 131400 | 24318802650 | 31750 | 32000 | 32000 | 31700 | 1267 |
| 342 | 20240717 | 131300 | 24278498400 | 31800 | 31950 | 32000 | 31800 | 3416 |
| 343 | 20240717 | 131200 | 24169349750 | 31800 | 31850 | 31900 | 31700 | 1618 |
| 344 | 20240717 | 131100 | 24117796950 | 31850 | 31800 | 31950 | 31700 | 1315 |
| 345 | 20240717 | 131000 | 24075936150 | 31950 | 31650 | 32000 | 31650 | 4391 |
| 346 | 20240717 | 130900 | 23936177850 | 31650 | 31600 | 31650 | 31550 | 599 |
| 347 | 20240717 | 130800 | 23917251600 | 31650 | 31550 | 31700 | 31550 | 141 |
| 348 | 20240717 | 130700 | 23912783750 | 31550 | 31450 | 31800 | 31450 | 1438 |
| 349 | 20240717 | 130600 | 23867234250 | 31550 | 31350 | 31550 | 31300 | 837 |
| 350 | 20240717 | 130500 | 23840908350 | 31250 | 31300 | 31300 | 31250 | 176 |
| 351 | 20240717 | 130400 | 23835403100 | 31300 | 31450 | 31450 | 31300 | 261 |
| 352 | 20240717 | 130300 | 23827207100 | 31450 | 31400 | 31450 | 31300 | 553 |
| 353 | 20240717 | 130200 | 23809853750 | 31350 | 31450 | 31450 | 31350 | 977 |
| 354 | 20240717 | 130100 | 23779172100 | 31500 | 31600 | 31650 | 31500 | 1080 |
| 355 | 20240717 | 130000 | 23745095300 | 31650 | 31600 | 31650 | 31550 | 1119 |
| 356 | 20240717 | 125900 | 23709758450 | 31600 | 31500 | 31650 | 31500 | 884 |
| 357 | 20240717 | 125800 | 23681840900 | 31500 | 31400 | 31550 | 31350 | 402 |
| 358 | 20240717 | 125700 | 23669196950 | 31400 | 31300 | 31450 | 31300 | 434 |
| 359 | 20240717 | 125600 | 23655559900 | 31250 | 31400 | 31450 | 31250 | 343 |
| 360 | 20240717 | 125500 | 23644793550 | 31200 | 31300 | 31300 | 31200 | 203 |
| 361 | 20240717 | 125400 | 23638449950 | 31400 | 31200 | 31400 | 31200 | 345 |
| 362 | 20240717 | 125300 | 23627675450 | 31200 | 31450 | 31500 | 31200 | 1299 |
| 363 | 20240717 | 125200 | 23586917550 | 31350 | 31350 | 31450 | 31300 | 672 |
| 364 | 20240717 | 125100 | 23565822950 | 31350 | 31300 | 31450 | 31300 | 2771 |
| 365 | 20240717 | 125000 | 23478875200 | 31300 | 31150 | 31300 | 31150 | 634 |
| 366 | 20240717 | 124900 | 23459088000 | 31150 | 31050 | 31150 | 31050 | 632 |
| 367 | 20240717 | 124800 | 23439421650 | 31050 | 31000 | 31050 | 31000 | 224 |
| 368 | 20240717 | 124700 | 23432466500 | 31050 | 31000 | 31050 | 31000 | 56 |
| 369 | 20240717 | 124600 | 23430730350 | 31000 | 30950 | 31000 | 30950 | 193 |
| 370 | 20240717 | 124500 | 23424748350 | 30950 | 30950 | 30950 | 30950 | 9 |
| 371 | 20240717 | 124400 | 23424469800 | 30950 | 30950 | 30950 | 30950 | 57 |
| 372 | 20240717 | 124300 | 23422705650 | 30900 | 31000 | 31000 | 30900 | 226 |
| 373 | 20240717 | 124200 | 23415713150 | 30900 | 31050 | 31050 | 30900 | 118 |
| 374 | 20240717 | 124100 | 23412063600 | 31050 | 31050 | 31050 | 30900 | 486 |
| 375 | 20240717 | 124000 | 23397034150 | 31050 | 31100 | 31100 | 30950 | 214 |
| 376 | 20240717 | 123900 | 23390410600 | 30950 | 30950 | 31100 | 30950 | 220 |
| 377 | 20240717 | 123800 | 23383597700 | 31000 | 31150 | 31150 | 31000 | 352 |
| 378 | 20240717 | 123700 | 23372670850 | 31100 | 31000 | 31100 | 31000 | 80 |
| 379 | 20240717 | 123600 | 23370183700 | 31050 | 30950 | 31100 | 30950 | 39 |
| 380 | 20240717 | 123500 | 23368974350 | 30950 | 31000 | 31100 | 30950 | 15 |
| 381 | 20240717 | 123400 | 23368509750 | 30950 | 30950 | 30950 | 30950 | 201 |
| 382 | 20240717 | 123300 | 23362288800 | 30950 | 31050 | 31050 | 30850 | 783 |
| 383 | 20240717 | 123200 | 23338065350 | 31100 | 31050 | 31150 | 31050 | 366 |
| 384 | 20240717 | 123100 | 23326673300 | 31100 | 30950 | 31100 | 30950 | 238 |
| 385 | 20240717 | 123000 | 23319276300 | 30950 | 31050 | 31100 | 30950 | 1668 |
| 386 | 20240717 | 122900 | 23267488050 | 31050 | 31000 | 31050 | 30950 | 284 |
| 387 | 20240717 | 122800 | 23258677350 | 31050 | 31050 | 31050 | 31000 | 647 |
| 388 | 20240717 | 122700 | 23238598250 | 31050 | 30900 | 31050 | 30900 | 1044 |
| 389 | 20240717 | 122600 | 23206266000 | 30900 | 30850 | 30900 | 30850 | 519 |
| 390 | 20240717 | 122500 | 23190229850 | 30850 | 30800 | 30850 | 30800 | 329 |
| 391 | 20240717 | 122400 | 23180094400 | 30800 | 30800 | 30800 | 30800 | 86 |
| 392 | 20240717 | 122300 | 23177445600 | 30800 | 30750 | 30850 | 30750 | 430 |
| 393 | 20240717 | 122200 | 23164204050 | 30900 | 30750 | 30950 | 30750 | 1265 |
| 394 | 20240717 | 122100 | 23125168500 | 30750 | 30700 | 30900 | 30700 | 1196 |
| 395 | 20240717 | 122000 | 23088272550 | 30700 | 30450 | 30900 | 30450 | 869 |
| 396 | 20240717 | 121900 | 23061474700 | 30400 | 30550 | 30550 | 30400 | 837 |
| 397 | 20240717 | 121800 | 23035966850 | 30500 | 30550 | 30600 | 30500 | 572 |
| 398 | 20240717 | 121700 | 23018493900 | 30550 | 30600 | 30600 | 30550 | 431 |
| 399 | 20240717 | 121600 | 23005309400 | 30600 | 30600 | 30750 | 30600 | 387 |
| 400 | 20240717 | 121500 | 22993433900 | 30550 | 30500 | 30550 | 30500 | 107 |
| 401 | 20240717 | 121400 | 22990165950 | 30500 | 30450 | 30600 | 30450 | 526 |
| 402 | 20240717 | 121300 | 22974124450 | 30450 | 30650 | 30650 | 30400 | 2526 |
| 403 | 20240717 | 121200 | 22896992650 | 30650 | 30800 | 30800 | 30600 | 1404 |
| 404 | 20240717 | 121100 | 22853968300 | 30800 | 30800 | 30800 | 30650 | 703 |
| 405 | 20240717 | 121000 | 22832371650 | 30800 | 30800 | 30800 | 30700 | 1668 |
| 406 | 20240717 | 120900 | 22781122900 | 30800 | 30950 | 31000 | 30800 | 1772 |
| 407 | 20240717 | 120800 | 22726297100 | 30900 | 30850 | 30900 | 30850 | 46 |
| 408 | 20240717 | 120700 | 22724877950 | 30850 | 30850 | 30950 | 30850 | 206 |
| 409 | 20240717 | 120600 | 22718502850 | 30850 | 30850 | 30950 | 30800 | 943 |
| 410 | 20240717 | 120500 | 22689404800 | 30850 | 30950 | 30950 | 30850 | 718 |
| 411 | 20240717 | 120400 | 22667223800 | 30900 | 30850 | 30900 | 30600 | 1838 |
| 412 | 20240717 | 120300 | 22610717250 | 30850 | 30600 | 30850 | 30600 | 1735 |
| 413 | 20240717 | 120200 | 22557328500 | 30650 | 30700 | 30900 | 30600 | 2565 |
| 414 | 20240717 | 120100 | 22478455800 | 30500 | 31050 | 31150 | 30350 | 10165 |
| 415 | 20240717 | 120000 | 22167437550 | 31050 | 31050 | 31050 | 31050 | 154 |
| 416 | 20240717 | 115900 | 22162655850 | 31050 | 31050 | 31050 | 31050 | 230 |
| 417 | 20240717 | 115800 | 22155514350 | 31050 | 31050 | 31150 | 31050 | 46 |
| 418 | 20240717 | 115700 | 22154082750 | 31150 | 31100 | 31150 | 31100 | 35 |
| 419 | 20240717 | 115600 | 22152992750 | 31150 | 31000 | 31150 | 30900 | 233 |
| 420 | 20240717 | 115500 | 22145778950 | 31000 | 31000 | 31150 | 30850 | 1840 |
| 421 | 20240717 | 115400 | 22088819500 | 31000 | 31100 | 31150 | 30950 | 681 |
| 422 | 20240717 | 115300 | 22067694850 | 31100 | 31250 | 31250 | 31050 | 919 |
| 423 | 20240717 | 115200 | 22039051800 | 31250 | 31200 | 31250 | 31150 | 165 |
| 424 | 20240717 | 115100 | 22033902900 | 31200 | 31200 | 31250 | 31100 | 141 |
| 425 | 20240717 | 115000 | 22029504800 | 31200 | 31100 | 31200 | 31050 | 774 |
| 426 | 20240717 | 114900 | 22005466950 | 31050 | 31150 | 31150 | 31050 | 279 |
| 427 | 20240717 | 114800 | 21996789750 | 31150 | 31150 | 31200 | 31150 | 86 |
| 428 | 20240717 | 114700 | 21994109350 | 31050 | 31150 | 31150 | 31050 | 1227 |
| 429 | 20240717 | 114600 | 21955952900 | 31150 | 31150 | 31200 | 31150 | 413 |
| 430 | 20240717 | 114500 | 21943087650 | 31150 | 31200 | 31200 | 31150 | 730 |
| 431 | 20240717 | 114400 | 21920346800 | 31200 | 31000 | 31300 | 31000 | 443 |
| 432 | 20240717 | 114300 | 21906546450 | 31000 | 31150 | 31250 | 30950 | 4825 |
| 433 | 20240717 | 114200 | 21756515950 | 31200 | 31450 | 31450 | 31200 | 767 |
| 434 | 20240717 | 114100 | 21732558400 | 31300 | 31150 | 31300 | 31150 | 1191 |
| 435 | 20240717 | 114000 | 21695431800 | 31150 | 31600 | 31600 | 31150 | 2121 |
| 436 | 20240717 | 113900 | 21629026850 | 31600 | 31600 | 31700 | 31400 | 1728 |
| 437 | 20240717 | 113800 | 21574482300 | 31600 | 31450 | 31650 | 31450 | 645 |
| 438 | 20240717 | 113700 | 21554112800 | 31450 | 31450 | 31550 | 31400 | 214 |
| 439 | 20240717 | 113600 | 21547372250 | 31450 | 31400 | 31500 | 31350 | 409 |
| 440 | 20240717 | 113500 | 21534535100 | 31350 | 31350 | 31600 | 31300 | 1186 |
| 441 | 20240717 | 113400 | 21497238150 | 31400 | 31300 | 31500 | 31050 | 2939 |
| 442 | 20240717 | 113300 | 21405318350 | 31300 | 31450 | 31450 | 31300 | 701 |
| 443 | 20240717 | 113200 | 21383327050 | 31450 | 31500 | 31600 | 31450 | 1016 |
| 444 | 20240717 | 113100 | 21351327800 | 31500 | 31750 | 31850 | 31500 | 1742 |
| 445 | 20240717 | 113000 | 21296042150 | 31750 | 31850 | 31850 | 31700 | 59 |
| 446 | 20240717 | 112900 | 21294169100 | 31850 | 31650 | 31850 | 31650 | 2117 |
| 447 | 20240717 | 112800 | 21227005200 | 31750 | 31650 | 31750 | 31600 | 834 |
| 448 | 20240717 | 112700 | 21200548250 | 31650 | 31550 | 31650 | 31550 | 594 |
| 449 | 20240717 | 112600 | 21181760950 | 31550 | 31500 | 31650 | 31500 | 684 |
| 450 | 20240717 | 112500 | 21160173300 | 31500 | 31750 | 31750 | 31500 | 1172 |
| 451 | 20240717 | 112400 | 21123045100 | 31750 | 31800 | 31800 | 31700 | 513 |
| 452 | 20240717 | 112300 | 21106757000 | 31850 | 31900 | 31900 | 31800 | 235 |
| 453 | 20240717 | 112200 | 21099275600 | 31900 | 31750 | 31900 | 31600 | 2827 |
| 454 | 20240717 | 112100 | 21009629200 | 31750 | 31750 | 31800 | 31700 | 655 |
| 455 | 20240717 | 112000 | 20988857050 | 31850 | 31700 | 31850 | 31700 | 681 |
| 456 | 20240717 | 111900 | 20967225750 | 31800 | 31800 | 31850 | 31700 | 325 |
| 457 | 20240717 | 111800 | 20956898000 | 31800 | 31950 | 31950 | 31800 | 1186 |
| 458 | 20240717 | 111700 | 20919084400 | 31900 | 31850 | 31950 | 31700 | 1685 |
| 459 | 20240717 | 111600 | 20865413950 | 31800 | 31850 | 31900 | 31600 | 5719 |
| 460 | 20240717 | 111500 | 20684435250 | 31850 | 31950 | 31950 | 31800 | 776 |
| 461 | 20240717 | 111400 | 20659724700 | 31900 | 31900 | 31900 | 31750 | 1307 |
| 462 | 20240717 | 111300 | 20618139750 | 31950 | 31850 | 32000 | 31850 | 399 |
| 463 | 20240717 | 111200 | 20605391900 | 31850 | 31850 | 32100 | 31800 | 1725 |
| 464 | 20240717 | 111100 | 20550361950 | 32000 | 32200 | 32250 | 31750 | 4931 |
| 465 | 20240717 | 111000 | 20392284600 | 32250 | 32450 | 32500 | 32100 | 3801 |
| 466 | 20240717 | 110900 | 20269532800 | 32450 | 32050 | 32500 | 32000 | 8741 |
| 467 | 20240717 | 110800 | 19987171550 | 32150 | 32150 | 32300 | 32000 | 2970 |
| 468 | 20240717 | 110700 | 19891846100 | 32150 | 32150 | 32400 | 32050 | 8789 |
| 469 | 20240717 | 110600 | 19608776400 | 32100 | 31900 | 32150 | 31850 | 5681 |
| 470 | 20240717 | 110500 | 19426918600 | 31900 | 31700 | 31900 | 31700 | 1452 |
| 471 | 20240717 | 110400 | 19380730850 | 31700 | 31600 | 31800 | 31600 | 1584 |
| 472 | 20240717 | 110300 | 19330530350 | 31500 | 31950 | 32150 | 31500 | 7463 |
| 473 | 20240717 | 110200 | 19092997050 | 31950 | 31350 | 32450 | 31350 | 14997 |
| 474 | 20240717 | 110100 | 18616307900 | 31350 | 31200 | 31350 | 31150 | 1372 |
| 475 | 20240717 | 110000 | 18573442900 | 31150 | 31200 | 31300 | 31150 | 279 |
| 476 | 20240717 | 105900 | 18564743400 | 31200 | 31300 | 31400 | 31150 | 2002 |
| 477 | 20240717 | 105800 | 18502136300 | 31300 | 31050 | 31300 | 30850 | 1272 |
| 478 | 20240717 | 105700 | 18462654100 | 31100 | 30850 | 31100 | 30750 | 755 |
| 479 | 20240717 | 105600 | 18439343200 | 30800 | 30800 | 30850 | 30550 | 2334 |
| 480 | 20240717 | 105500 | 18367742700 | 30800 | 30800 | 30900 | 30700 | 2210 |
| 481 | 20240717 | 105400 | 18299787250 | 30900 | 30750 | 30950 | 30700 | 694 |
| 482 | 20240717 | 105300 | 18278441050 | 30850 | 31100 | 31100 | 30700 | 9023 |
| 483 | 20240717 | 105200 | 17999008400 | 31150 | 31100 | 31150 | 31050 | 1016 |
| 484 | 20240717 | 105100 | 17967421600 | 31100 | 31150 | 31200 | 31100 | 914 |
| 485 | 20240717 | 105000 | 17938959250 | 31150 | 31450 | 31450 | 31150 | 1558 |
| 486 | 20240717 | 104900 | 17890195650 | 31450 | 31200 | 31500 | 31200 | 4983 |
| 487 | 20240717 | 104800 | 17733791400 | 31150 | 31100 | 31200 | 31050 | 489 |
| 488 | 20240717 | 104700 | 17718566100 | 31100 | 30950 | 31100 | 30950 | 121 |
| 489 | 20240717 | 104600 | 17714805400 | 31100 | 30950 | 31150 | 30950 | 476 |
| 490 | 20240717 | 104500 | 17700052050 | 30950 | 31000 | 31250 | 30900 | 1456 |
| 491 | 20240717 | 104400 | 17654835900 | 31000 | 30800 | 31000 | 30750 | 2070 |
| 492 | 20240717 | 104300 | 17591079450 | 30800 | 30950 | 30950 | 30700 | 2400 |
| 493 | 20240717 | 104200 | 17517151350 | 30900 | 31000 | 31000 | 30900 | 770 |
| 494 | 20240717 | 104100 | 17493306400 | 31000 | 31150 | 31200 | 31000 | 884 |
| 495 | 20240717 | 104000 | 17465783300 | 31100 | 31250 | 31350 | 31050 | 1164 |
| 496 | 20240717 | 103900 | 17429416700 | 31300 | 31000 | 31350 | 30950 | 2493 |
| 497 | 20240717 | 103800 | 17351728350 | 31000 | 30800 | 31300 | 30750 | 3075 |
| 498 | 20240717 | 103700 | 17256414700 | 30800 | 30800 | 30850 | 30650 | 1888 |
| 499 | 20240717 | 103600 | 17198395350 | 30850 | 30750 | 31050 | 30700 | 1766 |
| 500 | 20240717 | 103500 | 17143986800 | 30800 | 30800 | 30900 | 30700 | 1797 |
| 501 | 20240717 | 103400 | 17088696150 | 30800 | 31300 | 31400 | 30750 | 4478 |
| 502 | 20240717 | 103300 | 16949312550 | 31250 | 31300 | 31550 | 31250 | 4617 |
| 503 | 20240717 | 103200 | 16804498300 | 31300 | 31000 | 31350 | 30950 | 7055 |
| 504 | 20240717 | 103100 | 16584660050 | 31000 | 30900 | 31050 | 30850 | 3519 |
| 505 | 20240717 | 103000 | 16475747300 | 30900 | 30750 | 30950 | 30750 | 1897 |
| 506 | 20240717 | 102900 | 16417197150 | 30800 | 30700 | 30800 | 30700 | 1568 |
| 507 | 20240717 | 102800 | 16368962400 | 30800 | 30750 | 30850 | 30600 | 4830 |
| 508 | 20240717 | 102700 | 16220510650 | 30750 | 30300 | 30750 | 30300 | 2807 |
| 509 | 20240717 | 102600 | 16134920500 | 30300 | 30450 | 30500 | 30150 | 3957 |
| 510 | 20240717 | 102500 | 16015027300 | 30450 | 30300 | 30750 | 30300 | 6739 |
| 511 | 20240717 | 102400 | 15808923900 | 30250 | 30700 | 30750 | 30200 | 15724 |
| 512 | 20240717 | 102300 | 15330598850 | 30750 | 30900 | 31050 | 30600 | 16038 |
| 513 | 20240717 | 102200 | 14837178000 | 30900 | 31500 | 31500 | 30800 | 28715 |
| 514 | 20240717 | 102100 | 13944006400 | 31500 | 32200 | 32200 | 31350 | 28914 |
| 515 | 20240717 | 102000 | 13028212800 | 32200 | 32100 | 32550 | 32000 | 12561 |
| 516 | 20240717 | 101900 | 12622605550 | 32100 | 32950 | 33200 | 31950 | 40194 |
| 517 | 20240717 | 101800 | 11308134100 | 32950 | 32500 | 33000 | 32450 | 33491 |
| 518 | 20240717 | 101700 | 10207608400 | 32500 | 32750 | 32750 | 32400 | 28781 |
| 519 | 20240717 | 101600 | 9271107700 | 32600 | 31900 | 32950 | 31850 | 82013 |
| 520 | 20240717 | 101500 | 6618260850 | 31700 | 31700 | 31700 | 31700 | 0 |
| 521 | 20240717 | 101400 | 6618260850 | 31700 | 31700 | 31700 | 31700 | 0 |
| 522 | 20240717 | 101300 | 6618260850 | 31700 | 30900 | 31700 | 30900 | 12174 |
| 523 | 20240717 | 101200 | 6236497250 | 30850 | 30650 | 30850 | 30650 | 1927 |
| 524 | 20240717 | 101100 | 6177268350 | 30650 | 30750 | 31000 | 30650 | 4339 |
| 525 | 20240717 | 101000 | 6043634900 | 30750 | 30900 | 31000 | 30750 | 4101 |
| 526 | 20240717 | 100900 | 5917073700 | 30900 | 30900 | 31150 | 30750 | 6561 |
| 527 | 20240717 | 100800 | 5713946350 | 30900 | 31450 | 31550 | 30900 | 13660 |
| 528 | 20240717 | 100700 | 5287759750 | 31450 | 30350 | 31550 | 30350 | 19815 |
| 529 | 20240717 | 100600 | 4672840950 | 30450 | 30250 | 30450 | 30250 | 3921 |
| 530 | 20240717 | 100500 | 4553801000 | 30200 | 30150 | 30250 | 30100 | 884 |
| 531 | 20240717 | 100400 | 4527121600 | 30100 | 30050 | 30150 | 30000 | 843 |
| 532 | 20240717 | 100300 | 4501775750 | 30100 | 30200 | 30200 | 30000 | 837 |
| 533 | 20240717 | 100200 | 4476587250 | 30150 | 30200 | 30200 | 30050 | 671 |
| 534 | 20240717 | 100100 | 4456350750 | 30200 | 30000 | 30250 | 30000 | 2148 |
| 535 | 20240717 | 100000 | 4391746050 | 30050 | 30300 | 30350 | 30000 | 4147 |
| 536 | 20240717 | 095900 | 4266819700 | 30350 | 30400 | 30400 | 30250 | 2239 |
| 537 | 20240717 | 095800 | 4198966500 | 30400 | 30450 | 30450 | 30250 | 2838 |
| 538 | 20240717 | 095700 | 4112832850 | 30350 | 30100 | 30600 | 30100 | 6035 |
| 539 | 20240717 | 095600 | 3929613600 | 30050 | 30400 | 30550 | 30050 | 6192 |
| 540 | 20240717 | 095500 | 3742339050 | 30350 | 30750 | 30850 | 30350 | 15598 |
| 541 | 20240717 | 095400 | 3264215850 | 30800 | 29800 | 30950 | 29700 | 22237 |
| 542 | 20240717 | 095300 | 2587929200 | 29800 | 29650 | 29850 | 29550 | 5844 |
| 543 | 20240717 | 095200 | 2413933550 | 29600 | 29350 | 29600 | 29350 | 2110 |
| 544 | 20240717 | 095100 | 2351674950 | 29350 | 29300 | 29400 | 29300 | 280 |
| 545 | 20240717 | 095000 | 2343458250 | 29350 | 29250 | 29350 | 29250 | 502 |
| 546 | 20240717 | 094900 | 2328730700 | 29200 | 29300 | 29300 | 29200 | 232 |
| 547 | 20240717 | 094800 | 2321943550 | 29350 | 29300 | 29350 | 29250 | 1085 |
| 548 | 20240717 | 094700 | 2290155000 | 29350 | 29400 | 29400 | 29350 | 470 |
| 549 | 20240717 | 094600 | 2276359800 | 29400 | 29450 | 29450 | 29300 | 503 |
| 550 | 20240717 | 094500 | 2261552900 | 29450 | 29400 | 29450 | 29350 | 1955 |
| 551 | 20240717 | 094400 | 2204066150 | 29400 | 29250 | 29400 | 29250 | 371 |
| 552 | 20240717 | 094300 | 2193187650 | 29350 | 29350 | 29400 | 29300 | 545 |
| 553 | 20240717 | 094200 | 2177202700 | 29400 | 29300 | 29450 | 29300 | 2790 |
| 554 | 20240717 | 094100 | 2095350000 | 29300 | 29200 | 29300 | 29200 | 1423 |
| 555 | 20240717 | 094000 | 2053743550 | 29200 | 29200 | 29250 | 29100 | 394 |
| 556 | 20240717 | 093900 | 2042243000 | 29100 | 29100 | 29200 | 29050 | 524 |
| 557 | 20240717 | 093800 | 2026962350 | 29000 | 29100 | 29100 | 29000 | 1031 |
| 558 | 20240717 | 093700 | 1997058550 | 29050 | 28950 | 29050 | 28950 | 78 |
| 559 | 20240717 | 093600 | 1994796500 | 28950 | 29000 | 29000 | 28950 | 301 |
| 560 | 20240717 | 093500 | 1986082250 | 28950 | 29100 | 29100 | 28950 | 1038 |
| 561 | 20240717 | 093400 | 1956032000 | 28950 | 28950 | 28950 | 28950 | 5 |
| 562 | 20240717 | 093300 | 1955887250 | 28950 | 29000 | 29150 | 28950 | 539 |
| 563 | 20240717 | 093200 | 1940271550 | 29000 | 28950 | 29100 | 28900 | 947 |
| 564 | 20240717 | 093100 | 1912867700 | 28950 | 29050 | 29050 | 28950 | 133 |
| 565 | 20240717 | 093000 | 1909012050 | 29000 | 28850 | 29050 | 28850 | 339 |
| 566 | 20240717 | 092900 | 1899199250 | 28850 | 29100 | 29100 | 28850 | 923 |
| 567 | 20240717 | 092800 | 1872496900 | 29100 | 29250 | 29250 | 29100 | 781 |
| 568 | 20240717 | 092700 | 1849740050 | 29250 | 29050 | 29300 | 29000 | 385 |
| 569 | 20240717 | 092600 | 1838544750 | 29100 | 29050 | 29100 | 29000 | 353 |
| 570 | 20240717 | 092500 | 1828283700 | 29050 | 29300 | 29350 | 29050 | 805 |
| 571 | 20240717 | 092400 | 1804772500 | 29300 | 29300 | 29400 | 29150 | 1102 |
| 572 | 20240717 | 092300 | 1772531100 | 29350 | 29300 | 29400 | 29250 | 2260 |
| 573 | 20240717 | 092200 | 1706283950 | 29300 | 29050 | 29300 | 29000 | 1232 |
| 574 | 20240717 | 092100 | 1670368400 | 29050 | 28900 | 29050 | 28900 | 772 |
| 575 | 20240717 | 092000 | 1647976900 | 28900 | 28850 | 29050 | 28800 | 434 |
| 576 | 20240717 | 091900 | 1635416250 | 28850 | 28900 | 28950 | 28750 | 431 |
| 577 | 20240717 | 091800 | 1622968500 | 28950 | 28750 | 28950 | 28750 | 348 |
| 578 | 20240717 | 091700 | 1612925400 | 28700 | 28700 | 28700 | 28650 | 380 |
| 579 | 20240717 | 091600 | 1602033250 | 28700 | 28750 | 28750 | 28650 | 987 |
| 580 | 20240717 | 091500 | 1573717300 | 28700 | 28750 | 28900 | 28700 | 416 |
| 581 | 20240717 | 091400 | 1561761500 | 28750 | 28650 | 28900 | 28650 | 2905 |
| 582 | 20240717 | 091300 | 1478255600 | 28600 | 29050 | 29150 | 28600 | 1474 |
| 583 | 20240717 | 091200 | 1435817100 | 29100 | 29200 | 29250 | 29000 | 2960 |
| 584 | 20240717 | 091100 | 1349486450 | 29200 | 29000 | 29200 | 29000 | 1273 |
| 585 | 20240717 | 091000 | 1312511500 | 28950 | 28900 | 28950 | 28700 | 920 |
| 586 | 20240717 | 090900 | 1285913750 | 28800 | 28600 | 28850 | 28550 | 1813 |
| 587 | 20240717 | 090800 | 1233898850 | 28650 | 28650 | 28850 | 28550 | 3654 |
| 588 | 20240717 | 090700 | 1129257650 | 28650 | 29050 | 29050 | 28600 | 3340 |
| 589 | 20240717 | 090600 | 1033139800 | 29100 | 29400 | 29400 | 29100 | 2372 |
| 590 | 20240717 | 090500 | 963815200 | 29400 | 29300 | 29450 | 29250 | 1277 |
| 591 | 20240717 | 090400 | 926301100 | 29250 | 29650 | 29700 | 29250 | 8060 |
| 592 | 20240717 | 090300 | 688240850 | 29650 | 29200 | 29650 | 29100 | 7659 |
| 593 | 20240717 | 090200 | 462463250 | 29200 | 29150 | 29250 | 29050 | 2220 |
| 594 | 20240717 | 090100 | 397731450 | 29100 | 28800 | 29350 | 28750 | 5696 |
| 595 | 20240717 | 090000 | 232043500 | 29000 | 28850 | 29150 | 28750 | 8024 |