36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240718 | 192000 | 46909857000 | 195000 | 195000 | 195000 | 195000 | 6066 |
| 3 | 20240718 | 191900 | 46909857000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 4 | 20240718 | 191800 | 46909857000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 5 | 20240718 | 191700 | 46909857000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 6 | 20240718 | 191600 | 46909857000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 7 | 20240718 | 191500 | 46909857000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 8 | 20240718 | 191400 | 46909857000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 9 | 20240718 | 191300 | 46909857000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 10 | 20240718 | 191200 | 46909857000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 11 | 20240718 | 191100 | 46909857000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 12 | 20240718 | 191000 | 46909857000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 13 | 20240718 | 190900 | 46909857000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 14 | 20240718 | 190800 | 46909857000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 15 | 20240718 | 190700 | 46909857000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 16 | 20240718 | 190600 | 46909857000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 17 | 20240718 | 190500 | 46909857000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 18 | 20240718 | 190400 | 46909857000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 19 | 20240718 | 190300 | 46909857000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 20 | 20240718 | 190200 | 46909857000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 21 | 20240718 | 190100 | 46909857000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 22 | 20240718 | 190000 | 46909857000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 23 | 20240718 | 185900 | 46909857000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 24 | 20240718 | 185800 | 46909857000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 25 | 20240718 | 185700 | 46909857000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 26 | 20240718 | 185600 | 46909857000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 27 | 20240718 | 185500 | 46909857000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 28 | 20240718 | 185400 | 46909857000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 29 | 20240718 | 185300 | 46909857000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 30 | 20240718 | 185200 | 46909857000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 31 | 20240718 | 185100 | 46909857000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 32 | 20240718 | 185000 | 46909857000 | 195000 | 195000 | 195000 | 195000 | 6066 |
| 33 | 20240718 | 184900 | 46909857000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 34 | 20240718 | 184800 | 46909857000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 35 | 20240718 | 184700 | 46909857000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 36 | 20240718 | 184600 | 46909857000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 37 | 20240718 | 184500 | 46909857000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 38 | 20240718 | 184400 | 46909857000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 39 | 20240718 | 184300 | 46909857000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 40 | 20240718 | 184200 | 46909857000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 41 | 20240718 | 184100 | 46909857000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 42 | 20240718 | 184000 | 46909857000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 43 | 20240718 | 183900 | 46909857000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 44 | 20240718 | 183800 | 46909857000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 45 | 20240718 | 183700 | 46909857000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 46 | 20240718 | 183600 | 46909857000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 47 | 20240718 | 183500 | 46909857000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 48 | 20240718 | 183400 | 46909857000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 49 | 20240718 | 183300 | 46909857000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 50 | 20240718 | 183200 | 46909857000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 51 | 20240718 | 183100 | 46909857000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 52 | 20240718 | 183000 | 46909857000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 53 | 20240718 | 182900 | 46909857000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 54 | 20240718 | 182800 | 46909857000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 55 | 20240718 | 182700 | 46909857000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 56 | 20240718 | 182600 | 46909857000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 57 | 20240718 | 182500 | 46909857000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 58 | 20240718 | 182400 | 46909857000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 59 | 20240718 | 182300 | 46909857000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 60 | 20240718 | 182200 | 46909857000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 61 | 20240718 | 182100 | 46909857000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 62 | 20240718 | 182000 | 46909857000 | 195000 | 195000 | 195000 | 195000 | 6066 |
| 63 | 20240718 | 181900 | 46909857000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 64 | 20240718 | 181800 | 46909857000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 65 | 20240718 | 181700 | 46909857000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 66 | 20240718 | 181600 | 46909857000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 67 | 20240718 | 181500 | 46909857000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 68 | 20240718 | 181400 | 46909857000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 69 | 20240718 | 181300 | 46909857000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 70 | 20240718 | 181200 | 46909857000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 71 | 20240718 | 181100 | 46909857000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 72 | 20240718 | 181000 | 46909857000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 73 | 20240718 | 180900 | 46909857000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 74 | 20240718 | 180800 | 46909857000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 75 | 20240718 | 180700 | 46909857000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 76 | 20240718 | 180600 | 46909857000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 77 | 20240718 | 180500 | 46909857000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 78 | 20240718 | 180400 | 46909857000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 79 | 20240718 | 180300 | 46909857000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 80 | 20240718 | 180200 | 46909857000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 81 | 20240718 | 180100 | 46909857000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 82 | 20240718 | 180000 | 46909857000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 83 | 20240718 | 175900 | 46909857000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 84 | 20240718 | 175800 | 46909857000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 85 | 20240718 | 175700 | 46909857000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 86 | 20240718 | 175600 | 46909857000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 87 | 20240718 | 175500 | 46909857000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 88 | 20240718 | 175400 | 46909857000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 89 | 20240718 | 175300 | 46909857000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 90 | 20240718 | 175200 | 46909857000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 91 | 20240718 | 175100 | 46909857000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 92 | 20240718 | 175000 | 46909857000 | 195000 | 195000 | 195000 | 195000 | 6066 |
| 93 | 20240718 | 174900 | 46909857000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 94 | 20240718 | 174800 | 46909857000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 95 | 20240718 | 174700 | 46909857000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 96 | 20240718 | 174600 | 46909857000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 97 | 20240718 | 174500 | 46909857000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 98 | 20240718 | 174400 | 46909857000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 99 | 20240718 | 174300 | 46909857000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 100 | 20240718 | 174200 | 46909857000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 101 | 20240718 | 174100 | 46909857000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 102 | 20240718 | 174000 | 46909857000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 103 | 20240718 | 173900 | 46909857000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 104 | 20240718 | 173800 | 46909857000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 105 | 20240718 | 173700 | 46909857000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 106 | 20240718 | 173600 | 46909857000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 107 | 20240718 | 173500 | 46909857000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 108 | 20240718 | 173400 | 46909857000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 109 | 20240718 | 173300 | 46909857000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 110 | 20240718 | 173200 | 46909857000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 111 | 20240718 | 173100 | 46909857000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 112 | 20240718 | 173000 | 46909857000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 113 | 20240718 | 172900 | 46909857000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 114 | 20240718 | 172800 | 46909857000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 115 | 20240718 | 172700 | 46909857000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 116 | 20240718 | 172600 | 46909857000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 117 | 20240718 | 172500 | 46909857000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 118 | 20240718 | 172400 | 46909857000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 119 | 20240718 | 172300 | 46909857000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 120 | 20240718 | 172200 | 46909857000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 121 | 20240718 | 172100 | 46909857000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 122 | 20240718 | 172000 | 46909857000 | 195000 | 195000 | 195000 | 195000 | 6066 |
| 123 | 20240718 | 171900 | 46909857000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 124 | 20240718 | 171800 | 46909857000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 125 | 20240718 | 171700 | 46909857000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 126 | 20240718 | 171600 | 46909857000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 127 | 20240718 | 171500 | 46909857000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 128 | 20240718 | 171400 | 46909857000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 129 | 20240718 | 171300 | 46909857000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 130 | 20240718 | 171200 | 46909857000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 131 | 20240718 | 171100 | 46909857000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 132 | 20240718 | 171000 | 46909857000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 133 | 20240718 | 170900 | 46909857000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 134 | 20240718 | 170800 | 46909857000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 135 | 20240718 | 170700 | 46909857000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 136 | 20240718 | 170600 | 46909857000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 137 | 20240718 | 170500 | 46909857000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 138 | 20240718 | 170400 | 46909857000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 139 | 20240718 | 170300 | 46909857000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 140 | 20240718 | 170200 | 46909857000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 141 | 20240718 | 170100 | 46909857000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 142 | 20240718 | 170000 | 46909857000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 143 | 20240718 | 165900 | 46909857000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 144 | 20240718 | 165800 | 46909857000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 145 | 20240718 | 165700 | 46909857000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 146 | 20240718 | 165600 | 46909857000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 147 | 20240718 | 165500 | 46909857000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 148 | 20240718 | 165400 | 46909857000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 149 | 20240718 | 165300 | 46909857000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 150 | 20240718 | 165200 | 46909857000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 151 | 20240718 | 165100 | 46909857000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 152 | 20240718 | 165000 | 46909857000 | 195000 | 195000 | 195000 | 195000 | 6066 |
| 153 | 20240718 | 164900 | 46909857000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 154 | 20240718 | 164800 | 46909857000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 155 | 20240718 | 164700 | 46909857000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 156 | 20240718 | 164600 | 46909857000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 157 | 20240718 | 164500 | 46909857000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 158 | 20240718 | 164400 | 46909857000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 159 | 20240718 | 164300 | 46909857000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 160 | 20240718 | 164200 | 46909857000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 161 | 20240718 | 164100 | 46909857000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 162 | 20240718 | 164000 | 46909857000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 163 | 20240718 | 163900 | 46909857000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 164 | 20240718 | 163800 | 46909857000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 165 | 20240718 | 163700 | 46909857000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 166 | 20240718 | 163600 | 46909857000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 167 | 20240718 | 163500 | 46909857000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 168 | 20240718 | 163400 | 46909857000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 169 | 20240718 | 163300 | 46909857000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 170 | 20240718 | 163200 | 46909857000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 171 | 20240718 | 163100 | 46909857000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 172 | 20240718 | 163000 | 46909857000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 173 | 20240718 | 162900 | 46909857000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 174 | 20240718 | 162800 | 46909857000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 175 | 20240718 | 162700 | 46909857000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 176 | 20240718 | 162600 | 46909857000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 177 | 20240718 | 162500 | 46909857000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 178 | 20240718 | 162400 | 46909857000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 179 | 20240718 | 162300 | 46909857000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 180 | 20240718 | 162200 | 46909857000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 181 | 20240718 | 162100 | 46909857000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 182 | 20240718 | 162000 | 46909857000 | 195000 | 195000 | 195000 | 195000 | 6066 |
| 183 | 20240718 | 161900 | 46909857000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 184 | 20240718 | 161800 | 46909857000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 185 | 20240718 | 161700 | 46909857000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 186 | 20240718 | 161600 | 46909857000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 187 | 20240718 | 161500 | 46909857000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 188 | 20240718 | 161400 | 46909857000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 189 | 20240718 | 161300 | 46909857000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 190 | 20240718 | 161200 | 46909857000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 191 | 20240718 | 161100 | 46909857000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 192 | 20240718 | 161000 | 46909857000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 193 | 20240718 | 160900 | 46909857000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 194 | 20240718 | 160800 | 46909857000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 195 | 20240718 | 160700 | 46909857000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 196 | 20240718 | 160600 | 46909857000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 197 | 20240718 | 160500 | 46909857000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 198 | 20240718 | 160400 | 46909857000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 199 | 20240718 | 160300 | 46909857000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 200 | 20240718 | 160200 | 46909857000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 201 | 20240718 | 160100 | 46909857000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 202 | 20240718 | 160000 | 46909857000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 203 | 20240718 | 155900 | 46909857000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 204 | 20240718 | 155800 | 46909857000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 205 | 20240718 | 155700 | 46909857000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 206 | 20240718 | 155600 | 46909857000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 207 | 20240718 | 155500 | 46909857000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 208 | 20240718 | 155400 | 46909857000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 209 | 20240718 | 155300 | 46909857000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 210 | 20240718 | 155200 | 46909857000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 211 | 20240718 | 155100 | 46909857000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 212 | 20240718 | 155000 | 46909857000 | 195000 | 195000 | 195000 | 195000 | 6066 |
| 213 | 20240718 | 154900 | 46909857000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 214 | 20240718 | 154800 | 46909857000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 215 | 20240718 | 154700 | 46909857000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 216 | 20240718 | 154600 | 46909857000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 217 | 20240718 | 154500 | 46909857000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 218 | 20240718 | 154400 | 46909857000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 219 | 20240718 | 154300 | 46909857000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 220 | 20240718 | 154200 | 46909857000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 221 | 20240718 | 154100 | 46909857000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 222 | 20240718 | 154000 | 46909857000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 223 | 20240718 | 153900 | 46909857000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 224 | 20240718 | 153800 | 46909857000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 225 | 20240718 | 153700 | 46909857000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 226 | 20240718 | 153600 | 46909857000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 227 | 20240718 | 153500 | 46909857000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 228 | 20240718 | 153400 | 46909857000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 229 | 20240718 | 153300 | 46909857000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 230 | 20240718 | 153200 | 46909857000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 231 | 20240718 | 153100 | 46909857000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 232 | 20240718 | 153000 | 46909857000 | 195000 | 195000 | 195000 | 195000 | 6066 |
| 233 | 20240718 | 152900 | 45726987000 | 195200 | 195200 | 195200 | 195200 | 0 |
| 234 | 20240718 | 152800 | 45726987000 | 195200 | 195200 | 195200 | 195200 | 0 |
| 235 | 20240718 | 152700 | 45726987000 | 195200 | 195200 | 195200 | 195200 | 0 |
| 236 | 20240718 | 152600 | 45726987000 | 195200 | 195200 | 195200 | 195200 | 0 |
| 237 | 20240718 | 152500 | 45726987000 | 195200 | 195200 | 195200 | 195200 | 0 |
| 238 | 20240718 | 152400 | 45726987000 | 195200 | 195200 | 195200 | 195200 | 0 |
| 239 | 20240718 | 152300 | 45726987000 | 195200 | 195200 | 195200 | 195200 | 0 |
| 240 | 20240718 | 152200 | 45726987000 | 195200 | 195200 | 195200 | 195200 | 0 |
| 241 | 20240718 | 152100 | 45726987000 | 195200 | 195200 | 195200 | 195200 | 0 |
| 242 | 20240718 | 152000 | 45726987000 | 195200 | 195200 | 195200 | 195200 | 0 |
| 243 | 20240718 | 151900 | 45726987000 | 195200 | 195200 | 195500 | 195000 | 1987 |
| 244 | 20240718 | 151800 | 45338768200 | 195200 | 195200 | 195500 | 195000 | 2195 |
| 245 | 20240718 | 151700 | 44909964800 | 195100 | 195000 | 195400 | 194800 | 1311 |
| 246 | 20240718 | 151600 | 44654178500 | 195000 | 195200 | 195600 | 194800 | 1938 |
| 247 | 20240718 | 151500 | 44275941800 | 195200 | 193800 | 195800 | 193700 | 4219 |
| 248 | 20240718 | 151400 | 43454391800 | 193800 | 193000 | 193900 | 193000 | 1801 |
| 249 | 20240718 | 151300 | 43105666400 | 192900 | 193700 | 193800 | 192700 | 1284 |
| 250 | 20240718 | 151200 | 42857216800 | 193700 | 193500 | 193700 | 193500 | 319 |
| 251 | 20240718 | 151100 | 42795464300 | 193600 | 193500 | 193600 | 193400 | 668 |
| 252 | 20240718 | 151000 | 42666199600 | 193500 | 193300 | 193600 | 193200 | 797 |
| 253 | 20240718 | 150900 | 42512006100 | 193300 | 193000 | 193300 | 193000 | 531 |
| 254 | 20240718 | 150800 | 42409412600 | 193100 | 193200 | 193300 | 193100 | 648 |
| 255 | 20240718 | 150700 | 42284200200 | 193200 | 192600 | 193200 | 192600 | 995 |
| 256 | 20240718 | 150600 | 42092248300 | 192700 | 192400 | 192700 | 192100 | 803 |
| 257 | 20240718 | 150500 | 41937885700 | 192400 | 192600 | 192600 | 192400 | 875 |
| 258 | 20240718 | 150400 | 41769465800 | 192500 | 192700 | 192800 | 192300 | 865 |
| 259 | 20240718 | 150300 | 41602926200 | 192700 | 192700 | 192900 | 192500 | 1194 |
| 260 | 20240718 | 150200 | 41372870300 | 192600 | 193200 | 193200 | 192600 | 901 |
| 261 | 20240718 | 150100 | 41199080300 | 193100 | 193000 | 193300 | 192800 | 621 |
| 262 | 20240718 | 150000 | 41079174500 | 192900 | 193000 | 193100 | 192600 | 964 |
| 263 | 20240718 | 145900 | 40893152600 | 192900 | 192700 | 193000 | 192700 | 747 |
| 264 | 20240718 | 145800 | 40749092100 | 192700 | 192500 | 192800 | 192500 | 684 |
| 265 | 20240718 | 145700 | 40617348700 | 192600 | 192600 | 192700 | 192500 | 655 |
| 266 | 20240718 | 145600 | 40491188500 | 192600 | 191400 | 192600 | 191400 | 1860 |
| 267 | 20240718 | 145500 | 40134231900 | 191500 | 191200 | 191500 | 191200 | 495 |
| 268 | 20240718 | 145400 | 40039505500 | 191200 | 190600 | 191200 | 190600 | 369 |
| 269 | 20240718 | 145300 | 39969042900 | 190700 | 190300 | 190800 | 190200 | 538 |
| 270 | 20240718 | 145200 | 39866569900 | 190200 | 190100 | 190400 | 190100 | 161 |
| 271 | 20240718 | 145100 | 39835946100 | 190100 | 190400 | 190400 | 190000 | 456 |
| 272 | 20240718 | 145000 | 39749252300 | 190400 | 190300 | 190500 | 190100 | 315 |
| 273 | 20240718 | 144900 | 39689320300 | 190500 | 190300 | 190500 | 190100 | 287 |
| 274 | 20240718 | 144800 | 39634719100 | 190300 | 190500 | 190600 | 190300 | 352 |
| 275 | 20240718 | 144700 | 39567671400 | 190500 | 191000 | 191000 | 190400 | 287 |
| 276 | 20240718 | 144600 | 39512986800 | 191000 | 191000 | 191100 | 190100 | 385 |
| 277 | 20240718 | 144500 | 39439525900 | 191000 | 190600 | 191000 | 190600 | 116 |
| 278 | 20240718 | 144400 | 39417386100 | 191000 | 190900 | 191000 | 190000 | 695 |
| 279 | 20240718 | 144300 | 39284969400 | 190900 | 190400 | 190900 | 190300 | 308 |
| 280 | 20240718 | 144200 | 39226293800 | 190300 | 190800 | 190900 | 190300 | 552 |
| 281 | 20240718 | 144100 | 39121086900 | 190900 | 191400 | 191400 | 190700 | 639 |
| 282 | 20240718 | 144000 | 38999117000 | 191400 | 190500 | 191500 | 190200 | 934 |
| 283 | 20240718 | 143900 | 38821047500 | 190400 | 191800 | 191800 | 190400 | 778 |
| 284 | 20240718 | 143800 | 38672170400 | 191800 | 190900 | 192000 | 190900 | 2028 |
| 285 | 20240718 | 143700 | 38283789300 | 191000 | 189700 | 191000 | 189700 | 1978 |
| 286 | 20240718 | 143600 | 37907154000 | 189700 | 189200 | 189700 | 189200 | 829 |
| 287 | 20240718 | 143500 | 37750094000 | 189200 | 188800 | 189200 | 188800 | 501 |
| 288 | 20240718 | 143400 | 37655340500 | 188900 | 188800 | 188900 | 188800 | 136 |
| 289 | 20240718 | 143300 | 37629662900 | 188800 | 188100 | 188900 | 188100 | 375 |
| 290 | 20240718 | 143200 | 37558980100 | 188100 | 188000 | 188100 | 187500 | 272 |
| 291 | 20240718 | 143100 | 37507934100 | 188000 | 188100 | 188100 | 187800 | 149 |
| 292 | 20240718 | 143000 | 37479923800 | 188000 | 187900 | 188100 | 187900 | 70 |
| 293 | 20240718 | 142900 | 37466763200 | 187800 | 187900 | 188100 | 187800 | 106 |
| 294 | 20240718 | 142800 | 37446839000 | 187900 | 188100 | 188100 | 187900 | 163 |
| 295 | 20240718 | 142700 | 37416201000 | 188000 | 187800 | 188100 | 187800 | 72 |
| 296 | 20240718 | 142600 | 37402673600 | 187600 | 187700 | 187900 | 187400 | 256 |
| 297 | 20240718 | 142500 | 37354630200 | 187700 | 188000 | 188000 | 187700 | 76 |
| 298 | 20240718 | 142400 | 37340356000 | 188000 | 188000 | 188100 | 187900 | 135 |
| 299 | 20240718 | 142300 | 37314975300 | 188000 | 188300 | 188300 | 187900 | 49 |
| 300 | 20240718 | 142200 | 37305761100 | 187900 | 188800 | 188900 | 187900 | 824 |
| 301 | 20240718 | 142100 | 37150485600 | 188900 | 189000 | 189100 | 188800 | 385 |
| 302 | 20240718 | 142000 | 37077720800 | 189100 | 189100 | 189100 | 189000 | 168 |
| 303 | 20240718 | 141900 | 37045967500 | 189000 | 188800 | 189000 | 188700 | 554 |
| 304 | 20240718 | 141800 | 36941329800 | 188800 | 188700 | 188800 | 188700 | 42 |
| 305 | 20240718 | 141700 | 36933403400 | 188700 | 189000 | 189000 | 188700 | 197 |
| 306 | 20240718 | 141600 | 36896208200 | 188900 | 188900 | 189000 | 188900 | 378 |
| 307 | 20240718 | 141500 | 36824788900 | 188800 | 188700 | 189000 | 188700 | 204 |
| 308 | 20240718 | 141400 | 36786238400 | 188800 | 188500 | 189000 | 188500 | 223 |
| 309 | 20240718 | 141300 | 36744149200 | 188500 | 188700 | 189300 | 188500 | 680 |
| 310 | 20240718 | 141200 | 36615679900 | 189000 | 189000 | 189000 | 188700 | 242 |
| 311 | 20240718 | 141100 | 36569949300 | 189000 | 189100 | 189200 | 188800 | 497 |
| 312 | 20240718 | 141000 | 36476008500 | 189000 | 189000 | 189000 | 188900 | 271 |
| 313 | 20240718 | 140900 | 36424790200 | 188800 | 188200 | 189200 | 188200 | 455 |
| 314 | 20240718 | 140800 | 36338899200 | 188300 | 188300 | 188900 | 188200 | 543 |
| 315 | 20240718 | 140700 | 36236525400 | 188300 | 188100 | 188400 | 188100 | 166 |
| 316 | 20240718 | 140600 | 36205270700 | 188100 | 187600 | 188200 | 187400 | 455 |
| 317 | 20240718 | 140500 | 36119774400 | 187600 | 187300 | 187600 | 187100 | 141 |
| 318 | 20240718 | 140400 | 36093359200 | 187300 | 187700 | 187700 | 187300 | 328 |
| 319 | 20240718 | 140300 | 36031845300 | 187700 | 187600 | 187700 | 187600 | 96 |
| 320 | 20240718 | 140200 | 36013828100 | 187600 | 187800 | 187800 | 187400 | 438 |
| 321 | 20240718 | 140100 | 35931670400 | 187700 | 187800 | 187800 | 187700 | 581 |
| 322 | 20240718 | 140000 | 35822563100 | 187800 | 187900 | 188000 | 187800 | 128 |
| 323 | 20240718 | 135900 | 35798513400 | 188000 | 188000 | 188000 | 187900 | 40 |
| 324 | 20240718 | 135800 | 35790994600 | 188200 | 187900 | 188400 | 187800 | 970 |
| 325 | 20240718 | 135700 | 35608514600 | 187900 | 188600 | 188900 | 187900 | 1143 |
| 326 | 20240718 | 135600 | 35393272500 | 188900 | 189300 | 189500 | 188900 | 1235 |
| 327 | 20240718 | 135500 | 35159643000 | 189500 | 188700 | 189600 | 188400 | 695 |
| 328 | 20240718 | 135400 | 35028461300 | 189100 | 189700 | 189900 | 188900 | 705 |
| 329 | 20240718 | 135300 | 34895077600 | 189900 | 190200 | 190700 | 189200 | 1518 |
| 330 | 20240718 | 135200 | 34606781600 | 190200 | 188200 | 190700 | 188200 | 4589 |
| 331 | 20240718 | 135100 | 33736884200 | 188000 | 188100 | 188400 | 187600 | 1679 |
| 332 | 20240718 | 135000 | 33420906400 | 188100 | 189300 | 189300 | 187600 | 1519 |
| 333 | 20240718 | 134900 | 33134784900 | 189300 | 187800 | 189400 | 187700 | 2286 |
| 334 | 20240718 | 134800 | 32703501900 | 187700 | 187500 | 188000 | 187100 | 917 |
| 335 | 20240718 | 134700 | 32531556600 | 187500 | 188400 | 188500 | 186300 | 688 |
| 336 | 20240718 | 134600 | 32402460400 | 187500 | 184500 | 188500 | 184400 | 5285 |
| 337 | 20240718 | 134500 | 31417104200 | 184500 | 184400 | 184500 | 184400 | 99 |
| 338 | 20240718 | 134400 | 31398843500 | 184400 | 184400 | 184500 | 184200 | 216 |
| 339 | 20240718 | 134300 | 31359003300 | 184200 | 184300 | 184300 | 184200 | 83 |
| 340 | 20240718 | 134200 | 31343707800 | 184300 | 184200 | 184300 | 184200 | 47 |
| 341 | 20240718 | 134100 | 31335045800 | 184300 | 184200 | 184300 | 184200 | 106 |
| 342 | 20240718 | 134000 | 31315513300 | 184200 | 184300 | 184300 | 184200 | 80 |
| 343 | 20240718 | 133900 | 31300775600 | 184200 | 184200 | 184300 | 184200 | 48 |
| 344 | 20240718 | 133800 | 31291931500 | 184300 | 184300 | 184300 | 184300 | 60 |
| 345 | 20240718 | 133700 | 31280873500 | 184300 | 184400 | 184400 | 184300 | 206 |
| 346 | 20240718 | 133600 | 31242892500 | 184400 | 184600 | 184600 | 184400 | 76 |
| 347 | 20240718 | 133500 | 31228869200 | 184600 | 184700 | 184700 | 184600 | 67 |
| 348 | 20240718 | 133400 | 31216500400 | 184800 | 184500 | 184900 | 184500 | 147 |
| 349 | 20240718 | 133300 | 31189338200 | 184700 | 184500 | 184800 | 184500 | 378 |
| 350 | 20240718 | 133200 | 31119509000 | 184500 | 184500 | 184500 | 184500 | 23 |
| 351 | 20240718 | 133100 | 31115265500 | 184600 | 184400 | 184600 | 184400 | 57 |
| 352 | 20240718 | 133000 | 31104753500 | 184500 | 184400 | 184500 | 184400 | 24 |
| 353 | 20240718 | 132900 | 31100325800 | 184600 | 184400 | 184700 | 184400 | 32 |
| 354 | 20240718 | 132800 | 31094418100 | 184700 | 184700 | 184700 | 184400 | 117 |
| 355 | 20240718 | 132700 | 31072809900 | 184700 | 184700 | 184900 | 184700 | 52 |
| 356 | 20240718 | 132600 | 31063202000 | 184800 | 184800 | 185000 | 184700 | 252 |
| 357 | 20240718 | 132500 | 31016632600 | 184800 | 184900 | 185100 | 184800 | 280 |
| 358 | 20240718 | 132400 | 30964818100 | 184900 | 184600 | 184900 | 184600 | 172 |
| 359 | 20240718 | 132300 | 30933038700 | 184600 | 184400 | 184700 | 184400 | 24 |
| 360 | 20240718 | 132200 | 30928609700 | 184400 | 184200 | 184400 | 184200 | 121 |
| 361 | 20240718 | 132100 | 30906298700 | 184000 | 184000 | 184000 | 184000 | 6 |
| 362 | 20240718 | 132000 | 30905194700 | 184000 | 183900 | 184000 | 183900 | 29 |
| 363 | 20240718 | 131900 | 30899858900 | 183900 | 183800 | 184500 | 183800 | 69 |
| 364 | 20240718 | 131800 | 30887172100 | 183800 | 184600 | 184600 | 183800 | 529 |
| 365 | 20240718 | 131700 | 30789806500 | 184600 | 184700 | 184700 | 184300 | 104 |
| 366 | 20240718 | 131600 | 30770611500 | 184300 | 184800 | 184800 | 184300 | 42 |
| 367 | 20240718 | 131500 | 30762855900 | 184900 | 184500 | 184900 | 184200 | 62 |
| 368 | 20240718 | 131400 | 30751426300 | 184300 | 184500 | 184800 | 184200 | 385 |
| 369 | 20240718 | 131300 | 30680406100 | 185100 | 185200 | 185200 | 184400 | 56 |
| 370 | 20240718 | 131200 | 30670066600 | 185200 | 184600 | 185200 | 184600 | 120 |
| 371 | 20240718 | 131100 | 30647885200 | 184500 | 185200 | 185200 | 184500 | 136 |
| 372 | 20240718 | 131000 | 30622706700 | 185200 | 185600 | 185600 | 185200 | 118 |
| 373 | 20240718 | 130900 | 30600811100 | 185600 | 185400 | 185800 | 185200 | 836 |
| 374 | 20240718 | 130800 | 30445646200 | 185300 | 185000 | 185300 | 184200 | 360 |
| 375 | 20240718 | 130700 | 30379032000 | 185000 | 185200 | 185300 | 184200 | 439 |
| 376 | 20240718 | 130600 | 30297800500 | 185200 | 185100 | 185200 | 185100 | 180 |
| 377 | 20240718 | 130500 | 30264475200 | 185200 | 184800 | 185200 | 184800 | 114 |
| 378 | 20240718 | 130400 | 30243374800 | 184800 | 184900 | 185300 | 184800 | 142 |
| 379 | 20240718 | 130300 | 30217092000 | 185300 | 185300 | 185300 | 184800 | 105 |
| 380 | 20240718 | 130200 | 30197647500 | 185400 | 185400 | 185500 | 185000 | 172 |
| 381 | 20240718 | 130100 | 30165782500 | 185500 | 184800 | 185600 | 184800 | 1744 |
| 382 | 20240718 | 130000 | 29842853600 | 184700 | 183800 | 184800 | 183800 | 1048 |
| 383 | 20240718 | 125900 | 29649455700 | 183800 | 184400 | 184500 | 183800 | 225 |
| 384 | 20240718 | 125800 | 29607972400 | 184500 | 183800 | 184500 | 183800 | 152 |
| 385 | 20240718 | 125700 | 29579937200 | 183900 | 183800 | 184600 | 183800 | 17 |
| 386 | 20240718 | 125600 | 29576806800 | 183800 | 184000 | 184600 | 183800 | 1520 |
| 387 | 20240718 | 125500 | 29297056100 | 184200 | 184500 | 184600 | 184100 | 528 |
| 388 | 20240718 | 125400 | 29199661300 | 184500 | 184600 | 184600 | 184400 | 35 |
| 389 | 20240718 | 125300 | 29193205400 | 184600 | 184800 | 184900 | 184400 | 251 |
| 390 | 20240718 | 125200 | 29146871300 | 184900 | 184700 | 184900 | 184700 | 106 |
| 391 | 20240718 | 125100 | 29127282900 | 184700 | 184800 | 184900 | 184700 | 59 |
| 392 | 20240718 | 125000 | 29116381400 | 184900 | 184800 | 184900 | 184700 | 138 |
| 393 | 20240718 | 124900 | 29090879300 | 184800 | 184600 | 184900 | 184500 | 759 |
| 394 | 20240718 | 124800 | 28950673500 | 184300 | 184400 | 184600 | 184200 | 157 |
| 395 | 20240718 | 124700 | 28921713500 | 184400 | 183700 | 184600 | 183700 | 821 |
| 396 | 20240718 | 124600 | 28770476600 | 183700 | 183700 | 183800 | 183700 | 74 |
| 397 | 20240718 | 124500 | 28756882400 | 183800 | 183700 | 183800 | 183700 | 117 |
| 398 | 20240718 | 124400 | 28735382700 | 183700 | 183700 | 183800 | 183700 | 50 |
| 399 | 20240718 | 124300 | 28726197600 | 183700 | 183900 | 183900 | 183700 | 135 |
| 400 | 20240718 | 124200 | 28701389900 | 184000 | 184000 | 184000 | 183700 | 92 |
| 401 | 20240718 | 124100 | 28684468200 | 184000 | 183500 | 184000 | 183500 | 64 |
| 402 | 20240718 | 124000 | 28672702500 | 184000 | 183700 | 184000 | 183500 | 196 |
| 403 | 20240718 | 123900 | 28636699000 | 183700 | 183600 | 183800 | 183600 | 100 |
| 404 | 20240718 | 123800 | 28618325200 | 183600 | 183600 | 183600 | 183400 | 109 |
| 405 | 20240718 | 123700 | 28598317300 | 183800 | 183800 | 183800 | 183600 | 61 |
| 406 | 20240718 | 123600 | 28587108100 | 183900 | 183600 | 183900 | 183500 | 202 |
| 407 | 20240718 | 123500 | 28550015000 | 183600 | 183700 | 183900 | 183600 | 477 |
| 408 | 20240718 | 123400 | 28462396500 | 183700 | 183700 | 184000 | 183700 | 62 |
| 409 | 20240718 | 123300 | 28450996800 | 183700 | 183900 | 183900 | 183700 | 157 |
| 410 | 20240718 | 123200 | 28422140100 | 184100 | 184200 | 184300 | 183800 | 140 |
| 411 | 20240718 | 123100 | 28396380400 | 184200 | 184000 | 184400 | 183800 | 169 |
| 412 | 20240718 | 123000 | 28365277100 | 184000 | 184200 | 184300 | 184000 | 450 |
| 413 | 20240718 | 122900 | 28282457500 | 184200 | 184300 | 184400 | 184100 | 522 |
| 414 | 20240718 | 122800 | 28186299100 | 184300 | 184400 | 184400 | 184200 | 93 |
| 415 | 20240718 | 122700 | 28169158200 | 184400 | 184200 | 184400 | 184000 | 80 |
| 416 | 20240718 | 122600 | 28154413900 | 184000 | 184200 | 184200 | 184000 | 393 |
| 417 | 20240718 | 122500 | 28082074900 | 184200 | 184000 | 184200 | 183900 | 185 |
| 418 | 20240718 | 122400 | 28048031200 | 183900 | 184400 | 184400 | 183800 | 19 |
| 419 | 20240718 | 122300 | 28044533400 | 184400 | 184700 | 184800 | 183600 | 302 |
| 420 | 20240718 | 122200 | 27988827400 | 183600 | 183200 | 184700 | 183200 | 1927 |
| 421 | 20240718 | 122100 | 27633482000 | 183200 | 183400 | 184500 | 182800 | 1795 |
| 422 | 20240718 | 122000 | 27303025400 | 182900 | 183100 | 183900 | 182900 | 867 |
| 423 | 20240718 | 121900 | 27143956100 | 182900 | 183000 | 183200 | 182900 | 253 |
| 424 | 20240718 | 121800 | 27097664600 | 183200 | 183200 | 183300 | 183000 | 183 |
| 425 | 20240718 | 121700 | 27064145700 | 183200 | 183500 | 183500 | 183200 | 205 |
| 426 | 20240718 | 121600 | 27026553000 | 183400 | 183500 | 183500 | 183300 | 184 |
| 427 | 20240718 | 121500 | 26992800600 | 183500 | 183400 | 183500 | 183400 | 32 |
| 428 | 20240718 | 121400 | 26986931300 | 183100 | 183100 | 183100 | 183100 | 44 |
| 429 | 20240718 | 121300 | 26978874900 | 183100 | 183500 | 183600 | 182900 | 56 |
| 430 | 20240718 | 121200 | 26968609400 | 183700 | 183300 | 183700 | 182900 | 276 |
| 431 | 20240718 | 121100 | 26917989100 | 182900 | 183200 | 183200 | 182900 | 137 |
| 432 | 20240718 | 121000 | 26892916300 | 182800 | 183400 | 183400 | 182800 | 128 |
| 433 | 20240718 | 120900 | 26869483200 | 182900 | 183200 | 183300 | 182900 | 385 |
| 434 | 20240718 | 120800 | 26798975400 | 183200 | 183200 | 183400 | 183200 | 105 |
| 435 | 20240718 | 120700 | 26779722900 | 183200 | 183100 | 183300 | 183000 | 76 |
| 436 | 20240718 | 120600 | 26765796900 | 183300 | 183400 | 183500 | 183000 | 299 |
| 437 | 20240718 | 120500 | 26710997500 | 183400 | 183600 | 183600 | 183300 | 225 |
| 438 | 20240718 | 120400 | 26669733000 | 183300 | 182600 | 183800 | 182600 | 2303 |
| 439 | 20240718 | 120300 | 26247774200 | 182500 | 182100 | 182600 | 181900 | 450 |
| 440 | 20240718 | 120200 | 26165725100 | 181900 | 181700 | 182000 | 181400 | 576 |
| 441 | 20240718 | 120100 | 26061002700 | 181700 | 181400 | 181700 | 181400 | 61 |
| 442 | 20240718 | 120000 | 26049919300 | 181400 | 181700 | 181700 | 181200 | 148 |
| 443 | 20240718 | 115900 | 26023047600 | 181700 | 181400 | 181800 | 181300 | 88 |
| 444 | 20240718 | 115800 | 26007062400 | 181300 | 181600 | 181700 | 181300 | 151 |
| 445 | 20240718 | 115700 | 25979656700 | 181600 | 181500 | 181600 | 181500 | 70 |
| 446 | 20240718 | 115600 | 25966946300 | 181500 | 181400 | 181500 | 181200 | 213 |
| 447 | 20240718 | 115500 | 25928326600 | 181400 | 181400 | 181400 | 181400 | 12 |
| 448 | 20240718 | 115400 | 25926149800 | 181400 | 181500 | 181500 | 181100 | 260 |
| 449 | 20240718 | 115300 | 25878997500 | 181500 | 181600 | 181700 | 181500 | 108 |
| 450 | 20240718 | 115200 | 25859393900 | 181500 | 181600 | 181700 | 181500 | 138 |
| 451 | 20240718 | 115100 | 25834339800 | 181500 | 181700 | 181700 | 181400 | 189 |
| 452 | 20240718 | 115000 | 25800033600 | 181800 | 181700 | 181800 | 181700 | 48 |
| 453 | 20240718 | 114900 | 25791309500 | 181600 | 181700 | 181700 | 181400 | 231 |
| 454 | 20240718 | 114800 | 25749369700 | 181700 | 181500 | 181800 | 181500 | 13 |
| 455 | 20240718 | 114700 | 25747008100 | 181900 | 181600 | 181900 | 181500 | 82 |
| 456 | 20240718 | 114600 | 25732117700 | 181600 | 181900 | 182000 | 181500 | 48 |
| 457 | 20240718 | 114500 | 25723388300 | 182000 | 181700 | 182200 | 181300 | 358 |
| 458 | 20240718 | 114400 | 25658281300 | 181300 | 182000 | 182000 | 181300 | 275 |
| 459 | 20240718 | 114300 | 25608301000 | 182100 | 182100 | 182300 | 182100 | 37 |
| 460 | 20240718 | 114200 | 25601562200 | 182200 | 182000 | 182200 | 181800 | 226 |
| 461 | 20240718 | 114100 | 25560432000 | 182000 | 181800 | 182000 | 181800 | 160 |
| 462 | 20240718 | 114000 | 25531328800 | 181800 | 181400 | 182400 | 181200 | 1176 |
| 463 | 20240718 | 113900 | 25317662300 | 181200 | 181500 | 181500 | 181200 | 116 |
| 464 | 20240718 | 113800 | 25296616400 | 181100 | 181400 | 181700 | 181100 | 613 |
| 465 | 20240718 | 113700 | 25185345300 | 181400 | 180900 | 181400 | 180800 | 568 |
| 466 | 20240718 | 113600 | 25082531400 | 180800 | 180900 | 180900 | 180800 | 138 |
| 467 | 20240718 | 113500 | 25057573200 | 180800 | 180800 | 180900 | 180800 | 188 |
| 468 | 20240718 | 113400 | 25023581700 | 180800 | 180900 | 180900 | 180800 | 101 |
| 469 | 20240718 | 113300 | 25005311900 | 180900 | 181000 | 181100 | 180900 | 817 |
| 470 | 20240718 | 113200 | 24857450900 | 181000 | 181100 | 181200 | 181000 | 522 |
| 471 | 20240718 | 113100 | 24762923100 | 181100 | 181100 | 181200 | 181100 | 255 |
| 472 | 20240718 | 113000 | 24716742000 | 181100 | 181200 | 181300 | 181100 | 229 |
| 473 | 20240718 | 112900 | 24675265700 | 181200 | 181200 | 181200 | 181100 | 275 |
| 474 | 20240718 | 112800 | 24625458500 | 181100 | 181200 | 181300 | 181100 | 271 |
| 475 | 20240718 | 112700 | 24576366100 | 181200 | 181400 | 181400 | 181200 | 200 |
| 476 | 20240718 | 112600 | 24540113300 | 181400 | 181400 | 181500 | 181200 | 389 |
| 477 | 20240718 | 112500 | 24469596400 | 181400 | 181500 | 181500 | 181300 | 441 |
| 478 | 20240718 | 112400 | 24389585200 | 181500 | 181500 | 181600 | 181500 | 200 |
| 479 | 20240718 | 112300 | 24353285000 | 181500 | 181600 | 181600 | 181500 | 268 |
| 480 | 20240718 | 112200 | 24304640500 | 181600 | 181500 | 181600 | 181500 | 40 |
| 481 | 20240718 | 112100 | 24297378500 | 181600 | 181500 | 181600 | 181500 | 243 |
| 482 | 20240718 | 112000 | 24253271700 | 181600 | 181600 | 181600 | 181500 | 346 |
| 483 | 20240718 | 111900 | 24190444700 | 181600 | 181600 | 181700 | 181600 | 448 |
| 484 | 20240718 | 111800 | 24109077900 | 181600 | 181900 | 182000 | 181600 | 412 |
| 485 | 20240718 | 111700 | 24034199400 | 181900 | 181800 | 182000 | 181800 | 164 |
| 486 | 20240718 | 111600 | 24004377500 | 181800 | 181700 | 181800 | 181700 | 217 |
| 487 | 20240718 | 111500 | 23964936900 | 181700 | 181800 | 181900 | 181700 | 87 |
| 488 | 20240718 | 111400 | 23949121400 | 181800 | 182000 | 182000 | 181700 | 222 |
| 489 | 20240718 | 111300 | 23908750000 | 182000 | 181900 | 182100 | 181800 | 182 |
| 490 | 20240718 | 111200 | 23875651600 | 181800 | 181800 | 182000 | 181800 | 575 |
| 491 | 20240718 | 111100 | 23771096900 | 181800 | 182100 | 182100 | 181700 | 468 |
| 492 | 20240718 | 111000 | 23686013200 | 181800 | 181800 | 182200 | 181800 | 438 |
| 493 | 20240718 | 110900 | 23606363900 | 181800 | 181800 | 182400 | 181700 | 225 |
| 494 | 20240718 | 110800 | 23565417100 | 181800 | 181700 | 182400 | 181700 | 164 |
| 495 | 20240718 | 110700 | 23535582600 | 181700 | 181700 | 181800 | 181700 | 135 |
| 496 | 20240718 | 110600 | 23511050000 | 181700 | 181800 | 182300 | 181700 | 252 |
| 497 | 20240718 | 110500 | 23465231400 | 181800 | 182100 | 182300 | 181800 | 121 |
| 498 | 20240718 | 110400 | 23443227200 | 181700 | 182500 | 182500 | 181700 | 265 |
| 499 | 20240718 | 110300 | 23395034700 | 182500 | 182500 | 182500 | 182000 | 271 |
| 500 | 20240718 | 110200 | 23345602400 | 182500 | 182700 | 182700 | 182500 | 142 |
| 501 | 20240718 | 110100 | 23319662900 | 182700 | 182900 | 183000 | 182700 | 66 |
| 502 | 20240718 | 110000 | 23307591700 | 182800 | 183000 | 183000 | 182800 | 280 |
| 503 | 20240718 | 105900 | 23256394900 | 183200 | 182800 | 183200 | 182800 | 90 |
| 504 | 20240718 | 105800 | 23239927800 | 182900 | 184200 | 184500 | 182400 | 707 |
| 505 | 20240718 | 105700 | 23110258700 | 184500 | 181700 | 184500 | 181600 | 3368 |
| 506 | 20240718 | 105600 | 22494226600 | 181700 | 181600 | 181700 | 181600 | 185 |
| 507 | 20240718 | 105500 | 22460621300 | 181600 | 181700 | 181700 | 181600 | 151 |
| 508 | 20240718 | 105400 | 22433192200 | 181700 | 181700 | 181800 | 181600 | 308 |
| 509 | 20240718 | 105300 | 22377248500 | 181700 | 181800 | 181900 | 181700 | 425 |
| 510 | 20240718 | 105200 | 22300003400 | 181900 | 182000 | 182100 | 181800 | 511 |
| 511 | 20240718 | 105100 | 22207043500 | 182300 | 182400 | 182400 | 182000 | 656 |
| 512 | 20240718 | 105000 | 22087493000 | 182400 | 182500 | 182800 | 182300 | 247 |
| 513 | 20240718 | 104900 | 22042451700 | 182800 | 183100 | 183100 | 182500 | 663 |
| 514 | 20240718 | 104800 | 21921266900 | 183000 | 183200 | 183300 | 183000 | 554 |
| 515 | 20240718 | 104700 | 21819824400 | 183200 | 183400 | 183400 | 183200 | 86 |
| 516 | 20240718 | 104600 | 21804063600 | 183300 | 183500 | 183600 | 183300 | 189 |
| 517 | 20240718 | 104500 | 21769398800 | 183500 | 183500 | 183600 | 183400 | 193 |
| 518 | 20240718 | 104400 | 21733985400 | 183400 | 183500 | 183600 | 183200 | 498 |
| 519 | 20240718 | 104300 | 21642634500 | 183600 | 183700 | 183800 | 183500 | 101 |
| 520 | 20240718 | 104200 | 21624093500 | 183700 | 183600 | 183800 | 183300 | 266 |
| 521 | 20240718 | 104100 | 21575286000 | 183500 | 183300 | 183700 | 183200 | 1628 |
| 522 | 20240718 | 104000 | 21276612100 | 183100 | 183000 | 183400 | 183000 | 469 |
| 523 | 20240718 | 103900 | 21190690900 | 183000 | 183100 | 183100 | 183000 | 248 |
| 524 | 20240718 | 103800 | 21145296800 | 183100 | 183200 | 183200 | 183100 | 138 |
| 525 | 20240718 | 103700 | 21120023800 | 183100 | 183300 | 183300 | 183100 | 455 |
| 526 | 20240718 | 103600 | 21036658000 | 183300 | 183400 | 183400 | 183300 | 100 |
| 527 | 20240718 | 103500 | 21018321300 | 183400 | 183400 | 183500 | 183300 | 173 |
| 528 | 20240718 | 103400 | 20986594800 | 183400 | 183300 | 183400 | 183300 | 61 |
| 529 | 20240718 | 103300 | 20975407800 | 183300 | 183200 | 183400 | 183200 | 331 |
| 530 | 20240718 | 103200 | 20914724700 | 183200 | 183200 | 183300 | 183100 | 163 |
| 531 | 20240718 | 103100 | 20884871000 | 183100 | 183100 | 183300 | 183100 | 92 |
| 532 | 20240718 | 103000 | 20868021600 | 183100 | 183600 | 183700 | 183100 | 413 |
| 533 | 20240718 | 102900 | 20792279000 | 183600 | 183700 | 183800 | 183600 | 94 |
| 534 | 20240718 | 102800 | 20775013900 | 183800 | 183900 | 183900 | 183500 | 551 |
| 535 | 20240718 | 102700 | 20673744600 | 183800 | 184100 | 184100 | 183800 | 102 |
| 536 | 20240718 | 102600 | 20654992900 | 184000 | 183800 | 184200 | 183700 | 358 |
| 537 | 20240718 | 102500 | 20589144500 | 183600 | 183800 | 183900 | 183500 | 418 |
| 538 | 20240718 | 102400 | 20512376400 | 183900 | 183800 | 183900 | 183600 | 189 |
| 539 | 20240718 | 102300 | 20477630300 | 183800 | 183900 | 183900 | 183500 | 209 |
| 540 | 20240718 | 102200 | 20439223900 | 183900 | 184200 | 184300 | 183900 | 315 |
| 541 | 20240718 | 102100 | 20381230400 | 184200 | 184800 | 184800 | 184200 | 235 |
| 542 | 20240718 | 102000 | 20337888100 | 184800 | 184200 | 184800 | 184100 | 634 |
| 543 | 20240718 | 101900 | 20220926900 | 183800 | 184200 | 184400 | 183700 | 451 |
| 544 | 20240718 | 101800 | 20137946900 | 184300 | 184100 | 185000 | 183600 | 1760 |
| 545 | 20240718 | 101700 | 19813058600 | 183800 | 182800 | 184400 | 182700 | 1112 |
| 546 | 20240718 | 101600 | 19608682800 | 182600 | 182500 | 183000 | 182500 | 461 |
| 547 | 20240718 | 101500 | 19524444000 | 182500 | 182600 | 182700 | 182500 | 171 |
| 548 | 20240718 | 101400 | 19493222000 | 182400 | 182700 | 182800 | 182400 | 123 |
| 549 | 20240718 | 101300 | 19470769000 | 182600 | 183000 | 183100 | 182400 | 399 |
| 550 | 20240718 | 101200 | 19397778900 | 183000 | 183200 | 183300 | 183000 | 178 |
| 551 | 20240718 | 101100 | 19365182600 | 183200 | 183600 | 183600 | 183000 | 432 |
| 552 | 20240718 | 101000 | 19285953100 | 183600 | 182300 | 184000 | 182200 | 1978 |
| 553 | 20240718 | 100900 | 18923234100 | 182300 | 182200 | 182500 | 182100 | 122 |
| 554 | 20240718 | 100800 | 18901002500 | 182200 | 182400 | 182700 | 182200 | 167 |
| 555 | 20240718 | 100700 | 18870526700 | 182700 | 181500 | 182700 | 181500 | 2092 |
| 556 | 20240718 | 100600 | 18489612300 | 181500 | 181400 | 181600 | 181300 | 742 |
| 557 | 20240718 | 100500 | 18354988500 | 181300 | 180800 | 181500 | 180800 | 646 |
| 558 | 20240718 | 100400 | 18237901800 | 181000 | 180800 | 181100 | 180700 | 1120 |
| 559 | 20240718 | 100300 | 18035313200 | 180900 | 181000 | 181100 | 180800 | 1738 |
| 560 | 20240718 | 100200 | 17720892900 | 181000 | 181600 | 181600 | 181000 | 3501 |
| 561 | 20240718 | 100100 | 17086087700 | 181600 | 181600 | 181700 | 181500 | 281 |
| 562 | 20240718 | 100000 | 17035066600 | 181600 | 182000 | 182000 | 181500 | 2195 |
| 563 | 20240718 | 095900 | 16636029900 | 182000 | 182100 | 182100 | 182000 | 276 |
| 564 | 20240718 | 095800 | 16585781200 | 182000 | 182100 | 182200 | 182000 | 364 |
| 565 | 20240718 | 095700 | 16519492200 | 182100 | 182100 | 182200 | 182000 | 181 |
| 566 | 20240718 | 095600 | 16486543400 | 182000 | 182200 | 182200 | 182000 | 165 |
| 567 | 20240718 | 095500 | 16456491300 | 181900 | 182000 | 182200 | 181900 | 809 |
| 568 | 20240718 | 095400 | 16309226300 | 181900 | 181900 | 182000 | 181700 | 997 |
| 569 | 20240718 | 095300 | 16127984800 | 181900 | 181900 | 182000 | 181800 | 492 |
| 570 | 20240718 | 095200 | 16038495100 | 181800 | 181900 | 181900 | 181800 | 180 |
| 571 | 20240718 | 095100 | 16005768200 | 181800 | 181900 | 182000 | 181800 | 735 |
| 572 | 20240718 | 095000 | 15872096300 | 181900 | 182000 | 182100 | 181900 | 817 |
| 573 | 20240718 | 094900 | 15723409900 | 182000 | 182100 | 182200 | 181900 | 1053 |
| 574 | 20240718 | 094800 | 15531735800 | 182100 | 182000 | 182200 | 182000 | 402 |
| 575 | 20240718 | 094700 | 15458561700 | 182100 | 182200 | 182300 | 182000 | 1012 |
| 576 | 20240718 | 094600 | 15274243900 | 182200 | 182100 | 182200 | 182100 | 558 |
| 577 | 20240718 | 094500 | 15172594300 | 182200 | 182300 | 182400 | 182100 | 642 |
| 578 | 20240718 | 094400 | 15055621000 | 182300 | 182900 | 182900 | 182200 | 1695 |
| 579 | 20240718 | 094300 | 14746269100 | 182900 | 183300 | 183900 | 182800 | 579 |
| 580 | 20240718 | 094200 | 14640239100 | 183000 | 183000 | 183100 | 182900 | 342 |
| 581 | 20240718 | 094100 | 14577642100 | 183500 | 184500 | 184500 | 182900 | 1676 |
| 582 | 20240718 | 094000 | 14270278800 | 184000 | 184700 | 184800 | 184000 | 1278 |
| 583 | 20240718 | 093900 | 14034466300 | 184700 | 184600 | 184800 | 184400 | 294 |
| 584 | 20240718 | 093800 | 13980193800 | 184500 | 183800 | 184900 | 183800 | 968 |
| 585 | 20240718 | 093700 | 13801506800 | 183800 | 183800 | 184600 | 183800 | 251 |
| 586 | 20240718 | 093600 | 13755365600 | 183700 | 184100 | 184700 | 183500 | 2491 |
| 587 | 20240718 | 093500 | 13296403700 | 184300 | 184600 | 184900 | 184100 | 1414 |
| 588 | 20240718 | 093400 | 13035388100 | 184300 | 184800 | 184800 | 184100 | 579 |
| 589 | 20240718 | 093300 | 12928670600 | 184800 | 182900 | 185000 | 182900 | 2209 |
| 590 | 20240718 | 093200 | 12522345400 | 183000 | 182500 | 183100 | 182400 | 1316 |
| 591 | 20240718 | 093100 | 12281722200 | 182600 | 182800 | 182800 | 182400 | 333 |
| 592 | 20240718 | 093000 | 12220922600 | 182800 | 182600 | 182900 | 182500 | 529 |
| 593 | 20240718 | 092900 | 12124309900 | 182500 | 182200 | 182700 | 182200 | 176 |
| 594 | 20240718 | 092800 | 12092185100 | 182200 | 182200 | 182800 | 182100 | 1242 |
| 595 | 20240718 | 092700 | 11865669200 | 182200 | 182000 | 182300 | 181900 | 406 |
| 596 | 20240718 | 092600 | 11791712600 | 181900 | 182500 | 182500 | 181900 | 619 |
| 597 | 20240718 | 092500 | 11678993500 | 182000 | 182200 | 183000 | 181900 | 1182 |
| 598 | 20240718 | 092400 | 11463637600 | 182200 | 182000 | 182900 | 182000 | 1228 |
| 599 | 20240718 | 092300 | 11239693700 | 182000 | 182500 | 182600 | 181900 | 546 |
| 600 | 20240718 | 092200 | 11140281300 | 182600 | 182100 | 183100 | 181800 | 816 |
| 601 | 20240718 | 092100 | 10991500200 | 181700 | 181600 | 182100 | 181400 | 1359 |
| 602 | 20240718 | 092000 | 10744614300 | 181600 | 181500 | 181700 | 181300 | 1215 |
| 603 | 20240718 | 091900 | 10524135000 | 181500 | 181600 | 181800 | 181500 | 912 |
| 604 | 20240718 | 091800 | 10358516100 | 181600 | 181800 | 182000 | 181500 | 2494 |
| 605 | 20240718 | 091700 | 9905338400 | 181800 | 182600 | 182600 | 181800 | 1797 |
| 606 | 20240718 | 091600 | 9577878600 | 182600 | 182700 | 182700 | 182300 | 1286 |
| 607 | 20240718 | 091500 | 9343130500 | 182700 | 183600 | 183600 | 182500 | 1110 |
| 608 | 20240718 | 091400 | 9139963700 | 184000 | 182500 | 184000 | 182200 | 1463 |
| 609 | 20240718 | 091300 | 8871589900 | 182500 | 182000 | 183000 | 181800 | 1980 |
| 610 | 20240718 | 091200 | 8510796300 | 182000 | 182800 | 183600 | 181800 | 3600 |
| 611 | 20240718 | 091100 | 7854295400 | 182800 | 183100 | 183700 | 182800 | 2703 |
| 612 | 20240718 | 091000 | 7359483900 | 183100 | 183000 | 183700 | 182900 | 1773 |
| 613 | 20240718 | 090900 | 7034717500 | 182900 | 183000 | 183800 | 182900 | 2311 |
| 614 | 20240718 | 090800 | 6611567700 | 183400 | 184000 | 184100 | 183000 | 1412 |
| 615 | 20240718 | 090700 | 6352633900 | 183500 | 184300 | 185200 | 183500 | 1763 |
| 616 | 20240718 | 090600 | 6028159100 | 184200 | 185000 | 185400 | 184200 | 3453 |
| 617 | 20240718 | 090500 | 5390847300 | 185000 | 185700 | 185800 | 184300 | 2618 |
| 618 | 20240718 | 090400 | 4905576900 | 185700 | 185000 | 186000 | 184300 | 2859 |
| 619 | 20240718 | 090300 | 4375286000 | 185000 | 184700 | 185500 | 184000 | 2699 |
| 620 | 20240718 | 090200 | 3876445600 | 184700 | 182500 | 185600 | 182500 | 4551 |
| 621 | 20240718 | 090100 | 3036102600 | 182500 | 184800 | 185600 | 182500 | 4300 |
| 622 | 20240718 | 090000 | 2245354700 | 187900 | 183100 | 188000 | 183100 | 11834 |