35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240718 | 185100 | 99978643700 | 171900 | 171900 | 171900 | 171900 | 18322 |
| 3 | 20240718 | 185000 | 99978643700 | 171900 | 171900 | 171900 | 171900 | 0 |
| 4 | 20240718 | 184900 | 99978643700 | 171900 | 171900 | 171900 | 171900 | 0 |
| 5 | 20240718 | 184800 | 99978643700 | 171900 | 171900 | 171900 | 171900 | 0 |
| 6 | 20240718 | 184700 | 99978643700 | 171900 | 171900 | 171900 | 171900 | 0 |
| 7 | 20240718 | 184600 | 99978643700 | 171900 | 171900 | 171900 | 171900 | 0 |
| 8 | 20240718 | 184500 | 99978643700 | 171900 | 171900 | 171900 | 171900 | 0 |
| 9 | 20240718 | 184400 | 99978643700 | 171900 | 171900 | 171900 | 171900 | 0 |
| 10 | 20240718 | 184300 | 99978643700 | 171900 | 171900 | 171900 | 171900 | 0 |
| 11 | 20240718 | 184200 | 99978643700 | 171900 | 171900 | 171900 | 171900 | 0 |
| 12 | 20240718 | 184100 | 99978643700 | 171900 | 171900 | 171900 | 171900 | 0 |
| 13 | 20240718 | 184000 | 99978643700 | 171900 | 171900 | 171900 | 171900 | 0 |
| 14 | 20240718 | 183900 | 99978643700 | 171900 | 171900 | 171900 | 171900 | 0 |
| 15 | 20240718 | 183800 | 99978643700 | 171900 | 171900 | 171900 | 171900 | 0 |
| 16 | 20240718 | 183700 | 99978643700 | 171900 | 171900 | 171900 | 171900 | 0 |
| 17 | 20240718 | 183600 | 99978643700 | 171900 | 171900 | 171900 | 171900 | 0 |
| 18 | 20240718 | 183500 | 99978643700 | 171900 | 171900 | 171900 | 171900 | 0 |
| 19 | 20240718 | 183400 | 99978643700 | 171900 | 171900 | 171900 | 171900 | 0 |
| 20 | 20240718 | 183300 | 99978643700 | 171900 | 171900 | 171900 | 171900 | 0 |
| 21 | 20240718 | 183200 | 99978643700 | 171900 | 171900 | 171900 | 171900 | 0 |
| 22 | 20240718 | 183100 | 99978643700 | 171900 | 171900 | 171900 | 171900 | 0 |
| 23 | 20240718 | 183000 | 99978643700 | 171900 | 171900 | 171900 | 171900 | 0 |
| 24 | 20240718 | 182900 | 99978643700 | 171900 | 171900 | 171900 | 171900 | 0 |
| 25 | 20240718 | 182800 | 99978643700 | 171900 | 171900 | 171900 | 171900 | 0 |
| 26 | 20240718 | 182700 | 99978643700 | 171900 | 171900 | 171900 | 171900 | 0 |
| 27 | 20240718 | 182600 | 99978643700 | 171900 | 171900 | 171900 | 171900 | 0 |
| 28 | 20240718 | 182500 | 99978643700 | 171900 | 171900 | 171900 | 171900 | 0 |
| 29 | 20240718 | 182400 | 99978643700 | 171900 | 171900 | 171900 | 171900 | 0 |
| 30 | 20240718 | 182300 | 99978643700 | 171900 | 171900 | 171900 | 171900 | 0 |
| 31 | 20240718 | 182200 | 99978643700 | 171900 | 171900 | 171900 | 171900 | 0 |
| 32 | 20240718 | 182100 | 99978643700 | 171900 | 171900 | 171900 | 171900 | 18322 |
| 33 | 20240718 | 182000 | 99978643700 | 171900 | 171900 | 171900 | 171900 | 0 |
| 34 | 20240718 | 181900 | 99978643700 | 171900 | 171900 | 171900 | 171900 | 0 |
| 35 | 20240718 | 181800 | 99978643700 | 171900 | 171900 | 171900 | 171900 | 0 |
| 36 | 20240718 | 181700 | 99978643700 | 171900 | 171900 | 171900 | 171900 | 0 |
| 37 | 20240718 | 181600 | 99978643700 | 171900 | 171900 | 171900 | 171900 | 0 |
| 38 | 20240718 | 181500 | 99978643700 | 171900 | 171900 | 171900 | 171900 | 0 |
| 39 | 20240718 | 181400 | 99978643700 | 171900 | 171900 | 171900 | 171900 | 0 |
| 40 | 20240718 | 181300 | 99978643700 | 171900 | 171900 | 171900 | 171900 | 0 |
| 41 | 20240718 | 181200 | 99978643700 | 171900 | 171900 | 171900 | 171900 | 0 |
| 42 | 20240718 | 181100 | 99978643700 | 171900 | 171900 | 171900 | 171900 | 0 |
| 43 | 20240718 | 181000 | 99978643700 | 171900 | 171900 | 171900 | 171900 | 0 |
| 44 | 20240718 | 180900 | 99978643700 | 171900 | 171900 | 171900 | 171900 | 0 |
| 45 | 20240718 | 180800 | 99978643700 | 171900 | 171900 | 171900 | 171900 | 0 |
| 46 | 20240718 | 180700 | 99978643700 | 171900 | 171900 | 171900 | 171900 | 0 |
| 47 | 20240718 | 180600 | 99978643700 | 171900 | 171900 | 171900 | 171900 | 0 |
| 48 | 20240718 | 180500 | 99978643700 | 171900 | 171900 | 171900 | 171900 | 0 |
| 49 | 20240718 | 180400 | 99978643700 | 171900 | 171900 | 171900 | 171900 | 0 |
| 50 | 20240718 | 180300 | 99978643700 | 171900 | 171900 | 171900 | 171900 | 0 |
| 51 | 20240718 | 180200 | 99978643700 | 171900 | 171900 | 171900 | 171900 | 0 |
| 52 | 20240718 | 180100 | 99978643700 | 171900 | 171900 | 171900 | 171900 | 0 |
| 53 | 20240718 | 180000 | 99978643700 | 171900 | 171900 | 171900 | 171900 | 0 |
| 54 | 20240718 | 175900 | 99978643700 | 171900 | 171900 | 171900 | 171900 | 0 |
| 55 | 20240718 | 175800 | 99978643700 | 171900 | 171900 | 171900 | 171900 | 0 |
| 56 | 20240718 | 175700 | 99978643700 | 171900 | 171900 | 171900 | 171900 | 0 |
| 57 | 20240718 | 175600 | 99978643700 | 171900 | 171900 | 171900 | 171900 | 0 |
| 58 | 20240718 | 175500 | 99978643700 | 171900 | 171900 | 171900 | 171900 | 0 |
| 59 | 20240718 | 175400 | 99978643700 | 171900 | 171900 | 171900 | 171900 | 0 |
| 60 | 20240718 | 175300 | 99978643700 | 171900 | 171900 | 171900 | 171900 | 0 |
| 61 | 20240718 | 175200 | 99978643700 | 171900 | 171900 | 171900 | 171900 | 0 |
| 62 | 20240718 | 175100 | 99978643700 | 171900 | 171900 | 171900 | 171900 | 18322 |
| 63 | 20240718 | 175000 | 99978643700 | 171900 | 171900 | 171900 | 171900 | 0 |
| 64 | 20240718 | 174900 | 99978643700 | 171900 | 171900 | 171900 | 171900 | 0 |
| 65 | 20240718 | 174800 | 99978643700 | 171900 | 171900 | 171900 | 171900 | 0 |
| 66 | 20240718 | 174700 | 99978643700 | 171900 | 171900 | 171900 | 171900 | 0 |
| 67 | 20240718 | 174600 | 99978643700 | 171900 | 171900 | 171900 | 171900 | 0 |
| 68 | 20240718 | 174500 | 99978643700 | 171900 | 171900 | 171900 | 171900 | 0 |
| 69 | 20240718 | 174400 | 99978643700 | 171900 | 171900 | 171900 | 171900 | 0 |
| 70 | 20240718 | 174300 | 99978643700 | 171900 | 171900 | 171900 | 171900 | 0 |
| 71 | 20240718 | 174200 | 99978643700 | 171900 | 171900 | 171900 | 171900 | 0 |
| 72 | 20240718 | 174100 | 99978643700 | 171900 | 171900 | 171900 | 171900 | 0 |
| 73 | 20240718 | 174000 | 99978643700 | 171900 | 171900 | 171900 | 171900 | 0 |
| 74 | 20240718 | 173900 | 99978643700 | 171900 | 171900 | 171900 | 171900 | 0 |
| 75 | 20240718 | 173800 | 99978643700 | 171900 | 171900 | 171900 | 171900 | 0 |
| 76 | 20240718 | 173700 | 99978643700 | 171900 | 171900 | 171900 | 171900 | 0 |
| 77 | 20240718 | 173600 | 99978643700 | 171900 | 171900 | 171900 | 171900 | 0 |
| 78 | 20240718 | 173500 | 99978643700 | 171900 | 171900 | 171900 | 171900 | 0 |
| 79 | 20240718 | 173400 | 99978643700 | 171900 | 171900 | 171900 | 171900 | 0 |
| 80 | 20240718 | 173300 | 99978643700 | 171900 | 171900 | 171900 | 171900 | 0 |
| 81 | 20240718 | 173200 | 99978643700 | 171900 | 171900 | 171900 | 171900 | 0 |
| 82 | 20240718 | 173100 | 99978643700 | 171900 | 171900 | 171900 | 171900 | 0 |
| 83 | 20240718 | 173000 | 99978643700 | 171900 | 171900 | 171900 | 171900 | 0 |
| 84 | 20240718 | 172900 | 99978643700 | 171900 | 171900 | 171900 | 171900 | 0 |
| 85 | 20240718 | 172800 | 99978643700 | 171900 | 171900 | 171900 | 171900 | 0 |
| 86 | 20240718 | 172700 | 99978643700 | 171900 | 171900 | 171900 | 171900 | 0 |
| 87 | 20240718 | 172600 | 99978643700 | 171900 | 171900 | 171900 | 171900 | 0 |
| 88 | 20240718 | 172500 | 99978643700 | 171900 | 171900 | 171900 | 171900 | 0 |
| 89 | 20240718 | 172400 | 99978643700 | 171900 | 171900 | 171900 | 171900 | 0 |
| 90 | 20240718 | 172300 | 99978643700 | 171900 | 171900 | 171900 | 171900 | 0 |
| 91 | 20240718 | 172200 | 99978643700 | 171900 | 171900 | 171900 | 171900 | 0 |
| 92 | 20240718 | 172100 | 99978643700 | 171900 | 171900 | 171900 | 171900 | 18322 |
| 93 | 20240718 | 172000 | 99978643700 | 171900 | 171900 | 171900 | 171900 | 0 |
| 94 | 20240718 | 171900 | 99978643700 | 171900 | 171900 | 171900 | 171900 | 0 |
| 95 | 20240718 | 171800 | 99978643700 | 171900 | 171900 | 171900 | 171900 | 0 |
| 96 | 20240718 | 171700 | 99978643700 | 171900 | 171900 | 171900 | 171900 | 0 |
| 97 | 20240718 | 171600 | 99978643700 | 171900 | 171900 | 171900 | 171900 | 0 |
| 98 | 20240718 | 171500 | 99978643700 | 171900 | 171900 | 171900 | 171900 | 0 |
| 99 | 20240718 | 171400 | 99978643700 | 171900 | 171900 | 171900 | 171900 | 0 |
| 100 | 20240718 | 171300 | 99978643700 | 171900 | 171900 | 171900 | 171900 | 0 |
| 101 | 20240718 | 171200 | 99978643700 | 171900 | 171900 | 171900 | 171900 | 0 |
| 102 | 20240718 | 171100 | 99978643700 | 171900 | 171900 | 171900 | 171900 | 0 |
| 103 | 20240718 | 171000 | 99978643700 | 171900 | 171900 | 171900 | 171900 | 0 |
| 104 | 20240718 | 170900 | 99978643700 | 171900 | 171900 | 171900 | 171900 | 0 |
| 105 | 20240718 | 170800 | 99978643700 | 171900 | 171900 | 171900 | 171900 | 0 |
| 106 | 20240718 | 170700 | 99978643700 | 171900 | 171900 | 171900 | 171900 | 0 |
| 107 | 20240718 | 170600 | 99978643700 | 171900 | 171900 | 171900 | 171900 | 0 |
| 108 | 20240718 | 170500 | 99978643700 | 171900 | 171900 | 171900 | 171900 | 0 |
| 109 | 20240718 | 170400 | 99978643700 | 171900 | 171900 | 171900 | 171900 | 0 |
| 110 | 20240718 | 170300 | 99978643700 | 171900 | 171900 | 171900 | 171900 | 0 |
| 111 | 20240718 | 170200 | 99978643700 | 171900 | 171900 | 171900 | 171900 | 0 |
| 112 | 20240718 | 170100 | 99978643700 | 171900 | 171900 | 171900 | 171900 | 0 |
| 113 | 20240718 | 170000 | 99978643700 | 171900 | 171900 | 171900 | 171900 | 0 |
| 114 | 20240718 | 165900 | 99978643700 | 171900 | 171900 | 171900 | 171900 | 0 |
| 115 | 20240718 | 165800 | 99978643700 | 171900 | 171900 | 171900 | 171900 | 0 |
| 116 | 20240718 | 165700 | 99978643700 | 171900 | 171900 | 171900 | 171900 | 0 |
| 117 | 20240718 | 165600 | 99978643700 | 171900 | 171900 | 171900 | 171900 | 0 |
| 118 | 20240718 | 165500 | 99978643700 | 171900 | 171900 | 171900 | 171900 | 0 |
| 119 | 20240718 | 165400 | 99978643700 | 171900 | 171900 | 171900 | 171900 | 0 |
| 120 | 20240718 | 165300 | 99978643700 | 171900 | 171900 | 171900 | 171900 | 0 |
| 121 | 20240718 | 165200 | 99978643700 | 171900 | 171900 | 171900 | 171900 | 0 |
| 122 | 20240718 | 165100 | 99978643700 | 171900 | 171900 | 171900 | 171900 | 18322 |
| 123 | 20240718 | 165000 | 99978643700 | 171900 | 171900 | 171900 | 171900 | 0 |
| 124 | 20240718 | 164900 | 99978643700 | 171900 | 171900 | 171900 | 171900 | 0 |
| 125 | 20240718 | 164800 | 99978643700 | 171900 | 171900 | 171900 | 171900 | 0 |
| 126 | 20240718 | 164700 | 99978643700 | 171900 | 171900 | 171900 | 171900 | 0 |
| 127 | 20240718 | 164600 | 99978643700 | 171900 | 171900 | 171900 | 171900 | 0 |
| 128 | 20240718 | 164500 | 99978643700 | 171900 | 171900 | 171900 | 171900 | 0 |
| 129 | 20240718 | 164400 | 99978643700 | 171900 | 171900 | 171900 | 171900 | 0 |
| 130 | 20240718 | 164300 | 99978643700 | 171900 | 171900 | 171900 | 171900 | 0 |
| 131 | 20240718 | 164200 | 99978643700 | 171900 | 171900 | 171900 | 171900 | 0 |
| 132 | 20240718 | 164100 | 99978643700 | 171900 | 171900 | 171900 | 171900 | 0 |
| 133 | 20240718 | 164000 | 99978643700 | 171900 | 171900 | 171900 | 171900 | 0 |
| 134 | 20240718 | 163900 | 99978643700 | 171900 | 171900 | 171900 | 171900 | 0 |
| 135 | 20240718 | 163800 | 99978643700 | 171900 | 171900 | 171900 | 171900 | 0 |
| 136 | 20240718 | 163700 | 99978643700 | 171900 | 171900 | 171900 | 171900 | 0 |
| 137 | 20240718 | 163600 | 99978643700 | 171900 | 171900 | 171900 | 171900 | 0 |
| 138 | 20240718 | 163500 | 99978643700 | 171900 | 171900 | 171900 | 171900 | 0 |
| 139 | 20240718 | 163400 | 99978643700 | 171900 | 171900 | 171900 | 171900 | 0 |
| 140 | 20240718 | 163300 | 99978643700 | 171900 | 171900 | 171900 | 171900 | 0 |
| 141 | 20240718 | 163200 | 99978643700 | 171900 | 171900 | 171900 | 171900 | 0 |
| 142 | 20240718 | 163100 | 99978643700 | 171900 | 171900 | 171900 | 171900 | 0 |
| 143 | 20240718 | 163000 | 99978643700 | 171900 | 171900 | 171900 | 171900 | 0 |
| 144 | 20240718 | 162900 | 99978643700 | 171900 | 171900 | 171900 | 171900 | 0 |
| 145 | 20240718 | 162800 | 99978643700 | 171900 | 171900 | 171900 | 171900 | 0 |
| 146 | 20240718 | 162700 | 99978643700 | 171900 | 171900 | 171900 | 171900 | 0 |
| 147 | 20240718 | 162600 | 99978643700 | 171900 | 171900 | 171900 | 171900 | 0 |
| 148 | 20240718 | 162500 | 99978643700 | 171900 | 171900 | 171900 | 171900 | 0 |
| 149 | 20240718 | 162400 | 99978643700 | 171900 | 171900 | 171900 | 171900 | 0 |
| 150 | 20240718 | 162300 | 99978643700 | 171900 | 171900 | 171900 | 171900 | 0 |
| 151 | 20240718 | 162200 | 99978643700 | 171900 | 171900 | 171900 | 171900 | 0 |
| 152 | 20240718 | 162100 | 99978643700 | 171900 | 171900 | 171900 | 171900 | 18322 |
| 153 | 20240718 | 162000 | 99978643700 | 171900 | 171900 | 171900 | 171900 | 0 |
| 154 | 20240718 | 161900 | 99978643700 | 171900 | 171900 | 171900 | 171900 | 0 |
| 155 | 20240718 | 161800 | 99978643700 | 171900 | 171900 | 171900 | 171900 | 0 |
| 156 | 20240718 | 161700 | 99978643700 | 171900 | 171900 | 171900 | 171900 | 0 |
| 157 | 20240718 | 161600 | 99978643700 | 171900 | 171900 | 171900 | 171900 | 0 |
| 158 | 20240718 | 161500 | 99978643700 | 171900 | 171900 | 171900 | 171900 | 0 |
| 159 | 20240718 | 161400 | 99978643700 | 171900 | 171900 | 171900 | 171900 | 0 |
| 160 | 20240718 | 161300 | 99978643700 | 171900 | 171900 | 171900 | 171900 | 0 |
| 161 | 20240718 | 161200 | 99978643700 | 171900 | 171900 | 171900 | 171900 | 0 |
| 162 | 20240718 | 161100 | 99978643700 | 171900 | 171900 | 171900 | 171900 | 0 |
| 163 | 20240718 | 161000 | 99978643700 | 171900 | 171900 | 171900 | 171900 | 0 |
| 164 | 20240718 | 160900 | 99978643700 | 171900 | 171900 | 171900 | 171900 | 0 |
| 165 | 20240718 | 160800 | 99978643700 | 171900 | 171900 | 171900 | 171900 | 0 |
| 166 | 20240718 | 160700 | 99978643700 | 171900 | 171900 | 171900 | 171900 | 0 |
| 167 | 20240718 | 160600 | 99978643700 | 171900 | 171900 | 171900 | 171900 | 0 |
| 168 | 20240718 | 160500 | 99978643700 | 171900 | 171900 | 171900 | 171900 | 0 |
| 169 | 20240718 | 160400 | 99978643700 | 171900 | 171900 | 171900 | 171900 | 0 |
| 170 | 20240718 | 160300 | 99978643700 | 171900 | 171900 | 171900 | 171900 | 0 |
| 171 | 20240718 | 160200 | 99978643700 | 171900 | 171900 | 171900 | 171900 | 0 |
| 172 | 20240718 | 160100 | 99978643700 | 171900 | 171900 | 171900 | 171900 | 0 |
| 173 | 20240718 | 160000 | 99978643700 | 171900 | 171900 | 171900 | 171900 | 0 |
| 174 | 20240718 | 155900 | 99978643700 | 171900 | 171900 | 171900 | 171900 | 0 |
| 175 | 20240718 | 155800 | 99978643700 | 171900 | 171900 | 171900 | 171900 | 0 |
| 176 | 20240718 | 155700 | 99978643700 | 171900 | 171900 | 171900 | 171900 | 0 |
| 177 | 20240718 | 155600 | 99978643700 | 171900 | 171900 | 171900 | 171900 | 0 |
| 178 | 20240718 | 155500 | 99978643700 | 171900 | 171900 | 171900 | 171900 | 0 |
| 179 | 20240718 | 155400 | 99978643700 | 171900 | 171900 | 171900 | 171900 | 0 |
| 180 | 20240718 | 155300 | 99978643700 | 171900 | 171900 | 171900 | 171900 | 0 |
| 181 | 20240718 | 155200 | 99978643700 | 171900 | 171900 | 171900 | 171900 | 0 |
| 182 | 20240718 | 155100 | 99978643700 | 171900 | 171900 | 171900 | 171900 | 18322 |
| 183 | 20240718 | 155000 | 99978643700 | 171900 | 171900 | 171900 | 171900 | 0 |
| 184 | 20240718 | 154900 | 99978643700 | 171900 | 171900 | 171900 | 171900 | 0 |
| 185 | 20240718 | 154800 | 99978643700 | 171900 | 171900 | 171900 | 171900 | 0 |
| 186 | 20240718 | 154700 | 99978643700 | 171900 | 171900 | 171900 | 171900 | 0 |
| 187 | 20240718 | 154600 | 99978643700 | 171900 | 171900 | 171900 | 171900 | 0 |
| 188 | 20240718 | 154500 | 99978643700 | 171900 | 171900 | 171900 | 171900 | 0 |
| 189 | 20240718 | 154400 | 99978643700 | 171900 | 171900 | 171900 | 171900 | 0 |
| 190 | 20240718 | 154300 | 99978643700 | 171900 | 171900 | 171900 | 171900 | 0 |
| 191 | 20240718 | 154200 | 99978643700 | 171900 | 171900 | 171900 | 171900 | 0 |
| 192 | 20240718 | 154100 | 99978643700 | 171900 | 171900 | 171900 | 171900 | 0 |
| 193 | 20240718 | 154000 | 99978643700 | 171900 | 171900 | 171900 | 171900 | 0 |
| 194 | 20240718 | 153900 | 99978643700 | 171900 | 171900 | 171900 | 171900 | 0 |
| 195 | 20240718 | 153800 | 99978643700 | 171900 | 171900 | 171900 | 171900 | 0 |
| 196 | 20240718 | 153700 | 99978643700 | 171900 | 171900 | 171900 | 171900 | 0 |
| 197 | 20240718 | 153600 | 99978643700 | 171900 | 171900 | 171900 | 171900 | 0 |
| 198 | 20240718 | 153500 | 99978643700 | 171900 | 171900 | 171900 | 171900 | 0 |
| 199 | 20240718 | 153400 | 99978643700 | 171900 | 171900 | 171900 | 171900 | 0 |
| 200 | 20240718 | 153300 | 99978643700 | 171900 | 171900 | 171900 | 171900 | 0 |
| 201 | 20240718 | 153200 | 99978643700 | 171900 | 171900 | 171900 | 171900 | 0 |
| 202 | 20240718 | 153100 | 99978643700 | 171900 | 171900 | 171900 | 171900 | 0 |
| 203 | 20240718 | 153000 | 99978643700 | 171900 | 171900 | 171900 | 171900 | 18322 |
| 204 | 20240718 | 152900 | 96829091900 | 171900 | 171900 | 171900 | 171900 | 0 |
| 205 | 20240718 | 152800 | 96829091900 | 171900 | 171900 | 171900 | 171900 | 0 |
| 206 | 20240718 | 152700 | 96829091900 | 171900 | 171900 | 171900 | 171900 | 0 |
| 207 | 20240718 | 152600 | 96829091900 | 171900 | 171900 | 171900 | 171900 | 0 |
| 208 | 20240718 | 152500 | 96829091900 | 171900 | 171900 | 171900 | 171900 | 0 |
| 209 | 20240718 | 152400 | 96829091900 | 171900 | 171900 | 171900 | 171900 | 0 |
| 210 | 20240718 | 152300 | 96829091900 | 171900 | 171900 | 171900 | 171900 | 0 |
| 211 | 20240718 | 152200 | 96829091900 | 171900 | 171900 | 171900 | 171900 | 0 |
| 212 | 20240718 | 152100 | 96829091900 | 171900 | 171900 | 171900 | 171900 | 0 |
| 213 | 20240718 | 152000 | 96829091900 | 171900 | 171900 | 171900 | 171900 | 0 |
| 214 | 20240718 | 151900 | 96829091900 | 171900 | 171900 | 172000 | 171800 | 1853 |
| 215 | 20240718 | 151800 | 96510447200 | 171900 | 171900 | 171900 | 171800 | 529 |
| 216 | 20240718 | 151700 | 96419519200 | 171900 | 171900 | 171900 | 171800 | 1006 |
| 217 | 20240718 | 151600 | 96246599900 | 171900 | 171900 | 171900 | 171700 | 1006 |
| 218 | 20240718 | 151500 | 96073746400 | 171900 | 172000 | 172000 | 171800 | 2002 |
| 219 | 20240718 | 151400 | 95729692200 | 172000 | 171900 | 172000 | 171800 | 961 |
| 220 | 20240718 | 151300 | 95564483000 | 171900 | 171800 | 171900 | 171700 | 1594 |
| 221 | 20240718 | 151200 | 95290639300 | 171800 | 171600 | 171900 | 171500 | 3856 |
| 222 | 20240718 | 151100 | 94628516200 | 171500 | 171500 | 171600 | 171400 | 2235 |
| 223 | 20240718 | 151000 | 94245124300 | 171400 | 171400 | 171500 | 171300 | 878 |
| 224 | 20240718 | 150900 | 94094637200 | 171400 | 171300 | 171400 | 171200 | 1172 |
| 225 | 20240718 | 150800 | 93893821700 | 171300 | 171300 | 171300 | 171200 | 587 |
| 226 | 20240718 | 150700 | 93793278600 | 171200 | 171200 | 171300 | 171100 | 664 |
| 227 | 20240718 | 150600 | 93679584600 | 171200 | 171000 | 171200 | 170900 | 1330 |
| 228 | 20240718 | 150500 | 93452059800 | 171000 | 171000 | 171000 | 170900 | 891 |
| 229 | 20240718 | 150400 | 93299712100 | 171000 | 171100 | 171100 | 170900 | 1673 |
| 230 | 20240718 | 150300 | 93013640500 | 171100 | 171100 | 171100 | 171000 | 429 |
| 231 | 20240718 | 150200 | 92940248700 | 171100 | 171200 | 171200 | 171100 | 776 |
| 232 | 20240718 | 150100 | 92807449800 | 171200 | 171100 | 171200 | 171100 | 1110 |
| 233 | 20240718 | 150000 | 92617491100 | 171100 | 171100 | 171200 | 171000 | 1115 |
| 234 | 20240718 | 145900 | 92426738700 | 171100 | 171000 | 171200 | 171000 | 534 |
| 235 | 20240718 | 145800 | 92335371600 | 171100 | 171100 | 171200 | 171000 | 1098 |
| 236 | 20240718 | 145700 | 92147496100 | 171100 | 171100 | 171100 | 171000 | 623 |
| 237 | 20240718 | 145600 | 92040907100 | 171100 | 171100 | 171100 | 171000 | 538 |
| 238 | 20240718 | 145500 | 91948865900 | 171100 | 171000 | 171100 | 170900 | 1065 |
| 239 | 20240718 | 145400 | 91766759500 | 171000 | 171000 | 171000 | 170900 | 325 |
| 240 | 20240718 | 145300 | 91711201100 | 171000 | 171000 | 171000 | 170900 | 623 |
| 241 | 20240718 | 145200 | 91604703300 | 170900 | 170900 | 171000 | 170800 | 892 |
| 242 | 20240718 | 145100 | 91452259400 | 170800 | 170900 | 170900 | 170800 | 465 |
| 243 | 20240718 | 145000 | 91372801200 | 170900 | 170900 | 170900 | 170800 | 643 |
| 244 | 20240718 | 144900 | 91262942900 | 170900 | 170900 | 170900 | 170800 | 355 |
| 245 | 20240718 | 144800 | 91202293400 | 170900 | 170900 | 170900 | 170800 | 490 |
| 246 | 20240718 | 144700 | 91118561400 | 170900 | 170900 | 170900 | 170800 | 515 |
| 247 | 20240718 | 144600 | 91030566900 | 170900 | 170900 | 170900 | 170800 | 402 |
| 248 | 20240718 | 144500 | 90961889500 | 170900 | 170800 | 170900 | 170700 | 646 |
| 249 | 20240718 | 144400 | 90851522600 | 170700 | 170900 | 170900 | 170700 | 606 |
| 250 | 20240718 | 144300 | 90748019300 | 170900 | 170900 | 170900 | 170800 | 369 |
| 251 | 20240718 | 144200 | 90684964400 | 170900 | 170900 | 170900 | 170800 | 433 |
| 252 | 20240718 | 144100 | 90610973300 | 170900 | 171000 | 171000 | 170800 | 586 |
| 253 | 20240718 | 144000 | 90510816800 | 171000 | 171000 | 171000 | 170900 | 773 |
| 254 | 20240718 | 143900 | 90378651700 | 170900 | 170900 | 171000 | 170800 | 1027 |
| 255 | 20240718 | 143800 | 90203122100 | 170900 | 170900 | 170900 | 170800 | 387 |
| 256 | 20240718 | 143700 | 90136991200 | 170800 | 170800 | 171000 | 170700 | 748 |
| 257 | 20240718 | 143600 | 90009194200 | 170700 | 170700 | 170800 | 170700 | 572 |
| 258 | 20240718 | 143500 | 89911508100 | 170800 | 170600 | 170800 | 170500 | 832 |
| 259 | 20240718 | 143400 | 89769495800 | 170500 | 170500 | 170600 | 170400 | 451 |
| 260 | 20240718 | 143300 | 89692605300 | 170500 | 170400 | 170600 | 170300 | 877 |
| 261 | 20240718 | 143200 | 89543147500 | 170400 | 170300 | 170400 | 170200 | 573 |
| 262 | 20240718 | 143100 | 89445558000 | 170200 | 170300 | 170300 | 170200 | 592 |
| 263 | 20240718 | 143000 | 89344777100 | 170300 | 170100 | 170300 | 170100 | 511 |
| 264 | 20240718 | 142900 | 89257794300 | 170100 | 170200 | 170300 | 170100 | 736 |
| 265 | 20240718 | 142800 | 89132514200 | 170300 | 170300 | 170300 | 170200 | 630 |
| 266 | 20240718 | 142700 | 89025277400 | 170200 | 170300 | 170500 | 170200 | 321 |
| 267 | 20240718 | 142600 | 88970612400 | 170300 | 170300 | 170400 | 170200 | 1009 |
| 268 | 20240718 | 142500 | 88798777400 | 170300 | 170200 | 170300 | 170200 | 941 |
| 269 | 20240718 | 142400 | 88638577500 | 170200 | 170200 | 170300 | 170200 | 928 |
| 270 | 20240718 | 142300 | 88480593800 | 170300 | 170300 | 170400 | 170200 | 1087 |
| 271 | 20240718 | 142200 | 88295513200 | 170300 | 170700 | 170700 | 170300 | 1446 |
| 272 | 20240718 | 142100 | 88049049300 | 170600 | 170700 | 170800 | 170600 | 1048 |
| 273 | 20240718 | 142000 | 87870197200 | 170700 | 170900 | 171000 | 170700 | 708 |
| 274 | 20240718 | 141900 | 87749263700 | 170900 | 171100 | 171100 | 170800 | 1025 |
| 275 | 20240718 | 141800 | 87574048200 | 171000 | 171000 | 171100 | 170900 | 1045 |
| 276 | 20240718 | 141700 | 87395351800 | 171000 | 171000 | 171000 | 170900 | 543 |
| 277 | 20240718 | 141600 | 87302539200 | 171000 | 171000 | 171100 | 170900 | 703 |
| 278 | 20240718 | 141500 | 87182327200 | 171000 | 170900 | 171200 | 170900 | 716 |
| 279 | 20240718 | 141400 | 87059845500 | 170900 | 171000 | 171100 | 170900 | 608 |
| 280 | 20240718 | 141300 | 86955861600 | 171100 | 171200 | 171300 | 171000 | 703 |
| 281 | 20240718 | 141200 | 86835541400 | 171100 | 171300 | 171300 | 171000 | 1053 |
| 282 | 20240718 | 141100 | 86655346500 | 171300 | 171200 | 171300 | 171200 | 418 |
| 283 | 20240718 | 141000 | 86583770000 | 171300 | 171300 | 171300 | 171200 | 487 |
| 284 | 20240718 | 140900 | 86500367800 | 171300 | 171300 | 171300 | 171200 | 528 |
| 285 | 20240718 | 140800 | 86409945000 | 171200 | 171200 | 171300 | 171200 | 648 |
| 286 | 20240718 | 140700 | 86298990600 | 171200 | 171200 | 171300 | 171000 | 521 |
| 287 | 20240718 | 140600 | 86209809700 | 171200 | 171200 | 171300 | 171000 | 1401 |
| 288 | 20240718 | 140500 | 85969999000 | 171300 | 171000 | 171300 | 171000 | 913 |
| 289 | 20240718 | 140400 | 85813723800 | 171100 | 171100 | 171200 | 171000 | 580 |
| 290 | 20240718 | 140300 | 85714495500 | 171100 | 171000 | 171100 | 170900 | 1036 |
| 291 | 20240718 | 140200 | 85537306000 | 171000 | 170800 | 171100 | 170700 | 2651 |
| 292 | 20240718 | 140100 | 85084070900 | 170800 | 170900 | 171100 | 170700 | 2397 |
| 293 | 20240718 | 140000 | 84674244300 | 170900 | 170800 | 170900 | 170800 | 422 |
| 294 | 20240718 | 135900 | 84602150600 | 170900 | 170900 | 171000 | 170800 | 937 |
| 295 | 20240718 | 135800 | 84442026200 | 170900 | 170700 | 170900 | 170600 | 1532 |
| 296 | 20240718 | 135700 | 84180422700 | 170600 | 170700 | 170800 | 170600 | 590 |
| 297 | 20240718 | 135600 | 84079725800 | 170600 | 170800 | 170800 | 170600 | 874 |
| 298 | 20240718 | 135500 | 83930515300 | 170800 | 170900 | 171000 | 170800 | 856 |
| 299 | 20240718 | 135400 | 83784260300 | 170900 | 171000 | 171100 | 170800 | 883 |
| 300 | 20240718 | 135300 | 83633277500 | 171000 | 170800 | 171100 | 170800 | 1205 |
| 301 | 20240718 | 135200 | 83427304800 | 170900 | 170700 | 170900 | 170600 | 1085 |
| 302 | 20240718 | 135100 | 83242020600 | 170600 | 170600 | 170700 | 170600 | 435 |
| 303 | 20240718 | 135000 | 83167787700 | 170700 | 170600 | 170700 | 170500 | 676 |
| 304 | 20240718 | 134900 | 83052461200 | 170700 | 170400 | 170700 | 170400 | 1075 |
| 305 | 20240718 | 134800 | 82869162000 | 170500 | 170300 | 170600 | 170200 | 1710 |
| 306 | 20240718 | 134700 | 82577798000 | 170200 | 170300 | 170300 | 170200 | 986 |
| 307 | 20240718 | 134600 | 82409920700 | 170300 | 170300 | 170300 | 170200 | 882 |
| 308 | 20240718 | 134500 | 82259781900 | 170200 | 170300 | 170400 | 170200 | 477 |
| 309 | 20240718 | 134400 | 82178560900 | 170400 | 170300 | 170400 | 170300 | 548 |
| 310 | 20240718 | 134300 | 82085224500 | 170400 | 170400 | 170400 | 170300 | 342 |
| 311 | 20240718 | 134200 | 82026956900 | 170400 | 170300 | 170400 | 170200 | 764 |
| 312 | 20240718 | 134100 | 81896833100 | 170400 | 170400 | 170400 | 170300 | 497 |
| 313 | 20240718 | 134000 | 81812178500 | 170300 | 170500 | 170600 | 170200 | 1062 |
| 314 | 20240718 | 133900 | 81631225600 | 170500 | 170500 | 170600 | 170500 | 410 |
| 315 | 20240718 | 133800 | 81561299200 | 170600 | 170400 | 170600 | 170400 | 501 |
| 316 | 20240718 | 133700 | 81475866700 | 170500 | 170500 | 170500 | 170400 | 245 |
| 317 | 20240718 | 133600 | 81434100300 | 170400 | 170200 | 170500 | 170100 | 1292 |
| 318 | 20240718 | 133500 | 81214048200 | 170200 | 170100 | 170200 | 170100 | 733 |
| 319 | 20240718 | 133400 | 81089343900 | 170200 | 170200 | 170200 | 170100 | 1025 |
| 320 | 20240718 | 133300 | 80914949800 | 170200 | 170200 | 170200 | 170100 | 667 |
| 321 | 20240718 | 133200 | 80801464500 | 170200 | 170200 | 170200 | 170100 | 555 |
| 322 | 20240718 | 133100 | 80707042300 | 170100 | 170200 | 170200 | 170100 | 339 |
| 323 | 20240718 | 133000 | 80649364500 | 170200 | 170100 | 170200 | 170000 | 362 |
| 324 | 20240718 | 132900 | 80587788400 | 170100 | 170100 | 170200 | 169900 | 837 |
| 325 | 20240718 | 132800 | 80445494400 | 170100 | 170300 | 170300 | 169900 | 5135 |
| 326 | 20240718 | 132700 | 79572281800 | 170300 | 170300 | 170300 | 170200 | 662 |
| 327 | 20240718 | 132600 | 79459587200 | 170200 | 170200 | 170300 | 170200 | 508 |
| 328 | 20240718 | 132500 | 79373093900 | 170200 | 170200 | 170300 | 170100 | 525 |
| 329 | 20240718 | 132400 | 79283732600 | 170200 | 170200 | 170300 | 170200 | 663 |
| 330 | 20240718 | 132300 | 79170874200 | 170200 | 170300 | 170300 | 170200 | 909 |
| 331 | 20240718 | 132200 | 79016112800 | 170200 | 170200 | 170300 | 170200 | 441 |
| 332 | 20240718 | 132100 | 78941033900 | 170300 | 170200 | 170300 | 170200 | 740 |
| 333 | 20240718 | 132000 | 78815073400 | 170300 | 170300 | 170300 | 170200 | 301 |
| 334 | 20240718 | 131900 | 78763831700 | 170300 | 170400 | 170400 | 170200 | 1418 |
| 335 | 20240718 | 131800 | 78522417800 | 170400 | 170300 | 170400 | 170200 | 331 |
| 336 | 20240718 | 131700 | 78466047600 | 170200 | 170300 | 170300 | 170200 | 513 |
| 337 | 20240718 | 131600 | 78378718400 | 170200 | 170300 | 170300 | 170200 | 1253 |
| 338 | 20240718 | 131500 | 78165426200 | 170300 | 170400 | 170500 | 170200 | 1416 |
| 339 | 20240718 | 131400 | 77924259700 | 170400 | 170400 | 170500 | 170400 | 198 |
| 340 | 20240718 | 131300 | 77890507900 | 170500 | 170500 | 170600 | 170400 | 1235 |
| 341 | 20240718 | 131200 | 77679995400 | 170600 | 170800 | 170900 | 170500 | 1730 |
| 342 | 20240718 | 131100 | 77384718900 | 170800 | 171000 | 171000 | 170800 | 430 |
| 343 | 20240718 | 131000 | 77311222100 | 170900 | 170900 | 171000 | 170800 | 236 |
| 344 | 20240718 | 130900 | 77270892900 | 170900 | 170800 | 170900 | 170700 | 407 |
| 345 | 20240718 | 130800 | 77201372000 | 170700 | 170800 | 170800 | 170700 | 239 |
| 346 | 20240718 | 130700 | 77160557400 | 170800 | 170800 | 170800 | 170700 | 217 |
| 347 | 20240718 | 130600 | 77123500800 | 170800 | 170600 | 170800 | 170600 | 678 |
| 348 | 20240718 | 130500 | 77007760400 | 170600 | 170800 | 170800 | 170600 | 364 |
| 349 | 20240718 | 130400 | 76945633800 | 170800 | 170900 | 171000 | 170800 | 903 |
| 350 | 20240718 | 130300 | 76791308900 | 171000 | 171000 | 171000 | 170900 | 198 |
| 351 | 20240718 | 130200 | 76757455500 | 171000 | 171100 | 171200 | 170900 | 593 |
| 352 | 20240718 | 130100 | 76656051200 | 171200 | 171200 | 171200 | 171100 | 583 |
| 353 | 20240718 | 130000 | 76556285200 | 171200 | 171200 | 171200 | 171100 | 441 |
| 354 | 20240718 | 125900 | 76480789500 | 171200 | 171200 | 171200 | 171100 | 516 |
| 355 | 20240718 | 125800 | 76392458600 | 171200 | 171200 | 171200 | 171100 | 334 |
| 356 | 20240718 | 125700 | 76335281800 | 171200 | 171200 | 171200 | 171100 | 282 |
| 357 | 20240718 | 125600 | 76287008300 | 171200 | 171100 | 171200 | 171100 | 429 |
| 358 | 20240718 | 125500 | 76213576500 | 171100 | 171100 | 171200 | 171000 | 387 |
| 359 | 20240718 | 125400 | 76147354400 | 171000 | 171000 | 171100 | 171000 | 240 |
| 360 | 20240718 | 125300 | 76106298200 | 171100 | 170900 | 171100 | 170800 | 452 |
| 361 | 20240718 | 125200 | 76029036400 | 170800 | 170900 | 170900 | 170700 | 328 |
| 362 | 20240718 | 125100 | 75973000400 | 170900 | 170900 | 170900 | 170700 | 318 |
| 363 | 20240718 | 125000 | 75918695100 | 170800 | 170700 | 170900 | 170700 | 542 |
| 364 | 20240718 | 124900 | 75826121300 | 170700 | 170700 | 170800 | 170600 | 534 |
| 365 | 20240718 | 124800 | 75734953000 | 170700 | 170800 | 170800 | 170600 | 182 |
| 366 | 20240718 | 124700 | 75703886700 | 170700 | 170700 | 170800 | 170500 | 490 |
| 367 | 20240718 | 124600 | 75620277500 | 170700 | 170600 | 170800 | 170600 | 415 |
| 368 | 20240718 | 124500 | 75549434300 | 170500 | 170500 | 170700 | 170500 | 704 |
| 369 | 20240718 | 124400 | 75429336600 | 170600 | 170700 | 170700 | 170500 | 1493 |
| 370 | 20240718 | 124300 | 75174614000 | 170700 | 170800 | 170800 | 170600 | 486 |
| 371 | 20240718 | 124200 | 75091651100 | 170800 | 170800 | 170800 | 170700 | 309 |
| 372 | 20240718 | 124100 | 75038884700 | 170800 | 170800 | 170900 | 170600 | 669 |
| 373 | 20240718 | 124000 | 74924675700 | 170900 | 171000 | 171100 | 170800 | 642 |
| 374 | 20240718 | 123900 | 74814919900 | 171000 | 171100 | 171100 | 171000 | 280 |
| 375 | 20240718 | 123800 | 74767018500 | 171100 | 171000 | 171100 | 170900 | 376 |
| 376 | 20240718 | 123700 | 74702705400 | 171000 | 171000 | 171100 | 170900 | 254 |
| 377 | 20240718 | 123600 | 74659266800 | 171000 | 170900 | 171000 | 170700 | 405 |
| 378 | 20240718 | 123500 | 74590046100 | 170800 | 170800 | 170900 | 170700 | 641 |
| 379 | 20240718 | 123400 | 74480577900 | 170700 | 170700 | 170800 | 170600 | 353 |
| 380 | 20240718 | 123300 | 74420303600 | 170600 | 170600 | 171000 | 170600 | 664 |
| 381 | 20240718 | 123200 | 74306987700 | 170700 | 170900 | 170900 | 170600 | 1489 |
| 382 | 20240718 | 123100 | 74052772800 | 170900 | 171000 | 171100 | 170800 | 876 |
| 383 | 20240718 | 123000 | 73903018600 | 171100 | 171100 | 171100 | 171000 | 202 |
| 384 | 20240718 | 122900 | 73868462700 | 171100 | 171100 | 171200 | 171000 | 487 |
| 385 | 20240718 | 122800 | 73785139300 | 171100 | 171200 | 171200 | 171000 | 361 |
| 386 | 20240718 | 122700 | 73723365700 | 171200 | 171000 | 171200 | 171000 | 208 |
| 387 | 20240718 | 122600 | 73687776800 | 171200 | 171000 | 171300 | 171000 | 312 |
| 388 | 20240718 | 122500 | 73634392300 | 171100 | 171000 | 171200 | 171000 | 813 |
| 389 | 20240718 | 122400 | 73495323200 | 171100 | 171300 | 171300 | 171000 | 1748 |
| 390 | 20240718 | 122300 | 73196129700 | 171300 | 171300 | 171300 | 171100 | 369 |
| 391 | 20240718 | 122200 | 73132944100 | 171300 | 171300 | 171400 | 171100 | 1001 |
| 392 | 20240718 | 122100 | 72961556400 | 171400 | 171300 | 171400 | 171300 | 446 |
| 393 | 20240718 | 122000 | 72885136000 | 171200 | 171200 | 171400 | 171100 | 259 |
| 394 | 20240718 | 121900 | 72840775100 | 171200 | 171300 | 171400 | 171100 | 438 |
| 395 | 20240718 | 121800 | 72765753600 | 171300 | 171100 | 171400 | 171100 | 336 |
| 396 | 20240718 | 121700 | 72708233600 | 171100 | 171100 | 171400 | 171000 | 379 |
| 397 | 20240718 | 121600 | 72643354400 | 171100 | 171300 | 171500 | 170900 | 1499 |
| 398 | 20240718 | 121500 | 72386677500 | 171300 | 171000 | 171400 | 170900 | 1544 |
| 399 | 20240718 | 121400 | 72122564400 | 171000 | 170800 | 171000 | 170800 | 347 |
| 400 | 20240718 | 121300 | 72063252200 | 170900 | 170900 | 170900 | 170800 | 245 |
| 401 | 20240718 | 121200 | 72021389400 | 170900 | 170900 | 171000 | 170800 | 374 |
| 402 | 20240718 | 121100 | 71957467600 | 170900 | 170900 | 171000 | 170800 | 210 |
| 403 | 20240718 | 121000 | 71921580900 | 170900 | 170900 | 171000 | 170800 | 404 |
| 404 | 20240718 | 120900 | 71852527500 | 170900 | 170900 | 171000 | 170800 | 382 |
| 405 | 20240718 | 120800 | 71787249700 | 170900 | 170900 | 171000 | 170800 | 511 |
| 406 | 20240718 | 120700 | 71699932600 | 170900 | 171000 | 171000 | 170900 | 794 |
| 407 | 20240718 | 120600 | 71564214700 | 170900 | 170800 | 171000 | 170800 | 314 |
| 408 | 20240718 | 120500 | 71510546300 | 170900 | 170700 | 170900 | 170700 | 266 |
| 409 | 20240718 | 120400 | 71465114000 | 170700 | 171000 | 171000 | 170600 | 1059 |
| 410 | 20240718 | 120300 | 71284115700 | 171000 | 170400 | 171000 | 170400 | 1158 |
| 411 | 20240718 | 120200 | 71086304800 | 170400 | 170400 | 170500 | 170300 | 642 |
| 412 | 20240718 | 120100 | 70976903600 | 170400 | 170500 | 170500 | 170300 | 416 |
| 413 | 20240718 | 120000 | 70906018600 | 170400 | 170500 | 170500 | 170400 | 552 |
| 414 | 20240718 | 115900 | 70811934300 | 170500 | 170500 | 170500 | 170300 | 759 |
| 415 | 20240718 | 115800 | 70682562100 | 170500 | 170400 | 170500 | 170400 | 512 |
| 416 | 20240718 | 115700 | 70595293600 | 170400 | 170500 | 170500 | 170300 | 945 |
| 417 | 20240718 | 115600 | 70434224500 | 170500 | 170200 | 170500 | 170100 | 2210 |
| 418 | 20240718 | 115500 | 70057717200 | 170200 | 170100 | 170200 | 170100 | 1247 |
| 419 | 20240718 | 115400 | 69845495700 | 170100 | 169900 | 170100 | 169900 | 1753 |
| 420 | 20240718 | 115300 | 69547479500 | 170000 | 169900 | 170000 | 169900 | 378 |
| 421 | 20240718 | 115200 | 69483239200 | 169900 | 169800 | 170000 | 169800 | 987 |
| 422 | 20240718 | 115100 | 69315578200 | 169900 | 169900 | 169900 | 169800 | 1591 |
| 423 | 20240718 | 115000 | 69045391000 | 169900 | 170100 | 170100 | 169700 | 4163 |
| 424 | 20240718 | 114900 | 68338189100 | 170000 | 170100 | 170100 | 170000 | 588 |
| 425 | 20240718 | 114800 | 68238192800 | 170100 | 170100 | 170100 | 170000 | 680 |
| 426 | 20240718 | 114700 | 68122531500 | 170000 | 170000 | 170200 | 169900 | 1958 |
| 427 | 20240718 | 114600 | 67789500800 | 170000 | 169800 | 170100 | 169800 | 2096 |
| 428 | 20240718 | 114500 | 67433232700 | 169900 | 169900 | 170100 | 169800 | 2775 |
| 429 | 20240718 | 114400 | 66961654500 | 169900 | 170200 | 170200 | 169900 | 6692 |
| 430 | 20240718 | 114300 | 65823844700 | 170100 | 170100 | 170200 | 170100 | 1043 |
| 431 | 20240718 | 114200 | 65646395500 | 170200 | 170300 | 170300 | 170100 | 3952 |
| 432 | 20240718 | 114100 | 64973896300 | 170200 | 170400 | 170600 | 170200 | 3965 |
| 433 | 20240718 | 114000 | 64298409600 | 170500 | 170500 | 170500 | 170400 | 1545 |
| 434 | 20240718 | 113900 | 64035050300 | 170500 | 170500 | 170500 | 170400 | 718 |
| 435 | 20240718 | 113800 | 63912657400 | 170400 | 170500 | 170600 | 170400 | 699 |
| 436 | 20240718 | 113700 | 63793482700 | 170500 | 170900 | 171000 | 170400 | 5561 |
| 437 | 20240718 | 113600 | 62844597600 | 170900 | 171000 | 171000 | 170900 | 240 |
| 438 | 20240718 | 113500 | 62803574300 | 171000 | 170800 | 171000 | 170800 | 392 |
| 439 | 20240718 | 113400 | 62736581300 | 170900 | 170900 | 171000 | 170800 | 741 |
| 440 | 20240718 | 113300 | 62609940700 | 171000 | 171000 | 171000 | 170900 | 321 |
| 441 | 20240718 | 113200 | 62555059000 | 170900 | 170900 | 171000 | 170900 | 882 |
| 442 | 20240718 | 113100 | 62404290100 | 170900 | 171100 | 171200 | 170800 | 2418 |
| 443 | 20240718 | 113000 | 61990852800 | 171200 | 171100 | 171200 | 171000 | 627 |
| 444 | 20240718 | 112900 | 61883557900 | 171100 | 171100 | 171100 | 171000 | 801 |
| 445 | 20240718 | 112800 | 61746515900 | 171000 | 170900 | 171100 | 170900 | 1825 |
| 446 | 20240718 | 112700 | 61434483400 | 170900 | 170900 | 170900 | 170800 | 684 |
| 447 | 20240718 | 112600 | 61317633200 | 170900 | 170800 | 170900 | 170700 | 580 |
| 448 | 20240718 | 112500 | 61218564900 | 170700 | 170600 | 170800 | 170600 | 2085 |
| 449 | 20240718 | 112400 | 60862793600 | 170600 | 170800 | 170900 | 170600 | 2372 |
| 450 | 20240718 | 112300 | 60457724100 | 170900 | 171000 | 171000 | 170800 | 1026 |
| 451 | 20240718 | 112200 | 60282445300 | 170900 | 170800 | 171000 | 170800 | 694 |
| 452 | 20240718 | 112100 | 60163804500 | 170800 | 171000 | 171000 | 170800 | 571 |
| 453 | 20240718 | 112000 | 60066205000 | 171000 | 171000 | 171000 | 170800 | 1030 |
| 454 | 20240718 | 111900 | 59890154800 | 170900 | 171000 | 171100 | 170800 | 1402 |
| 455 | 20240718 | 111800 | 59650451900 | 171000 | 171100 | 171100 | 171000 | 1134 |
| 456 | 20240718 | 111700 | 59456492800 | 171100 | 171000 | 171100 | 171000 | 645 |
| 457 | 20240718 | 111600 | 59346173000 | 171100 | 171200 | 171200 | 171000 | 417 |
| 458 | 20240718 | 111500 | 59274848700 | 171100 | 171100 | 171200 | 170600 | 10406 |
| 459 | 20240718 | 111400 | 57496616700 | 171200 | 171200 | 171200 | 171100 | 724 |
| 460 | 20240718 | 111300 | 57372706900 | 171200 | 171700 | 171700 | 171100 | 4743 |
| 461 | 20240718 | 111200 | 56560143100 | 171700 | 171600 | 171800 | 171600 | 878 |
| 462 | 20240718 | 111100 | 56409435800 | 171600 | 171800 | 172000 | 171600 | 1593 |
| 463 | 20240718 | 111000 | 56135874700 | 171900 | 171900 | 172000 | 171800 | 888 |
| 464 | 20240718 | 110900 | 55983218700 | 172000 | 171900 | 172000 | 171900 | 381 |
| 465 | 20240718 | 110800 | 55917693400 | 172000 | 172000 | 172000 | 171900 | 512 |
| 466 | 20240718 | 110700 | 55829649000 | 171900 | 172000 | 172000 | 171900 | 437 |
| 467 | 20240718 | 110600 | 55754509900 | 172000 | 172000 | 172000 | 171900 | 352 |
| 468 | 20240718 | 110500 | 55693974400 | 171900 | 172000 | 172100 | 171900 | 800 |
| 469 | 20240718 | 110400 | 55556371300 | 172000 | 172000 | 172200 | 171900 | 1055 |
| 470 | 20240718 | 110300 | 55374858900 | 171900 | 171900 | 172000 | 171900 | 167 |
| 471 | 20240718 | 110200 | 55346139400 | 172000 | 172000 | 172000 | 171800 | 895 |
| 472 | 20240718 | 110100 | 55192263900 | 171900 | 172000 | 172000 | 171800 | 504 |
| 473 | 20240718 | 110000 | 55105610700 | 171900 | 171900 | 172000 | 171900 | 485 |
| 474 | 20240718 | 105900 | 55022231500 | 172000 | 172000 | 172000 | 171800 | 406 |
| 475 | 20240718 | 105800 | 54952431300 | 171900 | 171800 | 172000 | 171800 | 433 |
| 476 | 20240718 | 105700 | 54878014100 | 172000 | 172100 | 172100 | 171700 | 888 |
| 477 | 20240718 | 105600 | 54725325200 | 172100 | 171900 | 172100 | 171800 | 1325 |
| 478 | 20240718 | 105500 | 54497429400 | 171900 | 171800 | 171900 | 171700 | 923 |
| 479 | 20240718 | 105400 | 54338871100 | 171700 | 171700 | 171800 | 171600 | 720 |
| 480 | 20240718 | 105300 | 54215213900 | 171700 | 171500 | 171700 | 171500 | 1236 |
| 481 | 20240718 | 105200 | 54003051700 | 171600 | 171400 | 171600 | 171400 | 1887 |
| 482 | 20240718 | 105100 | 53679553700 | 171400 | 171600 | 171600 | 171400 | 2057 |
| 483 | 20240718 | 105000 | 53326804000 | 171500 | 171700 | 171700 | 171500 | 1507 |
| 484 | 20240718 | 104900 | 53068192300 | 171700 | 171700 | 171700 | 171600 | 682 |
| 485 | 20240718 | 104800 | 52951137500 | 171700 | 171600 | 171700 | 171600 | 693 |
| 486 | 20240718 | 104700 | 52832193100 | 171700 | 171700 | 171800 | 171600 | 1223 |
| 487 | 20240718 | 104600 | 52622228500 | 171700 | 171700 | 171800 | 171700 | 1232 |
| 488 | 20240718 | 104500 | 52410683900 | 171800 | 171800 | 171900 | 171700 | 1434 |
| 489 | 20240718 | 104400 | 52164348600 | 171900 | 171900 | 172000 | 171800 | 1126 |
| 490 | 20240718 | 104300 | 51970798900 | 172000 | 172000 | 172000 | 171900 | 565 |
| 491 | 20240718 | 104200 | 51873648500 | 172000 | 172000 | 172200 | 171900 | 843 |
| 492 | 20240718 | 104100 | 51728665000 | 172000 | 172100 | 172300 | 171900 | 2325 |
| 493 | 20240718 | 104000 | 51328558400 | 172100 | 172100 | 172200 | 172000 | 1912 |
| 494 | 20240718 | 103900 | 50999533900 | 172200 | 172300 | 172300 | 172100 | 550 |
| 495 | 20240718 | 103800 | 50904838300 | 172200 | 172100 | 172300 | 172100 | 992 |
| 496 | 20240718 | 103700 | 50734017800 | 172200 | 172100 | 172300 | 172000 | 2588 |
| 497 | 20240718 | 103600 | 50288640800 | 172200 | 172700 | 172800 | 172100 | 3664 |
| 498 | 20240718 | 103500 | 49656545300 | 172800 | 173000 | 173000 | 172700 | 1628 |
| 499 | 20240718 | 103400 | 49375210300 | 172800 | 173200 | 173200 | 172800 | 3373 |
| 500 | 20240718 | 103300 | 48791571800 | 173200 | 173200 | 173200 | 173100 | 355 |
| 501 | 20240718 | 103200 | 48730105200 | 173100 | 173200 | 173200 | 173100 | 600 |
| 502 | 20240718 | 103100 | 48626202700 | 173100 | 173200 | 173200 | 173000 | 2575 |
| 503 | 20240718 | 103000 | 48180509300 | 173100 | 173100 | 173200 | 173100 | 491 |
| 504 | 20240718 | 102900 | 48095479700 | 173200 | 173100 | 173200 | 173100 | 503 |
| 505 | 20240718 | 102800 | 48008383900 | 173100 | 173100 | 173200 | 173100 | 798 |
| 506 | 20240718 | 102700 | 47870196600 | 173100 | 173100 | 173200 | 173100 | 892 |
| 507 | 20240718 | 102600 | 47715745900 | 173100 | 173100 | 173200 | 173100 | 306 |
| 508 | 20240718 | 102500 | 47662758700 | 173100 | 173200 | 173300 | 173100 | 1078 |
| 509 | 20240718 | 102400 | 47476022200 | 173100 | 173100 | 173300 | 173100 | 2278 |
| 510 | 20240718 | 102300 | 47081503400 | 173200 | 173000 | 173200 | 173000 | 761 |
| 511 | 20240718 | 102200 | 46949779300 | 173000 | 173100 | 173200 | 173000 | 1730 |
| 512 | 20240718 | 102100 | 46650236700 | 173200 | 173200 | 173200 | 173000 | 1317 |
| 513 | 20240718 | 102000 | 46422214500 | 173100 | 172900 | 173200 | 172800 | 3395 |
| 514 | 20240718 | 101900 | 45834854000 | 172900 | 172800 | 173000 | 172800 | 1366 |
| 515 | 20240718 | 101800 | 45598705000 | 172900 | 172800 | 172900 | 172700 | 1099 |
| 516 | 20240718 | 101700 | 45408795500 | 172700 | 172600 | 172800 | 172600 | 1467 |
| 517 | 20240718 | 101600 | 45155397100 | 172600 | 172200 | 172700 | 172200 | 710 |
| 518 | 20240718 | 101500 | 45032949000 | 172300 | 172300 | 172600 | 172200 | 624 |
| 519 | 20240718 | 101400 | 44925402500 | 172400 | 172700 | 172700 | 172200 | 2029 |
| 520 | 20240718 | 101300 | 44575306500 | 172700 | 172700 | 172800 | 172700 | 1148 |
| 521 | 20240718 | 101200 | 44377032700 | 172800 | 172800 | 172800 | 172700 | 379 |
| 522 | 20240718 | 101100 | 44311559200 | 172700 | 172900 | 172900 | 172700 | 1176 |
| 523 | 20240718 | 101000 | 44108325600 | 172800 | 172700 | 172900 | 172600 | 1848 |
| 524 | 20240718 | 100900 | 43789078300 | 172700 | 172500 | 172700 | 172500 | 786 |
| 525 | 20240718 | 100800 | 43653418300 | 172500 | 172500 | 172600 | 172500 | 971 |
| 526 | 20240718 | 100700 | 43485868600 | 172500 | 172500 | 172600 | 172500 | 666 |
| 527 | 20240718 | 100600 | 43370967100 | 172500 | 172600 | 172600 | 172500 | 826 |
| 528 | 20240718 | 100500 | 43228435200 | 172500 | 172400 | 172600 | 172300 | 885 |
| 529 | 20240718 | 100400 | 43075807000 | 172400 | 172300 | 172400 | 172300 | 400 |
| 530 | 20240718 | 100300 | 43006859600 | 172300 | 172500 | 172600 | 172300 | 1103 |
| 531 | 20240718 | 100200 | 42816627800 | 172500 | 172300 | 172700 | 172300 | 1382 |
| 532 | 20240718 | 100100 | 42578154900 | 172500 | 172200 | 172500 | 172100 | 1060 |
| 533 | 20240718 | 100000 | 42395507000 | 172300 | 172000 | 172400 | 171800 | 1542 |
| 534 | 20240718 | 095900 | 42130281200 | 172100 | 171900 | 172300 | 171900 | 576 |
| 535 | 20240718 | 095800 | 42031163100 | 172000 | 172000 | 172500 | 171800 | 1223 |
| 536 | 20240718 | 095700 | 41820761600 | 172000 | 172400 | 172500 | 172000 | 1067 |
| 537 | 20240718 | 095600 | 41637035800 | 172400 | 171800 | 172400 | 171800 | 1901 |
| 538 | 20240718 | 095500 | 41310069800 | 171800 | 171800 | 171900 | 171800 | 577 |
| 539 | 20240718 | 095400 | 41210904100 | 171900 | 172000 | 172000 | 171700 | 1396 |
| 540 | 20240718 | 095300 | 40971013000 | 172000 | 171900 | 172100 | 171900 | 661 |
| 541 | 20240718 | 095200 | 40857351700 | 171900 | 171900 | 172100 | 171900 | 895 |
| 542 | 20240718 | 095100 | 40703475200 | 171900 | 171900 | 172000 | 171900 | 2144 |
| 543 | 20240718 | 095000 | 40334824500 | 171900 | 172000 | 172100 | 171900 | 1362 |
| 544 | 20240718 | 094900 | 40100559500 | 172000 | 172200 | 172200 | 172000 | 891 |
| 545 | 20240718 | 094800 | 39947229100 | 172200 | 172100 | 172300 | 172000 | 1630 |
| 546 | 20240718 | 094700 | 39666658800 | 172100 | 172200 | 172300 | 172100 | 1763 |
| 547 | 20240718 | 094600 | 39363131500 | 172300 | 172300 | 172500 | 172200 | 1401 |
| 548 | 20240718 | 094500 | 39121705200 | 172300 | 172600 | 172700 | 172200 | 1674 |
| 549 | 20240718 | 094400 | 38832957600 | 172600 | 172900 | 173000 | 172400 | 3621 |
| 550 | 20240718 | 094300 | 38207672400 | 172900 | 173000 | 173000 | 172900 | 707 |
| 551 | 20240718 | 094200 | 38085401400 | 173000 | 173100 | 173100 | 172800 | 1790 |
| 552 | 20240718 | 094100 | 37775787700 | 173200 | 173200 | 173200 | 173100 | 937 |
| 553 | 20240718 | 094000 | 37613537800 | 173100 | 173300 | 173300 | 173000 | 1946 |
| 554 | 20240718 | 093900 | 37276591500 | 173300 | 173300 | 173400 | 173200 | 1608 |
| 555 | 20240718 | 093800 | 36997938100 | 173400 | 173300 | 173400 | 173200 | 1657 |
| 556 | 20240718 | 093700 | 36710755900 | 173300 | 173300 | 173500 | 173300 | 4198 |
| 557 | 20240718 | 093600 | 35982878300 | 173300 | 173000 | 173300 | 172900 | 1875 |
| 558 | 20240718 | 093500 | 35658279800 | 173000 | 172800 | 173000 | 172800 | 985 |
| 559 | 20240718 | 093400 | 35487974400 | 172800 | 172800 | 173000 | 172700 | 1227 |
| 560 | 20240718 | 093300 | 35275903900 | 172800 | 172500 | 172800 | 172500 | 5063 |
| 561 | 20240718 | 093200 | 34401609900 | 172500 | 172500 | 172600 | 172400 | 1557 |
| 562 | 20240718 | 093100 | 34133020700 | 172600 | 172600 | 172700 | 172500 | 1152 |
| 563 | 20240718 | 093000 | 33934147200 | 172600 | 172900 | 172900 | 172200 | 2092 |
| 564 | 20240718 | 092900 | 33573131600 | 173000 | 173000 | 173000 | 172700 | 1612 |
| 565 | 20240718 | 092800 | 33294393900 | 172900 | 172800 | 173100 | 172800 | 2204 |
| 566 | 20240718 | 092700 | 32913173800 | 172800 | 172400 | 172900 | 172400 | 1416 |
| 567 | 20240718 | 092600 | 32668724100 | 172400 | 172100 | 172500 | 172100 | 1299 |
| 568 | 20240718 | 092500 | 32444865500 | 172200 | 172100 | 172300 | 171800 | 1162 |
| 569 | 20240718 | 092400 | 32244979500 | 172000 | 172100 | 172400 | 172000 | 1458 |
| 570 | 20240718 | 092300 | 31993955300 | 172300 | 171500 | 172300 | 171500 | 1428 |
| 571 | 20240718 | 092200 | 31748743300 | 171500 | 171800 | 171900 | 171400 | 3413 |
| 572 | 20240718 | 092100 | 31162940300 | 171900 | 172400 | 172400 | 171800 | 3320 |
| 573 | 20240718 | 092000 | 30591247200 | 172400 | 172200 | 172400 | 172200 | 1675 |
| 574 | 20240718 | 091900 | 30302633900 | 172200 | 172400 | 172500 | 172200 | 2614 |
| 575 | 20240718 | 091800 | 29852181700 | 172500 | 172700 | 172900 | 172200 | 2211 |
| 576 | 20240718 | 091700 | 29470908400 | 172700 | 173400 | 173500 | 172700 | 4925 |
| 577 | 20240718 | 091600 | 28618000400 | 173400 | 173700 | 173700 | 173400 | 4249 |
| 578 | 20240718 | 091500 | 27880458100 | 173600 | 173500 | 173800 | 173200 | 5962 |
| 579 | 20240718 | 091400 | 26845916300 | 173500 | 173300 | 173500 | 173200 | 5287 |
| 580 | 20240718 | 091300 | 25929609000 | 173300 | 172400 | 173300 | 172400 | 5202 |
| 581 | 20240718 | 091200 | 25029488500 | 172500 | 171800 | 172500 | 171300 | 6563 |
| 582 | 20240718 | 091100 | 23901332600 | 171800 | 170900 | 172000 | 170900 | 5845 |
| 583 | 20240718 | 091000 | 22900087200 | 170900 | 170900 | 171000 | 170800 | 4099 |
| 584 | 20240718 | 090900 | 22199654600 | 170900 | 171200 | 171400 | 170800 | 5931 |
| 585 | 20240718 | 090800 | 21185028600 | 171200 | 171000 | 171400 | 170800 | 7501 |
| 586 | 20240718 | 090700 | 19902582400 | 170900 | 170700 | 171200 | 170700 | 5263 |
| 587 | 20240718 | 090600 | 19002679100 | 170800 | 172100 | 172100 | 170500 | 13517 |
| 588 | 20240718 | 090500 | 16692358400 | 172100 | 172600 | 172700 | 171700 | 7427 |
| 589 | 20240718 | 090400 | 15412721800 | 172700 | 173300 | 173400 | 172600 | 3584 |
| 590 | 20240718 | 090300 | 14792633300 | 173300 | 174200 | 174500 | 173000 | 11122 |
| 591 | 20240718 | 090200 | 12861692700 | 173400 | 173100 | 174300 | 172500 | 9852 |
| 592 | 20240718 | 090100 | 11153150600 | 173200 | 171300 | 173400 | 170300 | 24979 |
| 593 | 20240718 | 090000 | 6857165300 | 171300 | 170400 | 171400 | 170100 | 40016 |