40 KiB
40 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240718 | 203400 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 4586 |
| 3 | 20240718 | 203300 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 4 | 20240718 | 203200 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 5 | 20240718 | 203100 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 6 | 20240718 | 203000 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 7 | 20240718 | 202900 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 8 | 20240718 | 202800 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 9 | 20240718 | 202700 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 10 | 20240718 | 202600 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 11 | 20240718 | 202500 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 12 | 20240718 | 202400 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 13 | 20240718 | 202300 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 14 | 20240718 | 202200 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 15 | 20240718 | 202100 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 16 | 20240718 | 202000 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 17 | 20240718 | 201900 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 18 | 20240718 | 201800 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 19 | 20240718 | 201700 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 20 | 20240718 | 201600 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 21 | 20240718 | 201500 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 22 | 20240718 | 201400 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 23 | 20240718 | 201300 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 24 | 20240718 | 201200 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 25 | 20240718 | 201100 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 26 | 20240718 | 201000 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 27 | 20240718 | 200900 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 28 | 20240718 | 200800 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 29 | 20240718 | 200700 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 30 | 20240718 | 200600 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 31 | 20240718 | 200500 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 32 | 20240718 | 200400 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 4586 |
| 33 | 20240718 | 200300 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 34 | 20240718 | 200200 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 35 | 20240718 | 200100 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 36 | 20240718 | 200000 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 37 | 20240718 | 195900 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 38 | 20240718 | 195800 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 39 | 20240718 | 195700 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 40 | 20240718 | 195600 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 41 | 20240718 | 195500 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 42 | 20240718 | 195400 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 43 | 20240718 | 195300 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 44 | 20240718 | 195200 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 45 | 20240718 | 195100 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 46 | 20240718 | 195000 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 47 | 20240718 | 194900 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 48 | 20240718 | 194800 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 49 | 20240718 | 194700 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 50 | 20240718 | 194600 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 51 | 20240718 | 194500 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 52 | 20240718 | 194400 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 53 | 20240718 | 194300 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 54 | 20240718 | 194200 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 55 | 20240718 | 194100 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 56 | 20240718 | 194000 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 57 | 20240718 | 193900 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 58 | 20240718 | 193800 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 59 | 20240718 | 193700 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 60 | 20240718 | 193600 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 61 | 20240718 | 193500 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 62 | 20240718 | 193400 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 4586 |
| 63 | 20240718 | 193300 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 64 | 20240718 | 193200 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 65 | 20240718 | 193100 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 66 | 20240718 | 193000 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 67 | 20240718 | 192900 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 68 | 20240718 | 192800 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 69 | 20240718 | 192700 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 70 | 20240718 | 192600 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 71 | 20240718 | 192500 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 72 | 20240718 | 192400 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 73 | 20240718 | 192300 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 74 | 20240718 | 192200 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 75 | 20240718 | 192100 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 76 | 20240718 | 192000 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 77 | 20240718 | 191900 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 78 | 20240718 | 191800 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 79 | 20240718 | 191700 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 80 | 20240718 | 191600 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 81 | 20240718 | 191500 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 82 | 20240718 | 191400 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 83 | 20240718 | 191300 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 84 | 20240718 | 191200 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 85 | 20240718 | 191100 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 86 | 20240718 | 191000 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 87 | 20240718 | 190900 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 88 | 20240718 | 190800 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 89 | 20240718 | 190700 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 90 | 20240718 | 190600 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 91 | 20240718 | 190500 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 92 | 20240718 | 190400 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 4586 |
| 93 | 20240718 | 190300 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 94 | 20240718 | 190200 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 95 | 20240718 | 190100 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 96 | 20240718 | 190000 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 97 | 20240718 | 185900 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 98 | 20240718 | 185800 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 99 | 20240718 | 185700 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 100 | 20240718 | 185600 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 101 | 20240718 | 185500 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 102 | 20240718 | 185400 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 103 | 20240718 | 185300 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 104 | 20240718 | 185200 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 105 | 20240718 | 185100 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 106 | 20240718 | 185000 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 107 | 20240718 | 184900 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 108 | 20240718 | 184800 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 109 | 20240718 | 184700 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 110 | 20240718 | 184600 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 111 | 20240718 | 184500 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 112 | 20240718 | 184400 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 113 | 20240718 | 184300 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 114 | 20240718 | 184200 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 115 | 20240718 | 184100 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 116 | 20240718 | 184000 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 117 | 20240718 | 183900 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 118 | 20240718 | 183800 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 119 | 20240718 | 183700 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 120 | 20240718 | 183600 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 121 | 20240718 | 183500 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 122 | 20240718 | 183400 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 4586 |
| 123 | 20240718 | 183300 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 124 | 20240718 | 183200 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 125 | 20240718 | 183100 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 126 | 20240718 | 183000 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 127 | 20240718 | 182900 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 128 | 20240718 | 182800 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 129 | 20240718 | 182700 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 130 | 20240718 | 182600 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 131 | 20240718 | 182500 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 132 | 20240718 | 182400 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 133 | 20240718 | 182300 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 134 | 20240718 | 182200 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 135 | 20240718 | 182100 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 136 | 20240718 | 182000 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 137 | 20240718 | 181900 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 138 | 20240718 | 181800 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 139 | 20240718 | 181700 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 140 | 20240718 | 181600 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 141 | 20240718 | 181500 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 142 | 20240718 | 181400 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 143 | 20240718 | 181300 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 144 | 20240718 | 181200 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 145 | 20240718 | 181100 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 146 | 20240718 | 181000 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 147 | 20240718 | 180900 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 148 | 20240718 | 180800 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 149 | 20240718 | 180700 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 150 | 20240718 | 180600 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 151 | 20240718 | 180500 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 152 | 20240718 | 180400 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 4586 |
| 153 | 20240718 | 180300 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 154 | 20240718 | 180200 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 155 | 20240718 | 180100 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 156 | 20240718 | 180000 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 157 | 20240718 | 175900 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 158 | 20240718 | 175800 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 159 | 20240718 | 175700 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 160 | 20240718 | 175600 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 161 | 20240718 | 175500 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 162 | 20240718 | 175400 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 163 | 20240718 | 175300 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 164 | 20240718 | 175200 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 165 | 20240718 | 175100 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 166 | 20240718 | 175000 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 167 | 20240718 | 174900 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 168 | 20240718 | 174800 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 169 | 20240718 | 174700 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 170 | 20240718 | 174600 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 171 | 20240718 | 174500 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 172 | 20240718 | 174400 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 173 | 20240718 | 174300 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 174 | 20240718 | 174200 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 175 | 20240718 | 174100 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 176 | 20240718 | 174000 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 177 | 20240718 | 173900 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 178 | 20240718 | 173800 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 179 | 20240718 | 173700 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 180 | 20240718 | 173600 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 181 | 20240718 | 173500 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 182 | 20240718 | 173400 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 4586 |
| 183 | 20240718 | 173300 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 184 | 20240718 | 173200 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 185 | 20240718 | 173100 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 186 | 20240718 | 173000 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 187 | 20240718 | 172900 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 188 | 20240718 | 172800 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 189 | 20240718 | 172700 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 190 | 20240718 | 172600 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 191 | 20240718 | 172500 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 192 | 20240718 | 172400 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 193 | 20240718 | 172300 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 194 | 20240718 | 172200 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 195 | 20240718 | 172100 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 196 | 20240718 | 172000 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 197 | 20240718 | 171900 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 198 | 20240718 | 171800 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 199 | 20240718 | 171700 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 200 | 20240718 | 171600 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 201 | 20240718 | 171500 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 202 | 20240718 | 171400 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 203 | 20240718 | 171300 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 204 | 20240718 | 171200 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 205 | 20240718 | 171100 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 206 | 20240718 | 171000 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 207 | 20240718 | 170900 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 208 | 20240718 | 170800 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 209 | 20240718 | 170700 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 210 | 20240718 | 170600 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 211 | 20240718 | 170500 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 212 | 20240718 | 170400 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 4586 |
| 213 | 20240718 | 170300 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 214 | 20240718 | 170200 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 215 | 20240718 | 170100 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 216 | 20240718 | 170000 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 217 | 20240718 | 165900 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 218 | 20240718 | 165800 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 219 | 20240718 | 165700 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 220 | 20240718 | 165600 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 221 | 20240718 | 165500 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 222 | 20240718 | 165400 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 223 | 20240718 | 165300 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 224 | 20240718 | 165200 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 225 | 20240718 | 165100 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 226 | 20240718 | 165000 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 227 | 20240718 | 164900 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 228 | 20240718 | 164800 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 229 | 20240718 | 164700 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 230 | 20240718 | 164600 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 231 | 20240718 | 164500 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 232 | 20240718 | 164400 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 233 | 20240718 | 164300 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 234 | 20240718 | 164200 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 235 | 20240718 | 164100 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 236 | 20240718 | 164000 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 237 | 20240718 | 163900 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 238 | 20240718 | 163800 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 239 | 20240718 | 163700 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 240 | 20240718 | 163600 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 241 | 20240718 | 163500 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 242 | 20240718 | 163400 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 4586 |
| 243 | 20240718 | 163300 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 244 | 20240718 | 163200 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 245 | 20240718 | 163100 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 246 | 20240718 | 163000 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 247 | 20240718 | 162900 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 248 | 20240718 | 162800 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 249 | 20240718 | 162700 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 250 | 20240718 | 162600 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 251 | 20240718 | 162500 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 252 | 20240718 | 162400 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 253 | 20240718 | 162300 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 254 | 20240718 | 162200 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 255 | 20240718 | 162100 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 256 | 20240718 | 162000 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 257 | 20240718 | 161900 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 258 | 20240718 | 161800 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 259 | 20240718 | 161700 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 260 | 20240718 | 161600 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 261 | 20240718 | 161500 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 262 | 20240718 | 161400 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 263 | 20240718 | 161300 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 264 | 20240718 | 161200 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 265 | 20240718 | 161100 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 266 | 20240718 | 161000 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 267 | 20240718 | 160900 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 268 | 20240718 | 160800 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 269 | 20240718 | 160700 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 270 | 20240718 | 160600 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 271 | 20240718 | 160500 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 272 | 20240718 | 160400 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 4586 |
| 273 | 20240718 | 160300 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 274 | 20240718 | 160200 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 275 | 20240718 | 160100 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 276 | 20240718 | 160000 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 277 | 20240718 | 155900 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 278 | 20240718 | 155800 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 279 | 20240718 | 155700 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 280 | 20240718 | 155600 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 281 | 20240718 | 155500 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 282 | 20240718 | 155400 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 283 | 20240718 | 155300 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 284 | 20240718 | 155200 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 285 | 20240718 | 155100 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 286 | 20240718 | 155000 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 287 | 20240718 | 154900 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 288 | 20240718 | 154800 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 289 | 20240718 | 154700 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 290 | 20240718 | 154600 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 291 | 20240718 | 154500 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 292 | 20240718 | 154400 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 293 | 20240718 | 154300 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 294 | 20240718 | 154200 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 295 | 20240718 | 154100 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 296 | 20240718 | 154000 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 297 | 20240718 | 153900 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 298 | 20240718 | 153800 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 299 | 20240718 | 153700 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 300 | 20240718 | 153600 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 301 | 20240718 | 153500 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 302 | 20240718 | 153400 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 4586 |
| 303 | 20240718 | 153300 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 304 | 20240718 | 153200 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 305 | 20240718 | 153100 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 0 |
| 306 | 20240718 | 153000 | 22376629000 | 143700 | 143700 | 143700 | 143700 | 4586 |
| 307 | 20240718 | 152900 | 21717620800 | 142500 | 142500 | 142500 | 142500 | 0 |
| 308 | 20240718 | 152800 | 21717620800 | 142500 | 142500 | 142500 | 142500 | 0 |
| 309 | 20240718 | 152700 | 21717620800 | 142500 | 142500 | 142500 | 142500 | 0 |
| 310 | 20240718 | 152600 | 21717620800 | 142500 | 142500 | 142500 | 142500 | 0 |
| 311 | 20240718 | 152500 | 21717620800 | 142500 | 142500 | 142500 | 142500 | 0 |
| 312 | 20240718 | 152400 | 21717620800 | 142500 | 142500 | 142500 | 142500 | 0 |
| 313 | 20240718 | 152300 | 21717620800 | 142500 | 142500 | 142500 | 142500 | 0 |
| 314 | 20240718 | 152200 | 21717620800 | 142500 | 142500 | 142500 | 142500 | 0 |
| 315 | 20240718 | 152100 | 21717620800 | 142500 | 142500 | 142500 | 142500 | 0 |
| 316 | 20240718 | 152000 | 21717620800 | 142500 | 142500 | 142500 | 142500 | 0 |
| 317 | 20240718 | 151900 | 21717620800 | 142500 | 142600 | 142800 | 142500 | 782 |
| 318 | 20240718 | 151800 | 21606059600 | 142600 | 142700 | 142800 | 142500 | 1392 |
| 319 | 20240718 | 151700 | 21407517600 | 142700 | 142500 | 142700 | 142300 | 289 |
| 320 | 20240718 | 151600 | 21366325600 | 142500 | 142300 | 142500 | 142100 | 342 |
| 321 | 20240718 | 151500 | 21317664100 | 142300 | 142000 | 142300 | 141900 | 279 |
| 322 | 20240718 | 151400 | 21278030300 | 142000 | 141800 | 142200 | 141800 | 936 |
| 323 | 20240718 | 151300 | 21145250600 | 141800 | 142200 | 142300 | 141800 | 510 |
| 324 | 20240718 | 151200 | 21072822100 | 142200 | 142200 | 142400 | 142000 | 351 |
| 325 | 20240718 | 151100 | 21022898000 | 142200 | 141900 | 142200 | 141900 | 188 |
| 326 | 20240718 | 151000 | 20996203100 | 142000 | 141700 | 142000 | 141700 | 153 |
| 327 | 20240718 | 150900 | 20974501300 | 141700 | 141400 | 141700 | 141400 | 462 |
| 328 | 20240718 | 150800 | 20909082300 | 141500 | 141300 | 141500 | 141300 | 222 |
| 329 | 20240718 | 150700 | 20877692600 | 141300 | 140900 | 141300 | 140900 | 250 |
| 330 | 20240718 | 150600 | 20842416900 | 140900 | 141200 | 141500 | 140900 | 262 |
| 331 | 20240718 | 150500 | 20805401400 | 141300 | 141000 | 141400 | 141000 | 223 |
| 332 | 20240718 | 150400 | 20773900000 | 141000 | 141300 | 141300 | 140800 | 259 |
| 333 | 20240718 | 150300 | 20737385600 | 141100 | 141300 | 141600 | 141100 | 318 |
| 334 | 20240718 | 150200 | 20692437400 | 141300 | 141400 | 141500 | 141200 | 128 |
| 335 | 20240718 | 150100 | 20674347500 | 141500 | 141600 | 141900 | 141500 | 376 |
| 336 | 20240718 | 150000 | 20621100600 | 141600 | 142000 | 142100 | 141600 | 315 |
| 337 | 20240718 | 145900 | 20576414200 | 142000 | 142000 | 142200 | 141900 | 561 |
| 338 | 20240718 | 145800 | 20496721700 | 142000 | 141600 | 142000 | 141600 | 229 |
| 339 | 20240718 | 145700 | 20464230900 | 141600 | 141900 | 141900 | 141600 | 323 |
| 340 | 20240718 | 145600 | 20418471900 | 141800 | 141500 | 141800 | 141500 | 188 |
| 341 | 20240718 | 145500 | 20391842600 | 141500 | 141400 | 141600 | 141400 | 184 |
| 342 | 20240718 | 145400 | 20365803400 | 141200 | 141300 | 141500 | 141200 | 661 |
| 343 | 20240718 | 145300 | 20272336200 | 141400 | 141400 | 141500 | 141300 | 643 |
| 344 | 20240718 | 145200 | 20181385500 | 141400 | 141400 | 141500 | 141300 | 263 |
| 345 | 20240718 | 145100 | 20144178600 | 141300 | 141700 | 141700 | 141300 | 326 |
| 346 | 20240718 | 145000 | 20098052800 | 141700 | 141200 | 141700 | 141200 | 539 |
| 347 | 20240718 | 144900 | 20021719200 | 141200 | 141200 | 141300 | 141100 | 223 |
| 348 | 20240718 | 144800 | 19990220200 | 141100 | 140900 | 141200 | 140900 | 302 |
| 349 | 20240718 | 144700 | 19947604600 | 141000 | 140800 | 141000 | 140700 | 482 |
| 350 | 20240718 | 144600 | 19879704300 | 140700 | 140600 | 140700 | 140500 | 459 |
| 351 | 20240718 | 144500 | 19815144500 | 140500 | 140600 | 140600 | 140500 | 130 |
| 352 | 20240718 | 144400 | 19796876700 | 140600 | 140500 | 140600 | 140400 | 221 |
| 353 | 20240718 | 144300 | 19765834200 | 140500 | 140700 | 140700 | 140400 | 236 |
| 354 | 20240718 | 144200 | 19732682300 | 140600 | 140500 | 140700 | 140500 | 228 |
| 355 | 20240718 | 144100 | 19700625600 | 140500 | 140500 | 140600 | 140400 | 177 |
| 356 | 20240718 | 144000 | 19675757400 | 140500 | 140700 | 140700 | 140500 | 190 |
| 357 | 20240718 | 143900 | 19649040100 | 140600 | 140600 | 140700 | 140300 | 260 |
| 358 | 20240718 | 143800 | 19612500000 | 140600 | 140500 | 140700 | 140400 | 195 |
| 359 | 20240718 | 143700 | 19585088100 | 140600 | 140600 | 140700 | 140500 | 126 |
| 360 | 20240718 | 143600 | 19567372400 | 140400 | 140800 | 140800 | 140400 | 310 |
| 361 | 20240718 | 143500 | 19523824200 | 140600 | 140600 | 140800 | 140600 | 544 |
| 362 | 20240718 | 143400 | 19447293000 | 140600 | 140600 | 140700 | 140500 | 145 |
| 363 | 20240718 | 143300 | 19426909500 | 140600 | 140700 | 140700 | 140500 | 299 |
| 364 | 20240718 | 143200 | 19384869900 | 140700 | 140800 | 140800 | 140600 | 211 |
| 365 | 20240718 | 143100 | 19355174500 | 140600 | 140600 | 140900 | 140400 | 430 |
| 366 | 20240718 | 143000 | 19294688700 | 140600 | 140700 | 140800 | 140600 | 46 |
| 367 | 20240718 | 142900 | 19288216800 | 140800 | 140500 | 140900 | 140500 | 480 |
| 368 | 20240718 | 142800 | 19220687000 | 140500 | 140900 | 140900 | 140500 | 250 |
| 369 | 20240718 | 142700 | 19185520800 | 140900 | 140800 | 140900 | 140700 | 76 |
| 370 | 20240718 | 142600 | 19174823400 | 140900 | 140800 | 140900 | 140800 | 85 |
| 371 | 20240718 | 142500 | 19162848800 | 140800 | 140900 | 141200 | 140800 | 97 |
| 372 | 20240718 | 142400 | 19149179800 | 141200 | 141400 | 141400 | 140800 | 186 |
| 373 | 20240718 | 142300 | 19122947300 | 141300 | 141200 | 141300 | 141100 | 92 |
| 374 | 20240718 | 142200 | 19109960100 | 141300 | 141100 | 141300 | 140800 | 170 |
| 375 | 20240718 | 142100 | 19085983400 | 141100 | 141200 | 141500 | 141100 | 325 |
| 376 | 20240718 | 142000 | 19040053200 | 141200 | 141200 | 141400 | 141200 | 135 |
| 377 | 20240718 | 141900 | 19020982900 | 141400 | 141300 | 141600 | 141300 | 38 |
| 378 | 20240718 | 141800 | 19015610500 | 141300 | 141400 | 141600 | 141300 | 329 |
| 379 | 20240718 | 141700 | 18969088500 | 141400 | 141400 | 141500 | 141400 | 94 |
| 380 | 20240718 | 141600 | 18955796600 | 141300 | 141300 | 141400 | 141300 | 227 |
| 381 | 20240718 | 141500 | 18923708400 | 141300 | 141200 | 141300 | 141100 | 111 |
| 382 | 20240718 | 141400 | 18908035600 | 141100 | 141300 | 141300 | 141100 | 64 |
| 383 | 20240718 | 141300 | 18898997500 | 141300 | 141300 | 141400 | 141300 | 79 |
| 384 | 20240718 | 141200 | 18887833700 | 141200 | 141400 | 141400 | 141200 | 124 |
| 385 | 20240718 | 141100 | 18870314400 | 141400 | 141300 | 141400 | 141200 | 79 |
| 386 | 20240718 | 141000 | 18859156000 | 141200 | 141000 | 141500 | 140900 | 95 |
| 387 | 20240718 | 140900 | 18845756500 | 140900 | 141000 | 141000 | 140900 | 14 |
| 388 | 20240718 | 140800 | 18843783500 | 140900 | 141100 | 141100 | 140900 | 99 |
| 389 | 20240718 | 140700 | 18829824000 | 141100 | 141400 | 141500 | 141100 | 275 |
| 390 | 20240718 | 140600 | 18790975600 | 141300 | 140900 | 141300 | 140700 | 644 |
| 391 | 20240718 | 140500 | 18700204100 | 140900 | 140900 | 140900 | 140800 | 108 |
| 392 | 20240718 | 140400 | 18684993400 | 140900 | 140900 | 140900 | 140800 | 87 |
| 393 | 20240718 | 140300 | 18672741500 | 140800 | 140500 | 140800 | 140500 | 54 |
| 394 | 20240718 | 140200 | 18665152100 | 140500 | 140900 | 140900 | 140500 | 203 |
| 395 | 20240718 | 140100 | 18636593600 | 140800 | 140800 | 140800 | 140500 | 559 |
| 396 | 20240718 | 140000 | 18558028500 | 140700 | 141000 | 141000 | 140600 | 153 |
| 397 | 20240718 | 135900 | 18536471400 | 141000 | 140600 | 141000 | 140600 | 107 |
| 398 | 20240718 | 135800 | 18521407300 | 140800 | 141000 | 141000 | 140600 | 142 |
| 399 | 20240718 | 135700 | 18501418500 | 140900 | 140900 | 141000 | 140900 | 33 |
| 400 | 20240718 | 135600 | 18496767700 | 140900 | 141200 | 141200 | 140900 | 305 |
| 401 | 20240718 | 135500 | 18453787000 | 141000 | 140800 | 141000 | 140800 | 77 |
| 402 | 20240718 | 135400 | 18442935600 | 140800 | 141100 | 141200 | 140800 | 165 |
| 403 | 20240718 | 135300 | 18419677000 | 141000 | 141100 | 141200 | 140800 | 168 |
| 404 | 20240718 | 135200 | 18395989100 | 141000 | 141000 | 141100 | 141000 | 623 |
| 405 | 20240718 | 135100 | 18308115400 | 140900 | 141100 | 141100 | 140900 | 216 |
| 406 | 20240718 | 135000 | 18277663800 | 141000 | 140900 | 141100 | 140900 | 157 |
| 407 | 20240718 | 134900 | 18255535500 | 141000 | 141000 | 141100 | 141000 | 134 |
| 408 | 20240718 | 134800 | 18236640300 | 141000 | 140900 | 141000 | 140600 | 78 |
| 409 | 20240718 | 134700 | 18225664300 | 140900 | 140900 | 141000 | 140500 | 110 |
| 410 | 20240718 | 134600 | 18210177000 | 141000 | 141000 | 141000 | 140700 | 80 |
| 411 | 20240718 | 134500 | 18198910200 | 141100 | 141200 | 141200 | 141100 | 25 |
| 412 | 20240718 | 134400 | 18195382400 | 140500 | 141000 | 141100 | 140500 | 84 |
| 413 | 20240718 | 134300 | 18183539500 | 141000 | 141100 | 141200 | 140600 | 141 |
| 414 | 20240718 | 134200 | 18163664000 | 141100 | 141200 | 141200 | 140400 | 585 |
| 415 | 20240718 | 134100 | 18081292600 | 141200 | 141200 | 141200 | 141200 | 43 |
| 416 | 20240718 | 134000 | 18075221000 | 141100 | 141000 | 141200 | 141000 | 85 |
| 417 | 20240718 | 133900 | 18063224800 | 140500 | 141000 | 141100 | 140500 | 920 |
| 418 | 20240718 | 133800 | 17933823100 | 141000 | 141100 | 141200 | 141000 | 133 |
| 419 | 20240718 | 133700 | 17915064700 | 141000 | 141100 | 141100 | 141000 | 249 |
| 420 | 20240718 | 133600 | 17879934100 | 141100 | 141200 | 141400 | 141100 | 204 |
| 421 | 20240718 | 133500 | 17851136000 | 141300 | 141200 | 141300 | 141100 | 52 |
| 422 | 20240718 | 133400 | 17843795100 | 141100 | 141300 | 141300 | 141100 | 85 |
| 423 | 20240718 | 133300 | 17831797000 | 141200 | 141300 | 141300 | 141200 | 73 |
| 424 | 20240718 | 133200 | 17821485500 | 141500 | 141400 | 141500 | 141200 | 183 |
| 425 | 20240718 | 133100 | 17795628700 | 141300 | 141400 | 141400 | 141200 | 85 |
| 426 | 20240718 | 133000 | 17783620500 | 141300 | 141300 | 141300 | 141300 | 39 |
| 427 | 20240718 | 132900 | 17778109800 | 141700 | 141500 | 141700 | 141200 | 110 |
| 428 | 20240718 | 132800 | 17762566200 | 141200 | 141200 | 141400 | 141200 | 307 |
| 429 | 20240718 | 132700 | 17719204800 | 141200 | 141300 | 141400 | 141200 | 93 |
| 430 | 20240718 | 132600 | 17706063800 | 141300 | 141400 | 141600 | 141300 | 62 |
| 431 | 20240718 | 132500 | 17697297600 | 141700 | 141600 | 141800 | 141300 | 289 |
| 432 | 20240718 | 132400 | 17656400700 | 141600 | 141300 | 141600 | 141200 | 124 |
| 433 | 20240718 | 132300 | 17638869300 | 141300 | 141400 | 141500 | 141300 | 44 |
| 434 | 20240718 | 132200 | 17632648300 | 141300 | 141200 | 141300 | 141200 | 47 |
| 435 | 20240718 | 132100 | 17626007600 | 141200 | 141200 | 141300 | 141200 | 139 |
| 436 | 20240718 | 132000 | 17606375700 | 141300 | 141400 | 141400 | 141200 | 107 |
| 437 | 20240718 | 131900 | 17591256100 | 141300 | 141400 | 141400 | 141300 | 93 |
| 438 | 20240718 | 131800 | 17578115100 | 141200 | 141400 | 141400 | 141200 | 44 |
| 439 | 20240718 | 131700 | 17571900400 | 141400 | 141300 | 141400 | 141300 | 52 |
| 440 | 20240718 | 131600 | 17564552000 | 141400 | 141300 | 141600 | 141300 | 161 |
| 441 | 20240718 | 131500 | 17541792200 | 141300 | 141300 | 141400 | 141200 | 107 |
| 442 | 20240718 | 131400 | 17526680600 | 141300 | 141300 | 141400 | 141300 | 59 |
| 443 | 20240718 | 131300 | 17518342100 | 141200 | 141200 | 141300 | 141200 | 114 |
| 444 | 20240718 | 131200 | 17502237300 | 141200 | 141300 | 141300 | 141200 | 107 |
| 445 | 20240718 | 131100 | 17487127300 | 141300 | 141600 | 141600 | 141300 | 285 |
| 446 | 20240718 | 131000 | 17446814300 | 141700 | 141800 | 141800 | 141700 | 44 |
| 447 | 20240718 | 130900 | 17440579200 | 141500 | 141700 | 141800 | 141500 | 191 |
| 448 | 20240718 | 130800 | 17413523900 | 141600 | 141500 | 141700 | 141500 | 137 |
| 449 | 20240718 | 130700 | 17394123600 | 141500 | 141600 | 141600 | 141400 | 70 |
| 450 | 20240718 | 130600 | 17384223800 | 141600 | 141700 | 141700 | 141400 | 80 |
| 451 | 20240718 | 130500 | 17372900400 | 141700 | 141600 | 142100 | 141500 | 221 |
| 452 | 20240718 | 130400 | 17341595900 | 141600 | 141500 | 141800 | 141400 | 278 |
| 453 | 20240718 | 130300 | 17302273700 | 141500 | 141500 | 141900 | 141500 | 71 |
| 454 | 20240718 | 130200 | 17292213600 | 141900 | 141600 | 141900 | 141400 | 93 |
| 455 | 20240718 | 130100 | 17279040600 | 141700 | 141800 | 142100 | 141700 | 53 |
| 456 | 20240718 | 130000 | 17271522000 | 141800 | 141900 | 142000 | 141700 | 171 |
| 457 | 20240718 | 125900 | 17247271900 | 141800 | 141900 | 141900 | 141700 | 67 |
| 458 | 20240718 | 125800 | 17237774200 | 141900 | 141800 | 141900 | 141500 | 116 |
| 459 | 20240718 | 125700 | 17221341900 | 141900 | 141800 | 141900 | 141700 | 77 |
| 460 | 20240718 | 125600 | 17210420700 | 141700 | 141800 | 141800 | 141600 | 64 |
| 461 | 20240718 | 125500 | 17201354400 | 141800 | 141800 | 141800 | 141700 | 79 |
| 462 | 20240718 | 125400 | 17190157000 | 141800 | 141800 | 141800 | 141600 | 93 |
| 463 | 20240718 | 125300 | 17176976500 | 141900 | 141900 | 141900 | 141600 | 58 |
| 464 | 20240718 | 125200 | 17168751800 | 141900 | 141600 | 141900 | 141600 | 72 |
| 465 | 20240718 | 125100 | 17158549500 | 141900 | 142000 | 142100 | 141600 | 300 |
| 466 | 20240718 | 125000 | 17115980600 | 142000 | 142200 | 142300 | 142000 | 470 |
| 467 | 20240718 | 124900 | 17049156600 | 142200 | 141900 | 142200 | 141900 | 420 |
| 468 | 20240718 | 124800 | 16989510600 | 141800 | 141900 | 141900 | 141800 | 85 |
| 469 | 20240718 | 124700 | 16977455400 | 141800 | 141500 | 141800 | 141500 | 54 |
| 470 | 20240718 | 124600 | 16969807900 | 141400 | 141500 | 141800 | 141400 | 130 |
| 471 | 20240718 | 124500 | 16951409400 | 141500 | 141900 | 141900 | 141400 | 415 |
| 472 | 20240718 | 124400 | 16892612600 | 142000 | 142700 | 142800 | 142000 | 483 |
| 473 | 20240718 | 124300 | 16823946300 | 142500 | 142700 | 142700 | 142400 | 118 |
| 474 | 20240718 | 124200 | 16807133000 | 142900 | 142600 | 142900 | 142500 | 82 |
| 475 | 20240718 | 124100 | 16795429300 | 142600 | 142600 | 142900 | 142600 | 62 |
| 476 | 20240718 | 124000 | 16786580300 | 142600 | 142900 | 143000 | 142500 | 121 |
| 477 | 20240718 | 123900 | 16769302400 | 142900 | 142400 | 142900 | 142300 | 90 |
| 478 | 20240718 | 123800 | 16756488900 | 142300 | 142400 | 143000 | 142300 | 242 |
| 479 | 20240718 | 123700 | 16721929900 | 142700 | 142700 | 142700 | 142300 | 48 |
| 480 | 20240718 | 123600 | 16715090000 | 142900 | 142400 | 142900 | 142300 | 263 |
| 481 | 20240718 | 123500 | 16677585300 | 142400 | 142400 | 142500 | 142300 | 53 |
| 482 | 20240718 | 123400 | 16670038500 | 142300 | 142300 | 142400 | 142300 | 171 |
| 483 | 20240718 | 123300 | 16645704500 | 142200 | 142500 | 142900 | 142200 | 202 |
| 484 | 20240718 | 123200 | 16616926700 | 142800 | 142400 | 142800 | 142400 | 90 |
| 485 | 20240718 | 123100 | 16604093700 | 142800 | 142500 | 142800 | 142200 | 50 |
| 486 | 20240718 | 123000 | 16596979000 | 142500 | 142300 | 142800 | 142200 | 230 |
| 487 | 20240718 | 122900 | 16564192100 | 142600 | 142200 | 142900 | 142200 | 290 |
| 488 | 20240718 | 122800 | 16522800000 | 142400 | 142500 | 142700 | 142300 | 94 |
| 489 | 20240718 | 122700 | 16509418800 | 142200 | 142500 | 142700 | 142200 | 150 |
| 490 | 20240718 | 122600 | 16488065800 | 142400 | 142500 | 142600 | 142400 | 107 |
| 491 | 20240718 | 122500 | 16472824700 | 142500 | 142500 | 142500 | 142400 | 185 |
| 492 | 20240718 | 122400 | 16446466200 | 142500 | 142700 | 142700 | 142300 | 242 |
| 493 | 20240718 | 122300 | 16411978300 | 142800 | 142300 | 142800 | 142300 | 66 |
| 494 | 20240718 | 122200 | 16402576600 | 142300 | 142400 | 142800 | 142100 | 91 |
| 495 | 20240718 | 122100 | 16389622800 | 142100 | 142200 | 142200 | 142000 | 122 |
| 496 | 20240718 | 122000 | 16372288600 | 142300 | 142300 | 142300 | 142000 | 139 |
| 497 | 20240718 | 121900 | 16352516400 | 142300 | 142200 | 142300 | 142100 | 109 |
| 498 | 20240718 | 121800 | 16337015100 | 142200 | 142200 | 142400 | 142200 | 75 |
| 499 | 20240718 | 121700 | 16326339000 | 142000 | 142300 | 142400 | 142000 | 223 |
| 500 | 20240718 | 121600 | 16294620500 | 142400 | 142300 | 142400 | 142200 | 374 |
| 501 | 20240718 | 121500 | 16241399700 | 142400 | 142700 | 142700 | 142400 | 243 |
| 502 | 20240718 | 121400 | 16206763500 | 142800 | 142800 | 142800 | 142400 | 187 |
| 503 | 20240718 | 121300 | 16180078400 | 142900 | 142400 | 143000 | 142400 | 1079 |
| 504 | 20240718 | 121200 | 16026060400 | 142400 | 142400 | 142400 | 142300 | 155 |
| 505 | 20240718 | 121100 | 16003994100 | 142400 | 142200 | 142400 | 142000 | 111 |
| 506 | 20240718 | 121000 | 15988205700 | 142300 | 142100 | 142300 | 142000 | 530 |
| 507 | 20240718 | 120900 | 15912868000 | 142000 | 141800 | 142000 | 141800 | 120 |
| 508 | 20240718 | 120800 | 15895839600 | 141800 | 141900 | 141900 | 141700 | 74 |
| 509 | 20240718 | 120700 | 15885345800 | 141900 | 142000 | 142000 | 141800 | 121 |
| 510 | 20240718 | 120600 | 15868165900 | 141900 | 141100 | 142000 | 141100 | 326 |
| 511 | 20240718 | 120500 | 15821924200 | 141100 | 141300 | 141300 | 141000 | 90 |
| 512 | 20240718 | 120400 | 15809228600 | 140700 | 140900 | 141400 | 140700 | 58 |
| 513 | 20240718 | 120300 | 15801064300 | 141500 | 140800 | 141500 | 140600 | 121 |
| 514 | 20240718 | 120200 | 15784012700 | 140700 | 141100 | 141700 | 140500 | 2266 |
| 515 | 20240718 | 120100 | 15465096000 | 140900 | 141000 | 141200 | 140600 | 349 |
| 516 | 20240718 | 120000 | 15415876100 | 140800 | 140800 | 140900 | 140500 | 208 |
| 517 | 20240718 | 115900 | 15386625300 | 141100 | 140800 | 141200 | 140800 | 146 |
| 518 | 20240718 | 115800 | 15366027000 | 140800 | 141300 | 141900 | 140800 | 140 |
| 519 | 20240718 | 115700 | 15346239700 | 141300 | 140900 | 142200 | 140800 | 386 |
| 520 | 20240718 | 115600 | 15291544900 | 141900 | 141000 | 141900 | 140700 | 450 |
| 521 | 20240718 | 115500 | 15227875000 | 141000 | 140500 | 141300 | 140500 | 79 |
| 522 | 20240718 | 115400 | 15216736500 | 140500 | 140800 | 141500 | 140500 | 324 |
| 523 | 20240718 | 115300 | 15170999700 | 140500 | 140300 | 141000 | 140300 | 756 |
| 524 | 20240718 | 115200 | 15064572200 | 140300 | 140200 | 140300 | 140000 | 99 |
| 525 | 20240718 | 115100 | 15050692400 | 140300 | 140400 | 140400 | 140000 | 200 |
| 526 | 20240718 | 115000 | 15022644100 | 140600 | 140500 | 140600 | 140300 | 97 |
| 527 | 20240718 | 114900 | 15009023100 | 140200 | 140300 | 140600 | 140200 | 64 |
| 528 | 20240718 | 114800 | 15000044000 | 140500 | 140200 | 140500 | 140200 | 111 |
| 529 | 20240718 | 114700 | 14984461400 | 140100 | 140000 | 140100 | 140000 | 91 |
| 530 | 20240718 | 114600 | 14971719800 | 140400 | 140200 | 140500 | 140000 | 933 |
| 531 | 20240718 | 114500 | 14841003200 | 140300 | 140200 | 140300 | 140100 | 67 |
| 532 | 20240718 | 114400 | 14831605200 | 140200 | 140500 | 140500 | 140100 | 131 |
| 533 | 20240718 | 114300 | 14813231700 | 140400 | 140500 | 140600 | 140100 | 157 |
| 534 | 20240718 | 114200 | 14791195900 | 140500 | 140400 | 140600 | 140400 | 85 |
| 535 | 20240718 | 114100 | 14779256200 | 140400 | 140300 | 140400 | 140200 | 96 |
| 536 | 20240718 | 114000 | 14765787900 | 140200 | 140100 | 140200 | 140000 | 586 |
| 537 | 20240718 | 113900 | 14683655300 | 140100 | 140100 | 140100 | 139900 | 82 |
| 538 | 20240718 | 113800 | 14672182500 | 140100 | 140100 | 140200 | 139900 | 112 |
| 539 | 20240718 | 113700 | 14656499300 | 140200 | 139900 | 140200 | 139900 | 505 |
| 540 | 20240718 | 113600 | 14585823700 | 139800 | 140000 | 140100 | 139800 | 285 |
| 541 | 20240718 | 113500 | 14545948800 | 140000 | 140200 | 140200 | 140000 | 71 |
| 542 | 20240718 | 113400 | 14536003100 | 140200 | 140100 | 140200 | 140000 | 89 |
| 543 | 20240718 | 113300 | 14523535800 | 140000 | 140000 | 140200 | 139900 | 302 |
| 544 | 20240718 | 113200 | 14481276700 | 140000 | 140000 | 140000 | 139900 | 391 |
| 545 | 20240718 | 113100 | 14426541200 | 140000 | 140600 | 140600 | 140000 | 628 |
| 546 | 20240718 | 113000 | 14338490000 | 140500 | 140600 | 140600 | 140200 | 259 |
| 547 | 20240718 | 112900 | 14302114100 | 140200 | 140600 | 140600 | 140200 | 503 |
| 548 | 20240718 | 112800 | 14231498700 | 140700 | 140800 | 140800 | 140600 | 183 |
| 549 | 20240718 | 112700 | 14205750400 | 140800 | 140800 | 140800 | 140700 | 148 |
| 550 | 20240718 | 112600 | 14184920600 | 140800 | 140700 | 140900 | 140700 | 262 |
| 551 | 20240718 | 112500 | 14148028900 | 140800 | 140800 | 140800 | 140500 | 88 |
| 552 | 20240718 | 112400 | 14135651300 | 140700 | 140700 | 140800 | 140400 | 833 |
| 553 | 20240718 | 112300 | 14018507200 | 140800 | 140900 | 141000 | 140700 | 117 |
| 554 | 20240718 | 112200 | 14002040100 | 140900 | 140800 | 140900 | 140600 | 314 |
| 555 | 20240718 | 112100 | 13957824700 | 140600 | 140800 | 140800 | 140600 | 214 |
| 556 | 20240718 | 112000 | 13927710000 | 140800 | 141200 | 141200 | 140800 | 623 |
| 557 | 20240718 | 111900 | 13839830500 | 141100 | 141300 | 141400 | 141100 | 299 |
| 558 | 20240718 | 111800 | 13797617900 | 141400 | 141400 | 141500 | 141300 | 249 |
| 559 | 20240718 | 111700 | 13762417600 | 141400 | 141600 | 141600 | 141400 | 142 |
| 560 | 20240718 | 111600 | 13742324800 | 141700 | 141700 | 141700 | 141600 | 95 |
| 561 | 20240718 | 111500 | 13728868400 | 141600 | 141600 | 141700 | 141500 | 196 |
| 562 | 20240718 | 111400 | 13701104300 | 141400 | 141500 | 141700 | 141400 | 98 |
| 563 | 20240718 | 111300 | 13687228600 | 141600 | 141600 | 141600 | 141400 | 116 |
| 564 | 20240718 | 111200 | 13670812400 | 141600 | 141700 | 141700 | 141600 | 157 |
| 565 | 20240718 | 111100 | 13648577400 | 141700 | 141700 | 141700 | 141500 | 135 |
| 566 | 20240718 | 111000 | 13629465500 | 141700 | 141600 | 141700 | 141600 | 222 |
| 567 | 20240718 | 110900 | 13598023300 | 141600 | 141700 | 141700 | 141500 | 172 |
| 568 | 20240718 | 110800 | 13573666800 | 141700 | 141600 | 141700 | 141400 | 69 |
| 569 | 20240718 | 110700 | 13563907400 | 141600 | 141500 | 141700 | 141400 | 123 |
| 570 | 20240718 | 110600 | 13546497500 | 141500 | 141400 | 141500 | 141200 | 164 |
| 571 | 20240718 | 110500 | 13523304800 | 141500 | 141500 | 141500 | 141200 | 60 |
| 572 | 20240718 | 110400 | 13514820400 | 141500 | 141200 | 141500 | 141100 | 412 |
| 573 | 20240718 | 110300 | 13456611400 | 141000 | 141200 | 141300 | 141000 | 72 |
| 574 | 20240718 | 110200 | 13446447200 | 141300 | 140800 | 141300 | 140800 | 896 |
| 575 | 20240718 | 110100 | 13320139400 | 140900 | 140800 | 140900 | 140800 | 60 |
| 576 | 20240718 | 110000 | 13311687300 | 140800 | 140900 | 140900 | 140800 | 44 |
| 577 | 20240718 | 105900 | 13305491300 | 140900 | 140900 | 140900 | 140800 | 82 |
| 578 | 20240718 | 105800 | 13293942800 | 140900 | 140700 | 140900 | 140700 | 299 |
| 579 | 20240718 | 105700 | 13251834200 | 140700 | 140700 | 140700 | 140600 | 77 |
| 580 | 20240718 | 105600 | 13241006400 | 140600 | 140800 | 140800 | 140600 | 58 |
| 581 | 20240718 | 105500 | 13232850100 | 140800 | 140800 | 140800 | 140400 | 170 |
| 582 | 20240718 | 105400 | 13208968700 | 140600 | 140700 | 140800 | 140500 | 79 |
| 583 | 20240718 | 105300 | 13197855700 | 140600 | 140700 | 140700 | 140400 | 105 |
| 584 | 20240718 | 105200 | 13183093900 | 140700 | 140700 | 140700 | 140400 | 163 |
| 585 | 20240718 | 105100 | 13160188400 | 140700 | 140600 | 140800 | 140500 | 53 |
| 586 | 20240718 | 105000 | 13152739000 | 140700 | 140800 | 140900 | 140700 | 301 |
| 587 | 20240718 | 104900 | 13110351700 | 140700 | 140800 | 140800 | 140700 | 86 |
| 588 | 20240718 | 104800 | 13098247600 | 140800 | 140700 | 140800 | 140700 | 82 |
| 589 | 20240718 | 104700 | 13086708500 | 140700 | 140600 | 140700 | 140500 | 113 |
| 590 | 20240718 | 104600 | 13070815900 | 140700 | 140700 | 140700 | 140600 | 107 |
| 591 | 20240718 | 104500 | 13055765300 | 140700 | 140700 | 140700 | 140600 | 165 |
| 592 | 20240718 | 104400 | 13032561600 | 140600 | 140600 | 140700 | 140500 | 124 |
| 593 | 20240718 | 104300 | 13015134100 | 140500 | 140700 | 140700 | 140500 | 53 |
| 594 | 20240718 | 104200 | 13007686100 | 140600 | 140400 | 140700 | 140400 | 266 |
| 595 | 20240718 | 104100 | 12970295900 | 140400 | 140400 | 140500 | 140300 | 148 |
| 596 | 20240718 | 104000 | 12949520100 | 140400 | 140000 | 140400 | 139900 | 451 |
| 597 | 20240718 | 103900 | 12886321500 | 140100 | 140000 | 140100 | 139800 | 33 |
| 598 | 20240718 | 103800 | 12881699300 | 140000 | 140100 | 140200 | 139900 | 241 |
| 599 | 20240718 | 103700 | 12847939600 | 140100 | 140000 | 140100 | 140000 | 114 |
| 600 | 20240718 | 103600 | 12831978000 | 140000 | 139800 | 140000 | 139800 | 56 |
| 601 | 20240718 | 103500 | 12824143900 | 139800 | 139900 | 140100 | 139800 | 487 |
| 602 | 20240718 | 103400 | 12755977300 | 139900 | 139500 | 139900 | 139500 | 558 |
| 603 | 20240718 | 103300 | 12678097600 | 139000 | 139300 | 139500 | 138900 | 2069 |
| 604 | 20240718 | 103200 | 12390487700 | 139300 | 139500 | 139500 | 139200 | 66 |
| 605 | 20240718 | 103100 | 12381288900 | 139500 | 139300 | 139500 | 139100 | 325 |
| 606 | 20240718 | 103000 | 12336052400 | 139200 | 139500 | 139500 | 139200 | 112 |
| 607 | 20240718 | 102900 | 12320439800 | 139500 | 139400 | 139500 | 139200 | 61 |
| 608 | 20240718 | 102800 | 12311937600 | 139500 | 139200 | 139700 | 139200 | 117 |
| 609 | 20240718 | 102700 | 12295627200 | 139200 | 139100 | 139800 | 138900 | 1583 |
| 610 | 20240718 | 102600 | 12075529000 | 139800 | 139000 | 139800 | 138900 | 543 |
| 611 | 20240718 | 102500 | 11999938000 | 139000 | 139000 | 139000 | 138900 | 138 |
| 612 | 20240718 | 102400 | 11980760600 | 139000 | 139000 | 139000 | 138900 | 220 |
| 613 | 20240718 | 102300 | 11950186100 | 138900 | 138800 | 139000 | 138800 | 124 |
| 614 | 20240718 | 102200 | 11932962000 | 138900 | 138900 | 138900 | 138800 | 475 |
| 615 | 20240718 | 102100 | 11867017300 | 138900 | 139000 | 139100 | 138800 | 262 |
| 616 | 20240718 | 102000 | 11830614800 | 139000 | 139200 | 139600 | 138900 | 2423 |
| 617 | 20240718 | 101900 | 11493641800 | 139200 | 139300 | 139300 | 139100 | 278 |
| 618 | 20240718 | 101800 | 11454944600 | 139200 | 139000 | 139800 | 138900 | 561 |
| 619 | 20240718 | 101700 | 11376920500 | 139000 | 139000 | 139300 | 138900 | 542 |
| 620 | 20240718 | 101600 | 11301592200 | 138900 | 139000 | 139000 | 138900 | 501 |
| 621 | 20240718 | 101500 | 11231967300 | 139000 | 139300 | 139300 | 138900 | 636 |
| 622 | 20240718 | 101400 | 11143541700 | 139300 | 139300 | 139300 | 139100 | 250 |
| 623 | 20240718 | 101300 | 11108753500 | 139000 | 139400 | 139400 | 139000 | 882 |
| 624 | 20240718 | 101200 | 10985987200 | 139400 | 139300 | 139400 | 139300 | 256 |
| 625 | 20240718 | 101100 | 10950302500 | 139400 | 139000 | 139400 | 138900 | 768 |
| 626 | 20240718 | 101000 | 10843436400 | 139000 | 138900 | 139000 | 138700 | 965 |
| 627 | 20240718 | 100900 | 10709467200 | 138800 | 139000 | 139000 | 138700 | 2595 |
| 628 | 20240718 | 100800 | 10349405000 | 139000 | 139000 | 139000 | 138900 | 285 |
| 629 | 20240718 | 100700 | 10309813700 | 139000 | 139000 | 139400 | 138900 | 2159 |
| 630 | 20240718 | 100600 | 10009649100 | 139000 | 139000 | 139800 | 139000 | 537 |
| 631 | 20240718 | 100500 | 9934901500 | 139000 | 139100 | 139700 | 138900 | 2902 |
| 632 | 20240718 | 100400 | 9531511700 | 139200 | 139700 | 139700 | 138900 | 1909 |
| 633 | 20240718 | 100300 | 9266008200 | 139400 | 139700 | 140000 | 139000 | 5063 |
| 634 | 20240718 | 100200 | 8561560500 | 140100 | 139500 | 140300 | 139500 | 826 |
| 635 | 20240718 | 100100 | 8445781800 | 139500 | 139800 | 140200 | 139500 | 1510 |
| 636 | 20240718 | 100000 | 8234978500 | 139900 | 140100 | 140200 | 139900 | 1324 |
| 637 | 20240718 | 095900 | 8049621900 | 140000 | 139800 | 140200 | 139600 | 704 |
| 638 | 20240718 | 095800 | 7951042500 | 139400 | 139600 | 140000 | 139100 | 3939 |
| 639 | 20240718 | 095700 | 7402154000 | 140000 | 139800 | 140200 | 139500 | 1047 |
| 640 | 20240718 | 095600 | 7255956300 | 139400 | 139900 | 140200 | 139400 | 3456 |
| 641 | 20240718 | 095500 | 6773656100 | 140100 | 140200 | 140200 | 139800 | 9 |
| 642 | 20240718 | 095400 | 6772396800 | 140200 | 140200 | 140300 | 139700 | 1990 |
| 643 | 20240718 | 095300 | 6494152800 | 140500 | 140400 | 140500 | 140100 | 15 |
| 644 | 20240718 | 095200 | 6492048300 | 140000 | 140100 | 140500 | 140000 | 159 |
| 645 | 20240718 | 095100 | 6469740900 | 140000 | 140700 | 140700 | 139900 | 1172 |
| 646 | 20240718 | 095000 | 6305366300 | 140700 | 140800 | 140800 | 140700 | 59 |
| 647 | 20240718 | 094900 | 6297063900 | 140700 | 141000 | 141000 | 140600 | 140 |
| 648 | 20240718 | 094800 | 6277344300 | 141000 | 140500 | 141000 | 140400 | 332 |
| 649 | 20240718 | 094700 | 6230706300 | 141000 | 141000 | 141000 | 140900 | 178 |
| 650 | 20240718 | 094600 | 6205611000 | 140400 | 140500 | 141000 | 140400 | 295 |
| 651 | 20240718 | 094500 | 6164105200 | 140500 | 140600 | 140700 | 140300 | 293 |
| 652 | 20240718 | 094400 | 6122926300 | 140600 | 140100 | 140800 | 139900 | 2369 |
| 653 | 20240718 | 094300 | 5790761700 | 140000 | 140400 | 140500 | 140000 | 1249 |
| 654 | 20240718 | 094200 | 5615745000 | 140300 | 140500 | 140600 | 140300 | 495 |
| 655 | 20240718 | 094100 | 5546230400 | 140500 | 140900 | 140900 | 140400 | 519 |
| 656 | 20240718 | 094000 | 5473197000 | 140900 | 140900 | 141000 | 140900 | 222 |
| 657 | 20240718 | 093900 | 5441906500 | 140700 | 140800 | 140900 | 140700 | 11 |
| 658 | 20240718 | 093800 | 5440357700 | 140900 | 140900 | 140900 | 140900 | 24 |
| 659 | 20240718 | 093700 | 5436976100 | 140300 | 140300 | 140900 | 140300 | 739 |
| 660 | 20240718 | 093600 | 5333214600 | 140200 | 140300 | 140400 | 140100 | 3005 |
| 661 | 20240718 | 093500 | 4912046400 | 140300 | 140700 | 141000 | 140300 | 2234 |
| 662 | 20240718 | 093400 | 4598028400 | 141000 | 140800 | 141000 | 140700 | 642 |
| 663 | 20240718 | 093300 | 4507670000 | 140800 | 140600 | 141000 | 140600 | 35 |
| 664 | 20240718 | 093200 | 4502739800 | 140600 | 140600 | 141000 | 140500 | 93 |
| 665 | 20240718 | 093100 | 4489660500 | 140900 | 140800 | 140900 | 140500 | 787 |
| 666 | 20240718 | 093000 | 4378913900 | 140800 | 141000 | 141000 | 140700 | 292 |
| 667 | 20240718 | 092900 | 4337783300 | 140500 | 140500 | 140500 | 140500 | 0 |
| 668 | 20240718 | 092800 | 4337783300 | 140500 | 140500 | 141400 | 140200 | 884 |
| 669 | 20240718 | 092700 | 4213293600 | 140200 | 140600 | 140600 | 140200 | 576 |
| 670 | 20240718 | 092600 | 4132512000 | 140200 | 140500 | 140600 | 140100 | 2030 |
| 671 | 20240718 | 092500 | 3847783100 | 140300 | 140300 | 140500 | 140000 | 644 |
| 672 | 20240718 | 092400 | 3757541600 | 140300 | 141000 | 141000 | 140200 | 1770 |
| 673 | 20240718 | 092300 | 3508765800 | 141100 | 141000 | 141100 | 140800 | 1182 |
| 674 | 20240718 | 092200 | 3342316000 | 141000 | 140800 | 141200 | 140700 | 747 |
| 675 | 20240718 | 092100 | 3237136400 | 140800 | 141100 | 141500 | 140600 | 2324 |
| 676 | 20240718 | 092000 | 2909891700 | 141000 | 141500 | 141600 | 140700 | 911 |
| 677 | 20240718 | 091900 | 2781296600 | 141500 | 141400 | 141500 | 141100 | 65 |
| 678 | 20240718 | 091800 | 2772114800 | 141400 | 141200 | 141500 | 141200 | 271 |
| 679 | 20240718 | 091700 | 2733835000 | 141100 | 141100 | 141400 | 141000 | 347 |
| 680 | 20240718 | 091600 | 2684848600 | 141000 | 141200 | 141200 | 141000 | 200 |
| 681 | 20240718 | 091500 | 2656632800 | 141200 | 141500 | 141700 | 141100 | 925 |
| 682 | 20240718 | 091400 | 2525924400 | 141500 | 141600 | 141600 | 141300 | 185 |
| 683 | 20240718 | 091300 | 2499756000 | 141500 | 141300 | 141700 | 141100 | 869 |
| 684 | 20240718 | 091200 | 2376831300 | 141400 | 141300 | 141500 | 140600 | 460 |
| 685 | 20240718 | 091100 | 2311831400 | 141300 | 140800 | 141300 | 140800 | 987 |
| 686 | 20240718 | 091000 | 2172663800 | 140800 | 142200 | 142200 | 140800 | 660 |
| 687 | 20240718 | 090900 | 2079247700 | 142000 | 141700 | 142300 | 141500 | 568 |
| 688 | 20240718 | 090800 | 1998688400 | 141600 | 140600 | 141600 | 140000 | 1146 |
| 689 | 20240718 | 090700 | 1837644300 | 140600 | 140100 | 140700 | 139900 | 1744 |
| 690 | 20240718 | 090600 | 1593228900 | 140100 | 140400 | 140900 | 140000 | 2068 |
| 691 | 20240718 | 090500 | 1302639600 | 140500 | 140600 | 140600 | 139900 | 919 |
| 692 | 20240718 | 090400 | 1173962500 | 140600 | 140100 | 140900 | 139600 | 1833 |
| 693 | 20240718 | 090300 | 917300900 | 140100 | 140600 | 140700 | 139900 | 1433 |
| 694 | 20240718 | 090200 | 716409500 | 140700 | 140900 | 141600 | 140400 | 1053 |
| 695 | 20240718 | 090100 | 568145000 | 141200 | 140200 | 141600 | 140200 | 1866 |
| 696 | 20240718 | 090000 | 305761800 | 140200 | 143000 | 143000 | 139000 | 2162 |