34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240718 | 183000 | 173048830900 | 185400 | 185400 | 185400 | 185400 | 15193 |
| 3 | 20240718 | 182900 | 173048830900 | 185400 | 185400 | 185400 | 185400 | 0 |
| 4 | 20240718 | 182800 | 173048830900 | 185400 | 185400 | 185400 | 185400 | 0 |
| 5 | 20240718 | 182700 | 173048830900 | 185400 | 185400 | 185400 | 185400 | 0 |
| 6 | 20240718 | 182600 | 173048830900 | 185400 | 185400 | 185400 | 185400 | 0 |
| 7 | 20240718 | 182500 | 173048830900 | 185400 | 185400 | 185400 | 185400 | 0 |
| 8 | 20240718 | 182400 | 173048830900 | 185400 | 185400 | 185400 | 185400 | 0 |
| 9 | 20240718 | 182300 | 173048830900 | 185400 | 185400 | 185400 | 185400 | 0 |
| 10 | 20240718 | 182200 | 173048830900 | 185400 | 185400 | 185400 | 185400 | 0 |
| 11 | 20240718 | 182100 | 173048830900 | 185400 | 185400 | 185400 | 185400 | 0 |
| 12 | 20240718 | 182000 | 173048830900 | 185400 | 185400 | 185400 | 185400 | 0 |
| 13 | 20240718 | 181900 | 173048830900 | 185400 | 185400 | 185400 | 185400 | 0 |
| 14 | 20240718 | 181800 | 173048830900 | 185400 | 185400 | 185400 | 185400 | 0 |
| 15 | 20240718 | 181700 | 173048830900 | 185400 | 185400 | 185400 | 185400 | 0 |
| 16 | 20240718 | 181600 | 173048830900 | 185400 | 185400 | 185400 | 185400 | 0 |
| 17 | 20240718 | 181500 | 173048830900 | 185400 | 185400 | 185400 | 185400 | 0 |
| 18 | 20240718 | 181400 | 173048830900 | 185400 | 185400 | 185400 | 185400 | 0 |
| 19 | 20240718 | 181300 | 173048830900 | 185400 | 185400 | 185400 | 185400 | 0 |
| 20 | 20240718 | 181200 | 173048830900 | 185400 | 185400 | 185400 | 185400 | 0 |
| 21 | 20240718 | 181100 | 173048830900 | 185400 | 185400 | 185400 | 185400 | 0 |
| 22 | 20240718 | 181000 | 173048830900 | 185400 | 185400 | 185400 | 185400 | 0 |
| 23 | 20240718 | 180900 | 173048830900 | 185400 | 185400 | 185400 | 185400 | 0 |
| 24 | 20240718 | 180800 | 173048830900 | 185400 | 185400 | 185400 | 185400 | 0 |
| 25 | 20240718 | 180700 | 173048830900 | 185400 | 185400 | 185400 | 185400 | 0 |
| 26 | 20240718 | 180600 | 173048830900 | 185400 | 185400 | 185400 | 185400 | 0 |
| 27 | 20240718 | 180500 | 173048830900 | 185400 | 185400 | 185400 | 185400 | 0 |
| 28 | 20240718 | 180400 | 173048830900 | 185400 | 185400 | 185400 | 185400 | 0 |
| 29 | 20240718 | 180300 | 173048830900 | 185400 | 185400 | 185400 | 185400 | 0 |
| 30 | 20240718 | 180200 | 173048830900 | 185400 | 185400 | 185400 | 185400 | 0 |
| 31 | 20240718 | 180100 | 173048830900 | 185400 | 185400 | 185400 | 185400 | 0 |
| 32 | 20240718 | 180000 | 173048830900 | 185400 | 185400 | 185400 | 185400 | 15193 |
| 33 | 20240718 | 175900 | 173048830900 | 185400 | 185400 | 185400 | 185400 | 0 |
| 34 | 20240718 | 175800 | 173048830900 | 185400 | 185400 | 185400 | 185400 | 0 |
| 35 | 20240718 | 175700 | 173048830900 | 185400 | 185400 | 185400 | 185400 | 0 |
| 36 | 20240718 | 175600 | 173048830900 | 185400 | 185400 | 185400 | 185400 | 0 |
| 37 | 20240718 | 175500 | 173048830900 | 185400 | 185400 | 185400 | 185400 | 0 |
| 38 | 20240718 | 175400 | 173048830900 | 185400 | 185400 | 185400 | 185400 | 0 |
| 39 | 20240718 | 175300 | 173048830900 | 185400 | 185400 | 185400 | 185400 | 0 |
| 40 | 20240718 | 175200 | 173048830900 | 185400 | 185400 | 185400 | 185400 | 0 |
| 41 | 20240718 | 175100 | 173048830900 | 185400 | 185400 | 185400 | 185400 | 0 |
| 42 | 20240718 | 175000 | 173048830900 | 185400 | 185400 | 185400 | 185400 | 0 |
| 43 | 20240718 | 174900 | 173048830900 | 185400 | 185400 | 185400 | 185400 | 0 |
| 44 | 20240718 | 174800 | 173048830900 | 185400 | 185400 | 185400 | 185400 | 0 |
| 45 | 20240718 | 174700 | 173048830900 | 185400 | 185400 | 185400 | 185400 | 0 |
| 46 | 20240718 | 174600 | 173048830900 | 185400 | 185400 | 185400 | 185400 | 0 |
| 47 | 20240718 | 174500 | 173048830900 | 185400 | 185400 | 185400 | 185400 | 0 |
| 48 | 20240718 | 174400 | 173048830900 | 185400 | 185400 | 185400 | 185400 | 0 |
| 49 | 20240718 | 174300 | 173048830900 | 185400 | 185400 | 185400 | 185400 | 0 |
| 50 | 20240718 | 174200 | 173048830900 | 185400 | 185400 | 185400 | 185400 | 0 |
| 51 | 20240718 | 174100 | 173048830900 | 185400 | 185400 | 185400 | 185400 | 0 |
| 52 | 20240718 | 174000 | 173048830900 | 185400 | 185400 | 185400 | 185400 | 0 |
| 53 | 20240718 | 173900 | 173048830900 | 185400 | 185400 | 185400 | 185400 | 0 |
| 54 | 20240718 | 173800 | 173048830900 | 185400 | 185400 | 185400 | 185400 | 0 |
| 55 | 20240718 | 173700 | 173048830900 | 185400 | 185400 | 185400 | 185400 | 0 |
| 56 | 20240718 | 173600 | 173048830900 | 185400 | 185400 | 185400 | 185400 | 0 |
| 57 | 20240718 | 173500 | 173048830900 | 185400 | 185400 | 185400 | 185400 | 0 |
| 58 | 20240718 | 173400 | 173048830900 | 185400 | 185400 | 185400 | 185400 | 0 |
| 59 | 20240718 | 173300 | 173048830900 | 185400 | 185400 | 185400 | 185400 | 0 |
| 60 | 20240718 | 173200 | 173048830900 | 185400 | 185400 | 185400 | 185400 | 0 |
| 61 | 20240718 | 173100 | 173048830900 | 185400 | 185400 | 185400 | 185400 | 0 |
| 62 | 20240718 | 173000 | 173048830900 | 185400 | 185400 | 185400 | 185400 | 15193 |
| 63 | 20240718 | 172900 | 173048830900 | 185400 | 185400 | 185400 | 185400 | 0 |
| 64 | 20240718 | 172800 | 173048830900 | 185400 | 185400 | 185400 | 185400 | 0 |
| 65 | 20240718 | 172700 | 173048830900 | 185400 | 185400 | 185400 | 185400 | 0 |
| 66 | 20240718 | 172600 | 173048830900 | 185400 | 185400 | 185400 | 185400 | 0 |
| 67 | 20240718 | 172500 | 173048830900 | 185400 | 185400 | 185400 | 185400 | 0 |
| 68 | 20240718 | 172400 | 173048830900 | 185400 | 185400 | 185400 | 185400 | 0 |
| 69 | 20240718 | 172300 | 173048830900 | 185400 | 185400 | 185400 | 185400 | 0 |
| 70 | 20240718 | 172200 | 173048830900 | 185400 | 185400 | 185400 | 185400 | 0 |
| 71 | 20240718 | 172100 | 173048830900 | 185400 | 185400 | 185400 | 185400 | 0 |
| 72 | 20240718 | 172000 | 173048830900 | 185400 | 185400 | 185400 | 185400 | 0 |
| 73 | 20240718 | 171900 | 173048830900 | 185400 | 185400 | 185400 | 185400 | 0 |
| 74 | 20240718 | 171800 | 173048830900 | 185400 | 185400 | 185400 | 185400 | 0 |
| 75 | 20240718 | 171700 | 173048830900 | 185400 | 185400 | 185400 | 185400 | 0 |
| 76 | 20240718 | 171600 | 173048830900 | 185400 | 185400 | 185400 | 185400 | 0 |
| 77 | 20240718 | 171500 | 173048830900 | 185400 | 185400 | 185400 | 185400 | 0 |
| 78 | 20240718 | 171400 | 173048830900 | 185400 | 185400 | 185400 | 185400 | 0 |
| 79 | 20240718 | 171300 | 173048830900 | 185400 | 185400 | 185400 | 185400 | 0 |
| 80 | 20240718 | 171200 | 173048830900 | 185400 | 185400 | 185400 | 185400 | 0 |
| 81 | 20240718 | 171100 | 173048830900 | 185400 | 185400 | 185400 | 185400 | 0 |
| 82 | 20240718 | 171000 | 173048830900 | 185400 | 185400 | 185400 | 185400 | 0 |
| 83 | 20240718 | 170900 | 173048830900 | 185400 | 185400 | 185400 | 185400 | 0 |
| 84 | 20240718 | 170800 | 173048830900 | 185400 | 185400 | 185400 | 185400 | 0 |
| 85 | 20240718 | 170700 | 173048830900 | 185400 | 185400 | 185400 | 185400 | 0 |
| 86 | 20240718 | 170600 | 173048830900 | 185400 | 185400 | 185400 | 185400 | 0 |
| 87 | 20240718 | 170500 | 173048830900 | 185400 | 185400 | 185400 | 185400 | 0 |
| 88 | 20240718 | 170400 | 173048830900 | 185400 | 185400 | 185400 | 185400 | 0 |
| 89 | 20240718 | 170300 | 173048830900 | 185400 | 185400 | 185400 | 185400 | 0 |
| 90 | 20240718 | 170200 | 173048830900 | 185400 | 185400 | 185400 | 185400 | 0 |
| 91 | 20240718 | 170100 | 173048830900 | 185400 | 185400 | 185400 | 185400 | 0 |
| 92 | 20240718 | 170000 | 173048830900 | 185400 | 185400 | 185400 | 185400 | 15193 |
| 93 | 20240718 | 165900 | 173048830900 | 185400 | 185400 | 185400 | 185400 | 0 |
| 94 | 20240718 | 165800 | 173048830900 | 185400 | 185400 | 185400 | 185400 | 0 |
| 95 | 20240718 | 165700 | 173048830900 | 185400 | 185400 | 185400 | 185400 | 0 |
| 96 | 20240718 | 165600 | 173048830900 | 185400 | 185400 | 185400 | 185400 | 0 |
| 97 | 20240718 | 165500 | 173048830900 | 185400 | 185400 | 185400 | 185400 | 0 |
| 98 | 20240718 | 165400 | 173048830900 | 185400 | 185400 | 185400 | 185400 | 0 |
| 99 | 20240718 | 165300 | 173048830900 | 185400 | 185400 | 185400 | 185400 | 0 |
| 100 | 20240718 | 165200 | 173048830900 | 185400 | 185400 | 185400 | 185400 | 0 |
| 101 | 20240718 | 165100 | 173048830900 | 185400 | 185400 | 185400 | 185400 | 0 |
| 102 | 20240718 | 165000 | 173048830900 | 185400 | 185400 | 185400 | 185400 | 0 |
| 103 | 20240718 | 164900 | 173048830900 | 185400 | 185400 | 185400 | 185400 | 0 |
| 104 | 20240718 | 164800 | 173048830900 | 185400 | 185400 | 185400 | 185400 | 0 |
| 105 | 20240718 | 164700 | 173048830900 | 185400 | 185400 | 185400 | 185400 | 0 |
| 106 | 20240718 | 164600 | 173048830900 | 185400 | 185400 | 185400 | 185400 | 0 |
| 107 | 20240718 | 164500 | 173048830900 | 185400 | 185400 | 185400 | 185400 | 0 |
| 108 | 20240718 | 164400 | 173048830900 | 185400 | 185400 | 185400 | 185400 | 0 |
| 109 | 20240718 | 164300 | 173048830900 | 185400 | 185400 | 185400 | 185400 | 0 |
| 110 | 20240718 | 164200 | 173048830900 | 185400 | 185400 | 185400 | 185400 | 0 |
| 111 | 20240718 | 164100 | 173048830900 | 185400 | 185400 | 185400 | 185400 | 0 |
| 112 | 20240718 | 164000 | 173048830900 | 185400 | 185400 | 185400 | 185400 | 0 |
| 113 | 20240718 | 163900 | 173048830900 | 185400 | 185400 | 185400 | 185400 | 0 |
| 114 | 20240718 | 163800 | 173048830900 | 185400 | 185400 | 185400 | 185400 | 0 |
| 115 | 20240718 | 163700 | 173048830900 | 185400 | 185400 | 185400 | 185400 | 0 |
| 116 | 20240718 | 163600 | 173048830900 | 185400 | 185400 | 185400 | 185400 | 0 |
| 117 | 20240718 | 163500 | 173048830900 | 185400 | 185400 | 185400 | 185400 | 0 |
| 118 | 20240718 | 163400 | 173048830900 | 185400 | 185400 | 185400 | 185400 | 0 |
| 119 | 20240718 | 163300 | 173048830900 | 185400 | 185400 | 185400 | 185400 | 0 |
| 120 | 20240718 | 163200 | 173048830900 | 185400 | 185400 | 185400 | 185400 | 0 |
| 121 | 20240718 | 163100 | 173048830900 | 185400 | 185400 | 185400 | 185400 | 0 |
| 122 | 20240718 | 163000 | 173048830900 | 185400 | 185400 | 185400 | 185400 | 15193 |
| 123 | 20240718 | 162900 | 173048830900 | 185400 | 185400 | 185400 | 185400 | 0 |
| 124 | 20240718 | 162800 | 173048830900 | 185400 | 185400 | 185400 | 185400 | 0 |
| 125 | 20240718 | 162700 | 173048830900 | 185400 | 185400 | 185400 | 185400 | 0 |
| 126 | 20240718 | 162600 | 173048830900 | 185400 | 185400 | 185400 | 185400 | 0 |
| 127 | 20240718 | 162500 | 173048830900 | 185400 | 185400 | 185400 | 185400 | 0 |
| 128 | 20240718 | 162400 | 173048830900 | 185400 | 185400 | 185400 | 185400 | 0 |
| 129 | 20240718 | 162300 | 173048830900 | 185400 | 185400 | 185400 | 185400 | 0 |
| 130 | 20240718 | 162200 | 173048830900 | 185400 | 185400 | 185400 | 185400 | 0 |
| 131 | 20240718 | 162100 | 173048830900 | 185400 | 185400 | 185400 | 185400 | 0 |
| 132 | 20240718 | 162000 | 173048830900 | 185400 | 185400 | 185400 | 185400 | 0 |
| 133 | 20240718 | 161900 | 173048830900 | 185400 | 185400 | 185400 | 185400 | 0 |
| 134 | 20240718 | 161800 | 173048830900 | 185400 | 185400 | 185400 | 185400 | 0 |
| 135 | 20240718 | 161700 | 173048830900 | 185400 | 185400 | 185400 | 185400 | 0 |
| 136 | 20240718 | 161600 | 173048830900 | 185400 | 185400 | 185400 | 185400 | 0 |
| 137 | 20240718 | 161500 | 173048830900 | 185400 | 185400 | 185400 | 185400 | 0 |
| 138 | 20240718 | 161400 | 173048830900 | 185400 | 185400 | 185400 | 185400 | 0 |
| 139 | 20240718 | 161300 | 173048830900 | 185400 | 185400 | 185400 | 185400 | 0 |
| 140 | 20240718 | 161200 | 173048830900 | 185400 | 185400 | 185400 | 185400 | 0 |
| 141 | 20240718 | 161100 | 173048830900 | 185400 | 185400 | 185400 | 185400 | 0 |
| 142 | 20240718 | 161000 | 173048830900 | 185400 | 185400 | 185400 | 185400 | 0 |
| 143 | 20240718 | 160900 | 173048830900 | 185400 | 185400 | 185400 | 185400 | 0 |
| 144 | 20240718 | 160800 | 173048830900 | 185400 | 185400 | 185400 | 185400 | 0 |
| 145 | 20240718 | 160700 | 173048830900 | 185400 | 185400 | 185400 | 185400 | 0 |
| 146 | 20240718 | 160600 | 173048830900 | 185400 | 185400 | 185400 | 185400 | 0 |
| 147 | 20240718 | 160500 | 173048830900 | 185400 | 185400 | 185400 | 185400 | 0 |
| 148 | 20240718 | 160400 | 173048830900 | 185400 | 185400 | 185400 | 185400 | 0 |
| 149 | 20240718 | 160300 | 173048830900 | 185400 | 185400 | 185400 | 185400 | 0 |
| 150 | 20240718 | 160200 | 173048830900 | 185400 | 185400 | 185400 | 185400 | 0 |
| 151 | 20240718 | 160100 | 173048830900 | 185400 | 185400 | 185400 | 185400 | 0 |
| 152 | 20240718 | 160000 | 173048830900 | 185400 | 185400 | 185400 | 185400 | 15193 |
| 153 | 20240718 | 155900 | 173048830900 | 185400 | 185400 | 185400 | 185400 | 0 |
| 154 | 20240718 | 155800 | 173048830900 | 185400 | 185400 | 185400 | 185400 | 0 |
| 155 | 20240718 | 155700 | 173048830900 | 185400 | 185400 | 185400 | 185400 | 0 |
| 156 | 20240718 | 155600 | 173048830900 | 185400 | 185400 | 185400 | 185400 | 0 |
| 157 | 20240718 | 155500 | 173048830900 | 185400 | 185400 | 185400 | 185400 | 0 |
| 158 | 20240718 | 155400 | 173048830900 | 185400 | 185400 | 185400 | 185400 | 0 |
| 159 | 20240718 | 155300 | 173048830900 | 185400 | 185400 | 185400 | 185400 | 0 |
| 160 | 20240718 | 155200 | 173048830900 | 185400 | 185400 | 185400 | 185400 | 0 |
| 161 | 20240718 | 155100 | 173048830900 | 185400 | 185400 | 185400 | 185400 | 0 |
| 162 | 20240718 | 155000 | 173048830900 | 185400 | 185400 | 185400 | 185400 | 0 |
| 163 | 20240718 | 154900 | 173048830900 | 185400 | 185400 | 185400 | 185400 | 0 |
| 164 | 20240718 | 154800 | 173048830900 | 185400 | 185400 | 185400 | 185400 | 0 |
| 165 | 20240718 | 154700 | 173048830900 | 185400 | 185400 | 185400 | 185400 | 0 |
| 166 | 20240718 | 154600 | 173048830900 | 185400 | 185400 | 185400 | 185400 | 0 |
| 167 | 20240718 | 154500 | 173048830900 | 185400 | 185400 | 185400 | 185400 | 0 |
| 168 | 20240718 | 154400 | 173048830900 | 185400 | 185400 | 185400 | 185400 | 0 |
| 169 | 20240718 | 154300 | 173048830900 | 185400 | 185400 | 185400 | 185400 | 0 |
| 170 | 20240718 | 154200 | 173048830900 | 185400 | 185400 | 185400 | 185400 | 0 |
| 171 | 20240718 | 154100 | 173048830900 | 185400 | 185400 | 185400 | 185400 | 0 |
| 172 | 20240718 | 154000 | 173048830900 | 185400 | 185400 | 185400 | 185400 | 0 |
| 173 | 20240718 | 153900 | 173048830900 | 185400 | 185400 | 185400 | 185400 | 0 |
| 174 | 20240718 | 153800 | 173048830900 | 185400 | 185400 | 185400 | 185400 | 0 |
| 175 | 20240718 | 153700 | 173048830900 | 185400 | 185400 | 185400 | 185400 | 0 |
| 176 | 20240718 | 153600 | 173048830900 | 185400 | 185400 | 185400 | 185400 | 0 |
| 177 | 20240718 | 153500 | 173048830900 | 185400 | 185400 | 185400 | 185400 | 0 |
| 178 | 20240718 | 153400 | 173048830900 | 185400 | 185400 | 185400 | 185400 | 0 |
| 179 | 20240718 | 153300 | 173048830900 | 185400 | 185400 | 185400 | 185400 | 0 |
| 180 | 20240718 | 153200 | 173048830900 | 185400 | 185400 | 185400 | 185400 | 0 |
| 181 | 20240718 | 153100 | 173048830900 | 185400 | 185400 | 185400 | 185400 | 0 |
| 182 | 20240718 | 153000 | 173048830900 | 185400 | 185400 | 185400 | 185400 | 30386 |
| 183 | 20240718 | 152900 | 170232048700 | 184500 | 184500 | 184500 | 184500 | 0 |
| 184 | 20240718 | 152800 | 170232048700 | 184500 | 184500 | 184500 | 184500 | 0 |
| 185 | 20240718 | 152700 | 170232048700 | 184500 | 184500 | 184500 | 184500 | 0 |
| 186 | 20240718 | 152600 | 170232048700 | 184500 | 184500 | 184500 | 184500 | 0 |
| 187 | 20240718 | 152500 | 170232048700 | 184500 | 184500 | 184500 | 184500 | 0 |
| 188 | 20240718 | 152400 | 170232048700 | 184500 | 184500 | 184500 | 184500 | 0 |
| 189 | 20240718 | 152300 | 170232048700 | 184500 | 184500 | 184500 | 184500 | 0 |
| 190 | 20240718 | 152200 | 170232048700 | 184500 | 184500 | 184500 | 184500 | 0 |
| 191 | 20240718 | 152100 | 170232048700 | 184500 | 184500 | 184500 | 184500 | 0 |
| 192 | 20240718 | 152000 | 170232048700 | 184500 | 184500 | 184500 | 184500 | 0 |
| 193 | 20240718 | 151900 | 170232048700 | 184500 | 184200 | 184600 | 184200 | 3475 |
| 194 | 20240718 | 151800 | 169591199600 | 184300 | 184300 | 184500 | 184200 | 3742 |
| 195 | 20240718 | 151700 | 168901291100 | 184300 | 184400 | 184500 | 184200 | 2492 |
| 196 | 20240718 | 151600 | 168441810200 | 184400 | 184500 | 184600 | 184400 | 1698 |
| 197 | 20240718 | 151500 | 168128548600 | 184500 | 184400 | 184700 | 184300 | 1777 |
| 198 | 20240718 | 151400 | 167800684100 | 184400 | 184300 | 184500 | 184300 | 684 |
| 199 | 20240718 | 151300 | 167674543700 | 184400 | 184300 | 184500 | 184100 | 1981 |
| 200 | 20240718 | 151200 | 167309526400 | 184300 | 184100 | 184400 | 184000 | 1922 |
| 201 | 20240718 | 151100 | 166955493100 | 184100 | 183700 | 184100 | 183700 | 3641 |
| 202 | 20240718 | 151000 | 166285686800 | 183900 | 183700 | 183900 | 183700 | 730 |
| 203 | 20240718 | 150900 | 166151544500 | 183800 | 183500 | 184000 | 183400 | 4007 |
| 204 | 20240718 | 150800 | 165415862600 | 183500 | 183500 | 183600 | 183400 | 2706 |
| 205 | 20240718 | 150700 | 164919314100 | 183500 | 183600 | 183800 | 183500 | 3124 |
| 206 | 20240718 | 150600 | 164345921300 | 183600 | 183600 | 183700 | 183500 | 2341 |
| 207 | 20240718 | 150500 | 163916274900 | 183600 | 183800 | 183800 | 183600 | 1821 |
| 208 | 20240718 | 150400 | 163581847600 | 183800 | 183800 | 183900 | 183700 | 1386 |
| 209 | 20240718 | 150300 | 163327173500 | 183800 | 183800 | 184100 | 183700 | 1034 |
| 210 | 20240718 | 150200 | 163137064600 | 183800 | 183700 | 183900 | 183700 | 846 |
| 211 | 20240718 | 150100 | 162981585600 | 183700 | 183800 | 183800 | 183700 | 1392 |
| 212 | 20240718 | 150000 | 162725862300 | 183800 | 183800 | 184000 | 183700 | 1419 |
| 213 | 20240718 | 145900 | 162465067700 | 183800 | 183600 | 183800 | 183600 | 840 |
| 214 | 20240718 | 145800 | 162310737800 | 183700 | 183700 | 183900 | 183500 | 1806 |
| 215 | 20240718 | 145700 | 161979077000 | 183900 | 184100 | 184200 | 183700 | 3247 |
| 216 | 20240718 | 145600 | 161381763900 | 184100 | 184000 | 184100 | 183900 | 1209 |
| 217 | 20240718 | 145500 | 161159281700 | 184000 | 183700 | 184000 | 183600 | 1448 |
| 218 | 20240718 | 145400 | 160892972300 | 183600 | 183900 | 184000 | 183600 | 2436 |
| 219 | 20240718 | 145300 | 160445498200 | 183900 | 183700 | 183900 | 183700 | 2161 |
| 220 | 20240718 | 145200 | 160048281000 | 183700 | 184100 | 184100 | 183700 | 1489 |
| 221 | 20240718 | 145100 | 159774609000 | 184000 | 184000 | 184200 | 183800 | 364 |
| 222 | 20240718 | 145000 | 159707609800 | 183700 | 184000 | 184200 | 183700 | 1804 |
| 223 | 20240718 | 144900 | 159375837100 | 183900 | 184100 | 184200 | 183900 | 950 |
| 224 | 20240718 | 144800 | 159200982900 | 184100 | 183800 | 184400 | 183800 | 1844 |
| 225 | 20240718 | 144700 | 158861580400 | 183900 | 184500 | 184600 | 183800 | 6680 |
| 226 | 20240718 | 144600 | 157631718700 | 184600 | 184600 | 184700 | 184500 | 375 |
| 227 | 20240718 | 144500 | 157562509700 | 184700 | 184800 | 184900 | 184500 | 1001 |
| 228 | 20240718 | 144400 | 157377630000 | 184700 | 185300 | 185300 | 184700 | 1899 |
| 229 | 20240718 | 144300 | 157026337800 | 185300 | 185000 | 185300 | 185000 | 917 |
| 230 | 20240718 | 144200 | 156856621100 | 185000 | 185300 | 185300 | 185000 | 908 |
| 231 | 20240718 | 144100 | 156688559700 | 185100 | 185100 | 185300 | 185000 | 665 |
| 232 | 20240718 | 144000 | 156565424900 | 185300 | 185600 | 185700 | 185000 | 1133 |
| 233 | 20240718 | 143900 | 156355367600 | 185500 | 185800 | 186000 | 185500 | 735 |
| 234 | 20240718 | 143800 | 156218930300 | 185700 | 185500 | 186000 | 185500 | 3171 |
| 235 | 20240718 | 143700 | 155629671500 | 185600 | 185500 | 185600 | 185400 | 590 |
| 236 | 20240718 | 143600 | 155520240800 | 185500 | 185500 | 185600 | 185400 | 655 |
| 237 | 20240718 | 143500 | 155398733300 | 185500 | 185200 | 185500 | 185200 | 1794 |
| 238 | 20240718 | 143400 | 155066163600 | 185300 | 185200 | 185400 | 184400 | 4597 |
| 239 | 20240718 | 143300 | 154217329700 | 185200 | 185100 | 185200 | 185000 | 663 |
| 240 | 20240718 | 143200 | 154094641000 | 185200 | 184600 | 185200 | 184500 | 1038 |
| 241 | 20240718 | 143100 | 153902802500 | 184700 | 184700 | 184800 | 184600 | 723 |
| 242 | 20240718 | 143000 | 153769260600 | 184600 | 184300 | 185200 | 184300 | 1726 |
| 243 | 20240718 | 142900 | 153450679900 | 184300 | 185000 | 185000 | 184300 | 3012 |
| 244 | 20240718 | 142800 | 152894831400 | 184800 | 184900 | 185100 | 184700 | 532 |
| 245 | 20240718 | 142700 | 152796445300 | 185000 | 184700 | 185200 | 184600 | 865 |
| 246 | 20240718 | 142600 | 152636511400 | 184700 | 184800 | 184900 | 184600 | 229 |
| 247 | 20240718 | 142500 | 152594217900 | 184800 | 184500 | 185000 | 184500 | 409 |
| 248 | 20240718 | 142400 | 152518607000 | 184500 | 184600 | 185000 | 184500 | 713 |
| 249 | 20240718 | 142300 | 152386970600 | 184600 | 184800 | 184900 | 184500 | 447 |
| 250 | 20240718 | 142200 | 152304401000 | 184800 | 185200 | 185200 | 184800 | 1126 |
| 251 | 20240718 | 142100 | 152096102800 | 185000 | 185500 | 185500 | 184600 | 5575 |
| 252 | 20240718 | 142000 | 151065484800 | 185500 | 185100 | 185500 | 184800 | 3436 |
| 253 | 20240718 | 141900 | 150429039900 | 185000 | 184500 | 185100 | 184500 | 810 |
| 254 | 20240718 | 141800 | 150279254500 | 184500 | 184600 | 185100 | 184500 | 1894 |
| 255 | 20240718 | 141700 | 149929099000 | 184600 | 184700 | 184900 | 184500 | 825 |
| 256 | 20240718 | 141600 | 149776727500 | 184600 | 184800 | 184800 | 184600 | 423 |
| 257 | 20240718 | 141500 | 149698591300 | 184900 | 184400 | 184900 | 184300 | 1483 |
| 258 | 20240718 | 141400 | 149424634400 | 184300 | 184300 | 184600 | 184200 | 516 |
| 259 | 20240718 | 141300 | 149329489700 | 184400 | 184700 | 184700 | 184300 | 940 |
| 260 | 20240718 | 141200 | 149156054000 | 184700 | 184600 | 184900 | 184500 | 2523 |
| 261 | 20240718 | 141100 | 148690382800 | 184600 | 184300 | 184900 | 184200 | 533 |
| 262 | 20240718 | 141000 | 148592021400 | 184200 | 184200 | 184800 | 184200 | 1619 |
| 263 | 20240718 | 140900 | 148293651700 | 184200 | 184300 | 184400 | 184200 | 375 |
| 264 | 20240718 | 140800 | 148224565700 | 184300 | 184400 | 184500 | 184300 | 511 |
| 265 | 20240718 | 140700 | 148130375000 | 184500 | 184500 | 184600 | 184500 | 317 |
| 266 | 20240718 | 140600 | 148071885300 | 184500 | 184500 | 184600 | 184500 | 661 |
| 267 | 20240718 | 140500 | 147949899100 | 184500 | 184200 | 184800 | 184200 | 1929 |
| 268 | 20240718 | 140400 | 147593820000 | 184200 | 183900 | 184300 | 183900 | 451 |
| 269 | 20240718 | 140300 | 147510782100 | 183800 | 183600 | 183900 | 183400 | 1345 |
| 270 | 20240718 | 140200 | 147263814700 | 183600 | 183600 | 183700 | 183500 | 613 |
| 271 | 20240718 | 140100 | 147151280800 | 183600 | 183700 | 183700 | 183600 | 515 |
| 272 | 20240718 | 140000 | 147056723700 | 183700 | 184100 | 184200 | 183700 | 474 |
| 273 | 20240718 | 135900 | 146969585500 | 184000 | 183900 | 184400 | 183500 | 7396 |
| 274 | 20240718 | 135800 | 145610345100 | 183900 | 183900 | 184000 | 183900 | 1060 |
| 275 | 20240718 | 135700 | 145415337800 | 184000 | 184100 | 184500 | 183900 | 2035 |
| 276 | 20240718 | 135600 | 145040765700 | 184000 | 184100 | 184200 | 184000 | 568 |
| 277 | 20240718 | 135500 | 144936199500 | 184200 | 184200 | 184300 | 184100 | 556 |
| 278 | 20240718 | 135400 | 144833815600 | 184100 | 184600 | 184600 | 184100 | 3041 |
| 279 | 20240718 | 135300 | 144273159700 | 184600 | 184600 | 184700 | 184200 | 795 |
| 280 | 20240718 | 135200 | 144126461400 | 184500 | 183900 | 184500 | 183800 | 2052 |
| 281 | 20240718 | 135100 | 143748457800 | 183900 | 184000 | 184000 | 183800 | 835 |
| 282 | 20240718 | 135000 | 143594927700 | 184000 | 184100 | 184100 | 183500 | 3253 |
| 283 | 20240718 | 134900 | 142997250800 | 184100 | 183900 | 184500 | 183700 | 2212 |
| 284 | 20240718 | 134800 | 142590157800 | 183800 | 184000 | 184000 | 183800 | 1376 |
| 285 | 20240718 | 134700 | 142337162400 | 183900 | 184100 | 184200 | 183900 | 1268 |
| 286 | 20240718 | 134600 | 142103879200 | 184100 | 184000 | 184400 | 183900 | 1110 |
| 287 | 20240718 | 134500 | 141899637200 | 183900 | 184100 | 184300 | 183800 | 2592 |
| 288 | 20240718 | 134400 | 141422778600 | 184200 | 184000 | 184500 | 184000 | 1656 |
| 289 | 20240718 | 134300 | 141117862500 | 184000 | 183900 | 184200 | 183900 | 1186 |
| 290 | 20240718 | 134200 | 140899606200 | 183900 | 184100 | 184200 | 183900 | 1138 |
| 291 | 20240718 | 134100 | 140690146000 | 184100 | 184300 | 184300 | 184100 | 685 |
| 292 | 20240718 | 134000 | 140563952100 | 184300 | 184200 | 184400 | 184200 | 558 |
| 293 | 20240718 | 133900 | 140461154900 | 184100 | 184100 | 184800 | 184100 | 1977 |
| 294 | 20240718 | 133800 | 140096753400 | 184100 | 184000 | 184400 | 183900 | 1198 |
| 295 | 20240718 | 133700 | 139876271600 | 184000 | 184000 | 184100 | 184000 | 875 |
| 296 | 20240718 | 133600 | 139715263500 | 184000 | 183900 | 184600 | 183800 | 1605 |
| 297 | 20240718 | 133500 | 139419580500 | 183900 | 184000 | 184100 | 183900 | 1948 |
| 298 | 20240718 | 133400 | 139061288000 | 184000 | 184200 | 184500 | 184000 | 1749 |
| 299 | 20240718 | 133300 | 138739220200 | 184200 | 184400 | 184500 | 184200 | 702 |
| 300 | 20240718 | 133200 | 138609843200 | 184300 | 184300 | 184500 | 184200 | 589 |
| 301 | 20240718 | 133100 | 138501304100 | 184200 | 184300 | 184500 | 183900 | 5224 |
| 302 | 20240718 | 133000 | 137539737600 | 184300 | 184600 | 184700 | 184100 | 2914 |
| 303 | 20240718 | 132900 | 137002691400 | 184600 | 184800 | 184800 | 184600 | 319 |
| 304 | 20240718 | 132800 | 136943779600 | 184900 | 184800 | 184900 | 184600 | 744 |
| 305 | 20240718 | 132700 | 136806364200 | 184900 | 185000 | 185000 | 184800 | 291 |
| 306 | 20240718 | 132600 | 136752563100 | 185000 | 185200 | 185200 | 184800 | 1362 |
| 307 | 20240718 | 132500 | 136500617800 | 185100 | 185200 | 185300 | 185100 | 520 |
| 308 | 20240718 | 132400 | 136404316500 | 185200 | 185300 | 185400 | 185200 | 360 |
| 309 | 20240718 | 132300 | 136337629400 | 185400 | 185100 | 185400 | 185100 | 816 |
| 310 | 20240718 | 132200 | 136186444900 | 185300 | 185600 | 185600 | 185000 | 868 |
| 311 | 20240718 | 132100 | 136025566500 | 185600 | 185000 | 185600 | 184900 | 868 |
| 312 | 20240718 | 132000 | 135864791400 | 185000 | 185100 | 185300 | 185000 | 103 |
| 313 | 20240718 | 131900 | 135845720500 | 185200 | 185100 | 185200 | 185000 | 439 |
| 314 | 20240718 | 131800 | 135764474000 | 185100 | 185300 | 185400 | 185000 | 187 |
| 315 | 20240718 | 131700 | 135729860200 | 185600 | 184800 | 185600 | 184600 | 1947 |
| 316 | 20240718 | 131600 | 135369450900 | 184800 | 184800 | 184800 | 184600 | 725 |
| 317 | 20240718 | 131500 | 135235549300 | 184700 | 184900 | 184900 | 184700 | 267 |
| 318 | 20240718 | 131400 | 135186227400 | 184800 | 184800 | 184900 | 184700 | 219 |
| 319 | 20240718 | 131300 | 135145763400 | 184800 | 184800 | 185000 | 184600 | 1587 |
| 320 | 20240718 | 131200 | 134852350500 | 184800 | 184900 | 184900 | 184700 | 611 |
| 321 | 20240718 | 131100 | 134739432300 | 184900 | 184900 | 185000 | 184800 | 361 |
| 322 | 20240718 | 131000 | 134672688400 | 185000 | 185000 | 185000 | 184800 | 395 |
| 323 | 20240718 | 130900 | 134599672000 | 184900 | 185500 | 185500 | 184800 | 526 |
| 324 | 20240718 | 130800 | 134502392500 | 185400 | 185200 | 185600 | 184800 | 1188 |
| 325 | 20240718 | 130700 | 134282360300 | 185200 | 185200 | 185300 | 185100 | 308 |
| 326 | 20240718 | 130600 | 134225322000 | 185300 | 185500 | 185500 | 185000 | 409 |
| 327 | 20240718 | 130500 | 134149545600 | 185500 | 185000 | 185700 | 184400 | 3062 |
| 328 | 20240718 | 130400 | 133583759100 | 185000 | 185300 | 185400 | 185000 | 584 |
| 329 | 20240718 | 130300 | 133475631000 | 185300 | 185200 | 185300 | 185200 | 337 |
| 330 | 20240718 | 130200 | 133413197100 | 185200 | 185500 | 185500 | 185200 | 2713 |
| 331 | 20240718 | 130100 | 132910368000 | 185400 | 185700 | 185900 | 185400 | 409 |
| 332 | 20240718 | 130000 | 132834436800 | 185600 | 185400 | 185900 | 185400 | 1137 |
| 333 | 20240718 | 125900 | 132623193500 | 185400 | 185200 | 185400 | 185200 | 388 |
| 334 | 20240718 | 125800 | 132551303700 | 185200 | 185100 | 185400 | 185100 | 517 |
| 335 | 20240718 | 125700 | 132455529400 | 185200 | 184800 | 185200 | 184800 | 440 |
| 336 | 20240718 | 125600 | 132374109500 | 184800 | 184900 | 185000 | 184700 | 845 |
| 337 | 20240718 | 125500 | 132217893900 | 184900 | 185200 | 185300 | 184900 | 1027 |
| 338 | 20240718 | 125400 | 132027791700 | 185200 | 185200 | 185300 | 185100 | 497 |
| 339 | 20240718 | 125300 | 131935737500 | 185100 | 185100 | 185200 | 184900 | 402 |
| 340 | 20240718 | 125200 | 131861355900 | 185100 | 185300 | 185400 | 185000 | 1009 |
| 341 | 20240718 | 125100 | 131674584800 | 185200 | 185100 | 185300 | 185100 | 669 |
| 342 | 20240718 | 125000 | 131550714900 | 185100 | 184800 | 185200 | 184700 | 909 |
| 343 | 20240718 | 124900 | 131382708400 | 184800 | 184900 | 185200 | 184600 | 885 |
| 344 | 20240718 | 124800 | 131219202000 | 184900 | 184600 | 184900 | 184500 | 811 |
| 345 | 20240718 | 124700 | 131069420200 | 184600 | 184900 | 185000 | 184500 | 2292 |
| 346 | 20240718 | 124600 | 130646204200 | 184900 | 184900 | 185000 | 184900 | 445 |
| 347 | 20240718 | 124500 | 130563922500 | 184800 | 185100 | 185300 | 184800 | 4223 |
| 348 | 20240718 | 124400 | 129782764300 | 185100 | 185500 | 185500 | 185000 | 3680 |
| 349 | 20240718 | 124300 | 129101393200 | 185400 | 185800 | 185900 | 185400 | 1190 |
| 350 | 20240718 | 124200 | 128880445600 | 185700 | 185800 | 186200 | 185700 | 1543 |
| 351 | 20240718 | 124100 | 128593610000 | 185800 | 186200 | 186200 | 185600 | 436 |
| 352 | 20240718 | 124000 | 128512595300 | 186200 | 185400 | 186600 | 185400 | 3340 |
| 353 | 20240718 | 123900 | 127891457400 | 185300 | 185500 | 185600 | 185200 | 1179 |
| 354 | 20240718 | 123800 | 127672967600 | 185400 | 185500 | 185500 | 185300 | 1089 |
| 355 | 20240718 | 123700 | 127471089100 | 185700 | 185500 | 185700 | 185400 | 405 |
| 356 | 20240718 | 123600 | 127395938100 | 185600 | 185600 | 185600 | 185300 | 1132 |
| 357 | 20240718 | 123500 | 127186015500 | 185500 | 185500 | 185600 | 185400 | 1084 |
| 358 | 20240718 | 123400 | 126984949200 | 185500 | 185600 | 185600 | 185400 | 271 |
| 359 | 20240718 | 123300 | 126934687000 | 185600 | 185400 | 185700 | 185300 | 473 |
| 360 | 20240718 | 123200 | 126846970700 | 185300 | 185300 | 185300 | 185200 | 536 |
| 361 | 20240718 | 123100 | 126747656700 | 185200 | 185600 | 185600 | 185200 | 1317 |
| 362 | 20240718 | 123000 | 126503570900 | 185600 | 185700 | 186000 | 185500 | 437 |
| 363 | 20240718 | 122900 | 126422423900 | 185700 | 185700 | 185700 | 185500 | 700 |
| 364 | 20240718 | 122800 | 126292509900 | 185700 | 185400 | 185700 | 185400 | 455 |
| 365 | 20240718 | 122700 | 126208105800 | 185400 | 185500 | 185600 | 185400 | 681 |
| 366 | 20240718 | 122600 | 126081824500 | 185500 | 185700 | 185800 | 185500 | 1309 |
| 367 | 20240718 | 122500 | 125838809200 | 185700 | 185900 | 186000 | 185700 | 409 |
| 368 | 20240718 | 122400 | 125762844800 | 185900 | 185900 | 186000 | 185700 | 1050 |
| 369 | 20240718 | 122300 | 125567659900 | 185900 | 186000 | 186100 | 185800 | 756 |
| 370 | 20240718 | 122200 | 125427086100 | 186100 | 186200 | 186200 | 186000 | 380 |
| 371 | 20240718 | 122100 | 125356396500 | 186100 | 186100 | 186200 | 186000 | 280 |
| 372 | 20240718 | 122000 | 125304283700 | 186000 | 186200 | 186200 | 186000 | 459 |
| 373 | 20240718 | 121900 | 125218867000 | 186200 | 186300 | 186400 | 186100 | 385 |
| 374 | 20240718 | 121800 | 125147174600 | 186500 | 186500 | 186700 | 186300 | 517 |
| 375 | 20240718 | 121700 | 125050740500 | 186500 | 186700 | 187300 | 186500 | 4126 |
| 376 | 20240718 | 121600 | 124279675300 | 186600 | 186000 | 186600 | 185900 | 1222 |
| 377 | 20240718 | 121500 | 124051998500 | 186100 | 185900 | 186200 | 185800 | 205 |
| 378 | 20240718 | 121400 | 124013872400 | 185800 | 186100 | 186200 | 185800 | 2444 |
| 379 | 20240718 | 121300 | 123559323600 | 186000 | 186000 | 186200 | 185900 | 1118 |
| 380 | 20240718 | 121200 | 123351252100 | 186000 | 186000 | 186100 | 185900 | 121 |
| 381 | 20240718 | 121100 | 123328745500 | 186000 | 185700 | 186000 | 185700 | 415 |
| 382 | 20240718 | 121000 | 123251597400 | 185700 | 185900 | 186100 | 185700 | 768 |
| 383 | 20240718 | 120900 | 123108846100 | 186000 | 185800 | 186000 | 185700 | 302 |
| 384 | 20240718 | 120800 | 123052698200 | 185700 | 186200 | 186200 | 185700 | 353 |
| 385 | 20240718 | 120700 | 122987079200 | 186200 | 185900 | 186200 | 185800 | 206 |
| 386 | 20240718 | 120600 | 122948747100 | 185800 | 186300 | 186300 | 185700 | 1427 |
| 387 | 20240718 | 120500 | 122683495100 | 186200 | 186300 | 186400 | 186200 | 529 |
| 388 | 20240718 | 120400 | 122584950100 | 186300 | 185800 | 186300 | 185700 | 2598 |
| 389 | 20240718 | 120300 | 122101628000 | 185800 | 185500 | 185800 | 185500 | 755 |
| 390 | 20240718 | 120200 | 121961428400 | 185600 | 185100 | 185600 | 185100 | 1427 |
| 391 | 20240718 | 120100 | 121696842100 | 185200 | 185000 | 185300 | 185000 | 711 |
| 392 | 20240718 | 120000 | 121565131400 | 185000 | 185200 | 185300 | 185000 | 1388 |
| 393 | 20240718 | 115900 | 121308225100 | 185200 | 185400 | 185400 | 185200 | 1715 |
| 394 | 20240718 | 115800 | 120990502500 | 185300 | 185300 | 185400 | 185300 | 642 |
| 395 | 20240718 | 115700 | 120871502300 | 185400 | 185500 | 185500 | 185300 | 395 |
| 396 | 20240718 | 115600 | 120798274900 | 185400 | 185500 | 185700 | 185400 | 838 |
| 397 | 20240718 | 115500 | 120642796500 | 185500 | 185400 | 185600 | 185400 | 585 |
| 398 | 20240718 | 115400 | 120534280000 | 185400 | 185400 | 185500 | 185200 | 795 |
| 399 | 20240718 | 115300 | 120386937800 | 185400 | 185700 | 185700 | 185400 | 683 |
| 400 | 20240718 | 115200 | 120260226900 | 185700 | 185600 | 185700 | 185500 | 645 |
| 401 | 20240718 | 115100 | 120140545500 | 185600 | 185700 | 185800 | 185600 | 809 |
| 402 | 20240718 | 115000 | 119990381900 | 185700 | 186000 | 186000 | 185700 | 1488 |
| 403 | 20240718 | 114900 | 119713833300 | 185900 | 186200 | 186200 | 185900 | 2137 |
| 404 | 20240718 | 114800 | 119316360400 | 186100 | 186600 | 186700 | 186100 | 1530 |
| 405 | 20240718 | 114700 | 119031114400 | 186600 | 186700 | 186800 | 186600 | 286 |
| 406 | 20240718 | 114600 | 118977726300 | 186800 | 186600 | 186800 | 186600 | 840 |
| 407 | 20240718 | 114500 | 118820961600 | 186700 | 186700 | 186800 | 186500 | 1894 |
| 408 | 20240718 | 114400 | 118467583500 | 186700 | 186800 | 186800 | 186600 | 503 |
| 409 | 20240718 | 114300 | 118373677800 | 186700 | 187100 | 187200 | 186700 | 590 |
| 410 | 20240718 | 114200 | 118263406900 | 187000 | 187100 | 187200 | 186800 | 354 |
| 411 | 20240718 | 114100 | 118197230300 | 187000 | 186800 | 187000 | 186600 | 251 |
| 412 | 20240718 | 114000 | 118150326000 | 186800 | 186600 | 187100 | 186500 | 631 |
| 413 | 20240718 | 113900 | 118032505200 | 186600 | 186900 | 187100 | 186500 | 1501 |
| 414 | 20240718 | 113800 | 117751997700 | 186800 | 186900 | 186900 | 186700 | 350 |
| 415 | 20240718 | 113700 | 117686618700 | 186900 | 186500 | 187000 | 186400 | 577 |
| 416 | 20240718 | 113600 | 117578917900 | 186600 | 186700 | 186700 | 186400 | 717 |
| 417 | 20240718 | 113500 | 117445193100 | 186700 | 186600 | 186700 | 186500 | 185 |
| 418 | 20240718 | 113400 | 117410668000 | 186500 | 186600 | 186700 | 186500 | 548 |
| 419 | 20240718 | 113300 | 117308406800 | 186700 | 186700 | 187000 | 186600 | 1041 |
| 420 | 20240718 | 113200 | 117114039500 | 186600 | 186500 | 186800 | 186500 | 723 |
| 421 | 20240718 | 113100 | 116979064900 | 186500 | 186400 | 186500 | 186200 | 1790 |
| 422 | 20240718 | 113000 | 116645566200 | 186400 | 186500 | 186600 | 186400 | 377 |
| 423 | 20240718 | 112900 | 116575261300 | 186500 | 186600 | 186700 | 186400 | 449 |
| 424 | 20240718 | 112800 | 116491510300 | 186700 | 186800 | 186900 | 186600 | 415 |
| 425 | 20240718 | 112700 | 116414026700 | 186700 | 186800 | 187000 | 186600 | 305 |
| 426 | 20240718 | 112600 | 116357052500 | 186600 | 187000 | 187000 | 186400 | 2840 |
| 427 | 20240718 | 112500 | 115826921800 | 187000 | 187000 | 187100 | 187000 | 438 |
| 428 | 20240718 | 112400 | 115744998200 | 187000 | 187200 | 187200 | 187000 | 836 |
| 429 | 20240718 | 112300 | 115588605500 | 187100 | 187200 | 187300 | 187100 | 639 |
| 430 | 20240718 | 112200 | 115469031600 | 187100 | 187100 | 187300 | 187100 | 449 |
| 431 | 20240718 | 112100 | 115385004200 | 187100 | 187200 | 187300 | 187100 | 747 |
| 432 | 20240718 | 112000 | 115245167500 | 187300 | 187500 | 187500 | 187200 | 692 |
| 433 | 20240718 | 111900 | 115115560500 | 187500 | 187300 | 187600 | 187300 | 1061 |
| 434 | 20240718 | 111800 | 114916726800 | 187200 | 187400 | 187400 | 187200 | 358 |
| 435 | 20240718 | 111700 | 114849693900 | 187200 | 187300 | 187400 | 187200 | 444 |
| 436 | 20240718 | 111600 | 114766534700 | 187400 | 187400 | 187500 | 187300 | 375 |
| 437 | 20240718 | 111500 | 114696276800 | 187400 | 187600 | 187600 | 187400 | 451 |
| 438 | 20240718 | 111400 | 114611713600 | 187500 | 187500 | 187700 | 187400 | 359 |
| 439 | 20240718 | 111300 | 114544405300 | 187500 | 187700 | 187900 | 187300 | 430 |
| 440 | 20240718 | 111200 | 114463716400 | 187900 | 188000 | 188200 | 187300 | 1113 |
| 441 | 20240718 | 111100 | 114254851700 | 188000 | 187700 | 188200 | 187700 | 740 |
| 442 | 20240718 | 111000 | 114115816400 | 187800 | 188400 | 188400 | 187700 | 804 |
| 443 | 20240718 | 110900 | 113964528800 | 188400 | 187500 | 188400 | 187500 | 1415 |
| 444 | 20240718 | 110800 | 113698480700 | 187500 | 187600 | 187600 | 187400 | 864 |
| 445 | 20240718 | 110700 | 113536463800 | 187600 | 187200 | 187700 | 187200 | 1136 |
| 446 | 20240718 | 110600 | 113323483700 | 187200 | 186800 | 187400 | 186700 | 1735 |
| 447 | 20240718 | 110500 | 112998797600 | 186700 | 186800 | 187000 | 186700 | 1076 |
| 448 | 20240718 | 110400 | 112797791100 | 186700 | 186500 | 186800 | 186500 | 760 |
| 449 | 20240718 | 110300 | 112655957100 | 186600 | 186400 | 186800 | 186400 | 609 |
| 450 | 20240718 | 110200 | 112542307400 | 186600 | 186200 | 186700 | 186100 | 1222 |
| 451 | 20240718 | 110100 | 112314587100 | 186200 | 186600 | 186900 | 186000 | 2156 |
| 452 | 20240718 | 110000 | 111912562000 | 186600 | 187100 | 187100 | 186500 | 1754 |
| 453 | 20240718 | 105900 | 111585051300 | 187000 | 187100 | 187600 | 186900 | 1193 |
| 454 | 20240718 | 105800 | 111361864400 | 187000 | 187100 | 187700 | 187000 | 2146 |
| 455 | 20240718 | 105700 | 110960108700 | 187200 | 187200 | 187400 | 187100 | 1246 |
| 456 | 20240718 | 105600 | 110726822500 | 187200 | 187200 | 187300 | 187200 | 327 |
| 457 | 20240718 | 105500 | 110665584800 | 187300 | 187200 | 187500 | 187100 | 1510 |
| 458 | 20240718 | 105400 | 110382888000 | 187200 | 187400 | 187600 | 187100 | 1634 |
| 459 | 20240718 | 105300 | 110076835700 | 187300 | 187800 | 187800 | 186700 | 2842 |
| 460 | 20240718 | 105200 | 109544388800 | 187700 | 188700 | 188700 | 187700 | 3411 |
| 461 | 20240718 | 105100 | 108902992100 | 188600 | 189000 | 189100 | 188600 | 2040 |
| 462 | 20240718 | 105000 | 108517611500 | 189100 | 189100 | 189500 | 189000 | 2364 |
| 463 | 20240718 | 104900 | 108070360900 | 189200 | 189000 | 189200 | 188700 | 2256 |
| 464 | 20240718 | 104800 | 107644086200 | 188900 | 188300 | 189100 | 188200 | 5664 |
| 465 | 20240718 | 104700 | 106574675700 | 188300 | 188200 | 188400 | 188100 | 1014 |
| 466 | 20240718 | 104600 | 106383761800 | 188100 | 188100 | 188300 | 187900 | 2323 |
| 467 | 20240718 | 104500 | 105946812100 | 188100 | 188200 | 188400 | 188000 | 3530 |
| 468 | 20240718 | 104400 | 105282352200 | 188200 | 187900 | 188300 | 187800 | 1961 |
| 469 | 20240718 | 104300 | 104913575300 | 188100 | 187600 | 188200 | 187400 | 3139 |
| 470 | 20240718 | 104200 | 104323685700 | 187600 | 187100 | 187700 | 187000 | 1526 |
| 471 | 20240718 | 104100 | 104037991100 | 187100 | 186700 | 187100 | 186500 | 1994 |
| 472 | 20240718 | 104000 | 103665304200 | 186700 | 186700 | 186800 | 186100 | 1989 |
| 473 | 20240718 | 103900 | 103294198900 | 186700 | 186400 | 186900 | 186400 | 1048 |
| 474 | 20240718 | 103800 | 103098517200 | 186500 | 185800 | 186500 | 185800 | 1635 |
| 475 | 20240718 | 103700 | 102793992500 | 185900 | 185900 | 186000 | 185600 | 1291 |
| 476 | 20240718 | 103600 | 102554207000 | 186000 | 186300 | 186400 | 185700 | 1763 |
| 477 | 20240718 | 103500 | 102226013200 | 186300 | 185800 | 186500 | 185700 | 2952 |
| 478 | 20240718 | 103400 | 101676450000 | 185900 | 186000 | 186100 | 185900 | 1721 |
| 479 | 20240718 | 103300 | 101356311500 | 186000 | 185500 | 186300 | 185200 | 2528 |
| 480 | 20240718 | 103200 | 100886275700 | 185400 | 184600 | 185400 | 184600 | 2635 |
| 481 | 20240718 | 103100 | 100398732300 | 184600 | 183700 | 184700 | 183700 | 1776 |
| 482 | 20240718 | 103000 | 100071724000 | 183800 | 183300 | 183900 | 183300 | 757 |
| 483 | 20240718 | 102900 | 99932703500 | 183200 | 183700 | 184000 | 183000 | 2192 |
| 484 | 20240718 | 102800 | 99530849600 | 183700 | 183400 | 183700 | 183000 | 2308 |
| 485 | 20240718 | 102700 | 99107722700 | 183400 | 183800 | 183900 | 182900 | 8162 |
| 486 | 20240718 | 102600 | 97612250500 | 183800 | 184200 | 184200 | 183800 | 1454 |
| 487 | 20240718 | 102500 | 97344773900 | 184200 | 184100 | 184400 | 183900 | 1246 |
| 488 | 20240718 | 102400 | 97115330100 | 184000 | 183900 | 184300 | 183700 | 2614 |
| 489 | 20240718 | 102300 | 96634295500 | 183900 | 183400 | 184000 | 183300 | 1843 |
| 490 | 20240718 | 102200 | 96295871700 | 183400 | 183200 | 183400 | 182700 | 2521 |
| 491 | 20240718 | 102100 | 95834302000 | 183200 | 183100 | 183300 | 182600 | 9453 |
| 492 | 20240718 | 102000 | 94106350500 | 183100 | 183200 | 183300 | 183000 | 2477 |
| 493 | 20240718 | 101900 | 93652797900 | 183200 | 182900 | 183700 | 182800 | 3739 |
| 494 | 20240718 | 101800 | 92968063700 | 182900 | 183100 | 183400 | 182800 | 6165 |
| 495 | 20240718 | 101700 | 91840224200 | 183000 | 183600 | 183700 | 182800 | 13124 |
| 496 | 20240718 | 101600 | 89437065400 | 183600 | 183700 | 183900 | 183500 | 4269 |
| 497 | 20240718 | 101500 | 88653132100 | 183800 | 184400 | 184500 | 183800 | 6901 |
| 498 | 20240718 | 101400 | 87382779700 | 184400 | 184500 | 184600 | 184200 | 2435 |
| 499 | 20240718 | 101300 | 86933876200 | 184500 | 184600 | 184700 | 184100 | 4274 |
| 500 | 20240718 | 101200 | 86145851700 | 184600 | 184800 | 184900 | 184600 | 1910 |
| 501 | 20240718 | 101100 | 85793066400 | 184900 | 184800 | 185000 | 184700 | 908 |
| 502 | 20240718 | 101000 | 85625209100 | 184800 | 184700 | 185600 | 184500 | 3138 |
| 503 | 20240718 | 100900 | 85044951100 | 184600 | 184800 | 185600 | 184500 | 4800 |
| 504 | 20240718 | 100800 | 84157250300 | 184800 | 185200 | 185200 | 184700 | 3714 |
| 505 | 20240718 | 100700 | 83470478400 | 185100 | 185100 | 185300 | 185000 | 3474 |
| 506 | 20240718 | 100600 | 82827170800 | 185200 | 185100 | 185300 | 185000 | 3617 |
| 507 | 20240718 | 100500 | 82157771900 | 185100 | 185900 | 185900 | 185000 | 7000 |
| 508 | 20240718 | 100400 | 80861234500 | 185800 | 186400 | 186700 | 185800 | 5739 |
| 509 | 20240718 | 100300 | 79792852800 | 186500 | 186600 | 186900 | 186300 | 2250 |
| 510 | 20240718 | 100200 | 79373108000 | 186700 | 187300 | 187300 | 186600 | 4963 |
| 511 | 20240718 | 100100 | 78444927000 | 187300 | 187600 | 187700 | 187200 | 1086 |
| 512 | 20240718 | 100000 | 78241370300 | 187600 | 188400 | 188400 | 187500 | 1118 |
| 513 | 20240718 | 095900 | 78031399300 | 188500 | 187700 | 188800 | 187700 | 2074 |
| 514 | 20240718 | 095800 | 77640975300 | 187800 | 188000 | 188100 | 187700 | 1591 |
| 515 | 20240718 | 095700 | 77342020700 | 188000 | 188400 | 188400 | 187700 | 950 |
| 516 | 20240718 | 095600 | 77163518100 | 188400 | 188300 | 188500 | 187800 | 2339 |
| 517 | 20240718 | 095500 | 76723248900 | 188400 | 188200 | 188500 | 188200 | 608 |
| 518 | 20240718 | 095400 | 76608680600 | 188200 | 187900 | 188600 | 187800 | 1289 |
| 519 | 20240718 | 095300 | 76366149900 | 188000 | 187000 | 188100 | 187000 | 3579 |
| 520 | 20240718 | 095200 | 75694985400 | 187000 | 187400 | 187400 | 187000 | 2956 |
| 521 | 20240718 | 095100 | 75141905700 | 187300 | 187800 | 187900 | 187200 | 4207 |
| 522 | 20240718 | 095000 | 74352914700 | 187800 | 187700 | 188000 | 187700 | 1626 |
| 523 | 20240718 | 094900 | 74047376700 | 187700 | 188100 | 188100 | 187700 | 1906 |
| 524 | 20240718 | 094800 | 73689387700 | 188100 | 188300 | 188400 | 188000 | 5657 |
| 525 | 20240718 | 094700 | 72625187200 | 188900 | 188800 | 188900 | 188200 | 4544 |
| 526 | 20240718 | 094600 | 71768435200 | 188900 | 189400 | 189600 | 188800 | 2235 |
| 527 | 20240718 | 094500 | 71345736600 | 189500 | 189600 | 189900 | 189200 | 1059 |
| 528 | 20240718 | 094400 | 71145031000 | 189700 | 188900 | 189900 | 188800 | 3489 |
| 529 | 20240718 | 094300 | 70484497000 | 189000 | 188900 | 189100 | 188900 | 1545 |
| 530 | 20240718 | 094200 | 70192515700 | 188800 | 189200 | 189200 | 188700 | 4105 |
| 531 | 20240718 | 094100 | 69417024800 | 189200 | 189200 | 189400 | 189000 | 2574 |
| 532 | 20240718 | 094000 | 68930418700 | 189200 | 189500 | 189800 | 189000 | 2584 |
| 533 | 20240718 | 093900 | 68441124100 | 189400 | 189100 | 189500 | 189100 | 980 |
| 534 | 20240718 | 093800 | 68255627000 | 189100 | 189100 | 189400 | 189000 | 1660 |
| 535 | 20240718 | 093700 | 67941749300 | 189100 | 188800 | 189500 | 188800 | 1060 |
| 536 | 20240718 | 093600 | 67741329400 | 188800 | 188700 | 189200 | 188600 | 1691 |
| 537 | 20240718 | 093500 | 67422103000 | 188700 | 189800 | 189800 | 188600 | 4362 |
| 538 | 20240718 | 093400 | 66598061800 | 189800 | 189600 | 190300 | 189600 | 3361 |
| 539 | 20240718 | 093300 | 65959832700 | 189700 | 189100 | 189900 | 188900 | 5706 |
| 540 | 20240718 | 093200 | 64880371600 | 189000 | 189300 | 189500 | 188900 | 3786 |
| 541 | 20240718 | 093100 | 64164204300 | 189400 | 190000 | 190100 | 189000 | 2227 |
| 542 | 20240718 | 093000 | 63742529900 | 190100 | 189200 | 190400 | 189000 | 5311 |
| 543 | 20240718 | 092900 | 62735344600 | 189200 | 189400 | 189600 | 188000 | 6962 |
| 544 | 20240718 | 092800 | 61419949100 | 189400 | 190500 | 191100 | 189300 | 6460 |
| 545 | 20240718 | 092700 | 60191697100 | 190500 | 190700 | 191400 | 190100 | 7698 |
| 546 | 20240718 | 092600 | 58722146800 | 190900 | 191200 | 192000 | 190100 | 13726 |
| 547 | 20240718 | 092500 | 56098031400 | 191200 | 191100 | 191300 | 190400 | 11937 |
| 548 | 20240718 | 092400 | 53818162200 | 191100 | 190400 | 191300 | 190100 | 12725 |
| 549 | 20240718 | 092300 | 51388776600 | 190000 | 189800 | 190500 | 189700 | 8677 |
| 550 | 20240718 | 092200 | 49739440400 | 189800 | 188000 | 189800 | 187900 | 7238 |
| 551 | 20240718 | 092100 | 48371854800 | 188100 | 188400 | 188500 | 187800 | 2962 |
| 552 | 20240718 | 092000 | 47814729100 | 188400 | 188300 | 188800 | 187800 | 4584 |
| 553 | 20240718 | 091900 | 46951662000 | 188300 | 188800 | 188800 | 187400 | 6943 |
| 554 | 20240718 | 091800 | 45646584000 | 188600 | 189400 | 190000 | 188600 | 18568 |
| 555 | 20240718 | 091700 | 42127327900 | 189400 | 188200 | 189700 | 188000 | 12136 |
| 556 | 20240718 | 091600 | 39834240200 | 188200 | 188100 | 188200 | 187500 | 4625 |
| 557 | 20240718 | 091500 | 38965190400 | 187700 | 187900 | 188600 | 187600 | 8623 |
| 558 | 20240718 | 091400 | 37343499200 | 187900 | 187800 | 188300 | 187600 | 7442 |
| 559 | 20240718 | 091300 | 35944762700 | 187800 | 187000 | 187800 | 186800 | 9222 |
| 560 | 20240718 | 091200 | 34217256500 | 187000 | 186400 | 187000 | 186300 | 11307 |
| 561 | 20240718 | 091100 | 32105478000 | 186400 | 185800 | 186500 | 185400 | 10865 |
| 562 | 20240718 | 091000 | 30086337900 | 185800 | 185300 | 185800 | 184900 | 7842 |
| 563 | 20240718 | 090900 | 28633601600 | 185300 | 184200 | 185300 | 183900 | 14512 |
| 564 | 20240718 | 090800 | 25952335100 | 183900 | 184000 | 184800 | 183400 | 11729 |
| 565 | 20240718 | 090700 | 23793416300 | 184200 | 183900 | 184500 | 183500 | 8302 |
| 566 | 20240718 | 090600 | 22268105100 | 183800 | 184100 | 184900 | 183600 | 11525 |
| 567 | 20240718 | 090500 | 20143997300 | 184100 | 183800 | 184900 | 183400 | 11806 |
| 568 | 20240718 | 090400 | 17971229300 | 183800 | 184200 | 185100 | 183000 | 14079 |
| 569 | 20240718 | 090300 | 15378284500 | 184400 | 184800 | 185000 | 184000 | 11676 |
| 570 | 20240718 | 090200 | 13223929000 | 184800 | 185700 | 186500 | 184600 | 10153 |
| 571 | 20240718 | 090100 | 11342353000 | 185300 | 184300 | 187000 | 183100 | 20757 |
| 572 | 20240718 | 090000 | 7492124700 | 184100 | 183000 | 184800 | 182700 | 40160 |