36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240718 | 191700 | 13658381000 | 189800 | 189800 | 189800 | 189800 | 4793 |
| 3 | 20240718 | 191600 | 13658381000 | 189800 | 189800 | 189800 | 189800 | 0 |
| 4 | 20240718 | 191500 | 13658381000 | 189800 | 189800 | 189800 | 189800 | 0 |
| 5 | 20240718 | 191400 | 13658381000 | 189800 | 189800 | 189800 | 189800 | 0 |
| 6 | 20240718 | 191300 | 13658381000 | 189800 | 189800 | 189800 | 189800 | 0 |
| 7 | 20240718 | 191200 | 13658381000 | 189800 | 189800 | 189800 | 189800 | 0 |
| 8 | 20240718 | 191100 | 13658381000 | 189800 | 189800 | 189800 | 189800 | 0 |
| 9 | 20240718 | 191000 | 13658381000 | 189800 | 189800 | 189800 | 189800 | 0 |
| 10 | 20240718 | 190900 | 13658381000 | 189800 | 189800 | 189800 | 189800 | 0 |
| 11 | 20240718 | 190800 | 13658381000 | 189800 | 189800 | 189800 | 189800 | 0 |
| 12 | 20240718 | 190700 | 13658381000 | 189800 | 189800 | 189800 | 189800 | 0 |
| 13 | 20240718 | 190600 | 13658381000 | 189800 | 189800 | 189800 | 189800 | 0 |
| 14 | 20240718 | 190500 | 13658381000 | 189800 | 189800 | 189800 | 189800 | 0 |
| 15 | 20240718 | 190400 | 13658381000 | 189800 | 189800 | 189800 | 189800 | 0 |
| 16 | 20240718 | 190300 | 13658381000 | 189800 | 189800 | 189800 | 189800 | 0 |
| 17 | 20240718 | 190200 | 13658381000 | 189800 | 189800 | 189800 | 189800 | 0 |
| 18 | 20240718 | 190100 | 13658381000 | 189800 | 189800 | 189800 | 189800 | 0 |
| 19 | 20240718 | 190000 | 13658381000 | 189800 | 189800 | 189800 | 189800 | 0 |
| 20 | 20240718 | 185900 | 13658381000 | 189800 | 189800 | 189800 | 189800 | 0 |
| 21 | 20240718 | 185800 | 13658381000 | 189800 | 189800 | 189800 | 189800 | 0 |
| 22 | 20240718 | 185700 | 13658381000 | 189800 | 189800 | 189800 | 189800 | 0 |
| 23 | 20240718 | 185600 | 13658381000 | 189800 | 189800 | 189800 | 189800 | 0 |
| 24 | 20240718 | 185500 | 13658381000 | 189800 | 189800 | 189800 | 189800 | 0 |
| 25 | 20240718 | 185400 | 13658381000 | 189800 | 189800 | 189800 | 189800 | 0 |
| 26 | 20240718 | 185300 | 13658381000 | 189800 | 189800 | 189800 | 189800 | 0 |
| 27 | 20240718 | 185200 | 13658381000 | 189800 | 189800 | 189800 | 189800 | 0 |
| 28 | 20240718 | 185100 | 13658381000 | 189800 | 189800 | 189800 | 189800 | 0 |
| 29 | 20240718 | 185000 | 13658381000 | 189800 | 189800 | 189800 | 189800 | 0 |
| 30 | 20240718 | 184900 | 13658381000 | 189800 | 189800 | 189800 | 189800 | 0 |
| 31 | 20240718 | 184800 | 13658381000 | 189800 | 189800 | 189800 | 189800 | 0 |
| 32 | 20240718 | 184700 | 13658381000 | 189800 | 189800 | 189800 | 189800 | 4793 |
| 33 | 20240718 | 184600 | 13658381000 | 189800 | 189800 | 189800 | 189800 | 0 |
| 34 | 20240718 | 184500 | 13658381000 | 189800 | 189800 | 189800 | 189800 | 0 |
| 35 | 20240718 | 184400 | 13658381000 | 189800 | 189800 | 189800 | 189800 | 0 |
| 36 | 20240718 | 184300 | 13658381000 | 189800 | 189800 | 189800 | 189800 | 0 |
| 37 | 20240718 | 184200 | 13658381000 | 189800 | 189800 | 189800 | 189800 | 0 |
| 38 | 20240718 | 184100 | 13658381000 | 189800 | 189800 | 189800 | 189800 | 0 |
| 39 | 20240718 | 184000 | 13658381000 | 189800 | 189800 | 189800 | 189800 | 0 |
| 40 | 20240718 | 183900 | 13658381000 | 189800 | 189800 | 189800 | 189800 | 0 |
| 41 | 20240718 | 183800 | 13658381000 | 189800 | 189800 | 189800 | 189800 | 0 |
| 42 | 20240718 | 183700 | 13658381000 | 189800 | 189800 | 189800 | 189800 | 0 |
| 43 | 20240718 | 183600 | 13658381000 | 189800 | 189800 | 189800 | 189800 | 0 |
| 44 | 20240718 | 183500 | 13658381000 | 189800 | 189800 | 189800 | 189800 | 0 |
| 45 | 20240718 | 183400 | 13658381000 | 189800 | 189800 | 189800 | 189800 | 0 |
| 46 | 20240718 | 183300 | 13658381000 | 189800 | 189800 | 189800 | 189800 | 0 |
| 47 | 20240718 | 183200 | 13658381000 | 189800 | 189800 | 189800 | 189800 | 0 |
| 48 | 20240718 | 183100 | 13658381000 | 189800 | 189800 | 189800 | 189800 | 0 |
| 49 | 20240718 | 183000 | 13658381000 | 189800 | 189800 | 189800 | 189800 | 0 |
| 50 | 20240718 | 182900 | 13658381000 | 189800 | 189800 | 189800 | 189800 | 0 |
| 51 | 20240718 | 182800 | 13658381000 | 189800 | 189800 | 189800 | 189800 | 0 |
| 52 | 20240718 | 182700 | 13658381000 | 189800 | 189800 | 189800 | 189800 | 0 |
| 53 | 20240718 | 182600 | 13658381000 | 189800 | 189800 | 189800 | 189800 | 0 |
| 54 | 20240718 | 182500 | 13658381000 | 189800 | 189800 | 189800 | 189800 | 0 |
| 55 | 20240718 | 182400 | 13658381000 | 189800 | 189800 | 189800 | 189800 | 0 |
| 56 | 20240718 | 182300 | 13658381000 | 189800 | 189800 | 189800 | 189800 | 0 |
| 57 | 20240718 | 182200 | 13658381000 | 189800 | 189800 | 189800 | 189800 | 0 |
| 58 | 20240718 | 182100 | 13658381000 | 189800 | 189800 | 189800 | 189800 | 0 |
| 59 | 20240718 | 182000 | 13658381000 | 189800 | 189800 | 189800 | 189800 | 0 |
| 60 | 20240718 | 181900 | 13658381000 | 189800 | 189800 | 189800 | 189800 | 0 |
| 61 | 20240718 | 181800 | 13658381000 | 189800 | 189800 | 189800 | 189800 | 0 |
| 62 | 20240718 | 181700 | 13658381000 | 189800 | 189800 | 189800 | 189800 | 4793 |
| 63 | 20240718 | 181600 | 13658381000 | 189800 | 189800 | 189800 | 189800 | 0 |
| 64 | 20240718 | 181500 | 13658381000 | 189800 | 189800 | 189800 | 189800 | 0 |
| 65 | 20240718 | 181400 | 13658381000 | 189800 | 189800 | 189800 | 189800 | 0 |
| 66 | 20240718 | 181300 | 13658381000 | 189800 | 189800 | 189800 | 189800 | 0 |
| 67 | 20240718 | 181200 | 13658381000 | 189800 | 189800 | 189800 | 189800 | 0 |
| 68 | 20240718 | 181100 | 13658381000 | 189800 | 189800 | 189800 | 189800 | 0 |
| 69 | 20240718 | 181000 | 13658381000 | 189800 | 189800 | 189800 | 189800 | 0 |
| 70 | 20240718 | 180900 | 13658381000 | 189800 | 189800 | 189800 | 189800 | 0 |
| 71 | 20240718 | 180800 | 13658381000 | 189800 | 189800 | 189800 | 189800 | 0 |
| 72 | 20240718 | 180700 | 13658381000 | 189800 | 189800 | 189800 | 189800 | 0 |
| 73 | 20240718 | 180600 | 13658381000 | 189800 | 189800 | 189800 | 189800 | 0 |
| 74 | 20240718 | 180500 | 13658381000 | 189800 | 189800 | 189800 | 189800 | 0 |
| 75 | 20240718 | 180400 | 13658381000 | 189800 | 189800 | 189800 | 189800 | 0 |
| 76 | 20240718 | 180300 | 13658381000 | 189800 | 189800 | 189800 | 189800 | 0 |
| 77 | 20240718 | 180200 | 13658381000 | 189800 | 189800 | 189800 | 189800 | 0 |
| 78 | 20240718 | 180100 | 13658381000 | 189800 | 189800 | 189800 | 189800 | 0 |
| 79 | 20240718 | 180000 | 13658381000 | 189800 | 189800 | 189800 | 189800 | 0 |
| 80 | 20240718 | 175900 | 13658381000 | 189800 | 189800 | 189800 | 189800 | 0 |
| 81 | 20240718 | 175800 | 13658381000 | 189800 | 189800 | 189800 | 189800 | 0 |
| 82 | 20240718 | 175700 | 13658381000 | 189800 | 189800 | 189800 | 189800 | 0 |
| 83 | 20240718 | 175600 | 13658381000 | 189800 | 189800 | 189800 | 189800 | 0 |
| 84 | 20240718 | 175500 | 13658381000 | 189800 | 189800 | 189800 | 189800 | 0 |
| 85 | 20240718 | 175400 | 13658381000 | 189800 | 189800 | 189800 | 189800 | 0 |
| 86 | 20240718 | 175300 | 13658381000 | 189800 | 189800 | 189800 | 189800 | 0 |
| 87 | 20240718 | 175200 | 13658381000 | 189800 | 189800 | 189800 | 189800 | 0 |
| 88 | 20240718 | 175100 | 13658381000 | 189800 | 189800 | 189800 | 189800 | 0 |
| 89 | 20240718 | 175000 | 13658381000 | 189800 | 189800 | 189800 | 189800 | 0 |
| 90 | 20240718 | 174900 | 13658381000 | 189800 | 189800 | 189800 | 189800 | 0 |
| 91 | 20240718 | 174800 | 13658381000 | 189800 | 189800 | 189800 | 189800 | 0 |
| 92 | 20240718 | 174700 | 13658381000 | 189800 | 189800 | 189800 | 189800 | 4793 |
| 93 | 20240718 | 174600 | 13658381000 | 189800 | 189800 | 189800 | 189800 | 0 |
| 94 | 20240718 | 174500 | 13658381000 | 189800 | 189800 | 189800 | 189800 | 0 |
| 95 | 20240718 | 174400 | 13658381000 | 189800 | 189800 | 189800 | 189800 | 0 |
| 96 | 20240718 | 174300 | 13658381000 | 189800 | 189800 | 189800 | 189800 | 0 |
| 97 | 20240718 | 174200 | 13658381000 | 189800 | 189800 | 189800 | 189800 | 0 |
| 98 | 20240718 | 174100 | 13658381000 | 189800 | 189800 | 189800 | 189800 | 0 |
| 99 | 20240718 | 174000 | 13658381000 | 189800 | 189800 | 189800 | 189800 | 0 |
| 100 | 20240718 | 173900 | 13658381000 | 189800 | 189800 | 189800 | 189800 | 0 |
| 101 | 20240718 | 173800 | 13658381000 | 189800 | 189800 | 189800 | 189800 | 0 |
| 102 | 20240718 | 173700 | 13658381000 | 189800 | 189800 | 189800 | 189800 | 0 |
| 103 | 20240718 | 173600 | 13658381000 | 189800 | 189800 | 189800 | 189800 | 0 |
| 104 | 20240718 | 173500 | 13658381000 | 189800 | 189800 | 189800 | 189800 | 0 |
| 105 | 20240718 | 173400 | 13658381000 | 189800 | 189800 | 189800 | 189800 | 0 |
| 106 | 20240718 | 173300 | 13658381000 | 189800 | 189800 | 189800 | 189800 | 0 |
| 107 | 20240718 | 173200 | 13658381000 | 189800 | 189800 | 189800 | 189800 | 0 |
| 108 | 20240718 | 173100 | 13658381000 | 189800 | 189800 | 189800 | 189800 | 0 |
| 109 | 20240718 | 173000 | 13658381000 | 189800 | 189800 | 189800 | 189800 | 0 |
| 110 | 20240718 | 172900 | 13658381000 | 189800 | 189800 | 189800 | 189800 | 0 |
| 111 | 20240718 | 172800 | 13658381000 | 189800 | 189800 | 189800 | 189800 | 0 |
| 112 | 20240718 | 172700 | 13658381000 | 189800 | 189800 | 189800 | 189800 | 0 |
| 113 | 20240718 | 172600 | 13658381000 | 189800 | 189800 | 189800 | 189800 | 0 |
| 114 | 20240718 | 172500 | 13658381000 | 189800 | 189800 | 189800 | 189800 | 0 |
| 115 | 20240718 | 172400 | 13658381000 | 189800 | 189800 | 189800 | 189800 | 0 |
| 116 | 20240718 | 172300 | 13658381000 | 189800 | 189800 | 189800 | 189800 | 0 |
| 117 | 20240718 | 172200 | 13658381000 | 189800 | 189800 | 189800 | 189800 | 0 |
| 118 | 20240718 | 172100 | 13658381000 | 189800 | 189800 | 189800 | 189800 | 0 |
| 119 | 20240718 | 172000 | 13658381000 | 189800 | 189800 | 189800 | 189800 | 0 |
| 120 | 20240718 | 171900 | 13658381000 | 189800 | 189800 | 189800 | 189800 | 0 |
| 121 | 20240718 | 171800 | 13658381000 | 189800 | 189800 | 189800 | 189800 | 0 |
| 122 | 20240718 | 171700 | 13658381000 | 189800 | 189800 | 189800 | 189800 | 4793 |
| 123 | 20240718 | 171600 | 13658381000 | 189800 | 189800 | 189800 | 189800 | 0 |
| 124 | 20240718 | 171500 | 13658381000 | 189800 | 189800 | 189800 | 189800 | 0 |
| 125 | 20240718 | 171400 | 13658381000 | 189800 | 189800 | 189800 | 189800 | 0 |
| 126 | 20240718 | 171300 | 13658381000 | 189800 | 189800 | 189800 | 189800 | 0 |
| 127 | 20240718 | 171200 | 13658381000 | 189800 | 189800 | 189800 | 189800 | 0 |
| 128 | 20240718 | 171100 | 13658381000 | 189800 | 189800 | 189800 | 189800 | 0 |
| 129 | 20240718 | 171000 | 13658381000 | 189800 | 189800 | 189800 | 189800 | 0 |
| 130 | 20240718 | 170900 | 13658381000 | 189800 | 189800 | 189800 | 189800 | 0 |
| 131 | 20240718 | 170800 | 13658381000 | 189800 | 189800 | 189800 | 189800 | 0 |
| 132 | 20240718 | 170700 | 13658381000 | 189800 | 189800 | 189800 | 189800 | 0 |
| 133 | 20240718 | 170600 | 13658381000 | 189800 | 189800 | 189800 | 189800 | 0 |
| 134 | 20240718 | 170500 | 13658381000 | 189800 | 189800 | 189800 | 189800 | 0 |
| 135 | 20240718 | 170400 | 13658381000 | 189800 | 189800 | 189800 | 189800 | 0 |
| 136 | 20240718 | 170300 | 13658381000 | 189800 | 189800 | 189800 | 189800 | 0 |
| 137 | 20240718 | 170200 | 13658381000 | 189800 | 189800 | 189800 | 189800 | 0 |
| 138 | 20240718 | 170100 | 13658381000 | 189800 | 189800 | 189800 | 189800 | 0 |
| 139 | 20240718 | 170000 | 13658381000 | 189800 | 189800 | 189800 | 189800 | 0 |
| 140 | 20240718 | 165900 | 13658381000 | 189800 | 189800 | 189800 | 189800 | 0 |
| 141 | 20240718 | 165800 | 13658381000 | 189800 | 189800 | 189800 | 189800 | 0 |
| 142 | 20240718 | 165700 | 13658381000 | 189800 | 189800 | 189800 | 189800 | 0 |
| 143 | 20240718 | 165600 | 13658381000 | 189800 | 189800 | 189800 | 189800 | 0 |
| 144 | 20240718 | 165500 | 13658381000 | 189800 | 189800 | 189800 | 189800 | 0 |
| 145 | 20240718 | 165400 | 13658381000 | 189800 | 189800 | 189800 | 189800 | 0 |
| 146 | 20240718 | 165300 | 13658381000 | 189800 | 189800 | 189800 | 189800 | 0 |
| 147 | 20240718 | 165200 | 13658381000 | 189800 | 189800 | 189800 | 189800 | 0 |
| 148 | 20240718 | 165100 | 13658381000 | 189800 | 189800 | 189800 | 189800 | 0 |
| 149 | 20240718 | 165000 | 13658381000 | 189800 | 189800 | 189800 | 189800 | 0 |
| 150 | 20240718 | 164900 | 13658381000 | 189800 | 189800 | 189800 | 189800 | 0 |
| 151 | 20240718 | 164800 | 13658381000 | 189800 | 189800 | 189800 | 189800 | 0 |
| 152 | 20240718 | 164700 | 13658381000 | 189800 | 189800 | 189800 | 189800 | 4793 |
| 153 | 20240718 | 164600 | 13658381000 | 189800 | 189800 | 189800 | 189800 | 0 |
| 154 | 20240718 | 164500 | 13658381000 | 189800 | 189800 | 189800 | 189800 | 0 |
| 155 | 20240718 | 164400 | 13658381000 | 189800 | 189800 | 189800 | 189800 | 0 |
| 156 | 20240718 | 164300 | 13658381000 | 189800 | 189800 | 189800 | 189800 | 0 |
| 157 | 20240718 | 164200 | 13658381000 | 189800 | 189800 | 189800 | 189800 | 0 |
| 158 | 20240718 | 164100 | 13658381000 | 189800 | 189800 | 189800 | 189800 | 0 |
| 159 | 20240718 | 164000 | 13658381000 | 189800 | 189800 | 189800 | 189800 | 0 |
| 160 | 20240718 | 163900 | 13658381000 | 189800 | 189800 | 189800 | 189800 | 0 |
| 161 | 20240718 | 163800 | 13658381000 | 189800 | 189800 | 189800 | 189800 | 0 |
| 162 | 20240718 | 163700 | 13658381000 | 189800 | 189800 | 189800 | 189800 | 0 |
| 163 | 20240718 | 163600 | 13658381000 | 189800 | 189800 | 189800 | 189800 | 0 |
| 164 | 20240718 | 163500 | 13658381000 | 189800 | 189800 | 189800 | 189800 | 0 |
| 165 | 20240718 | 163400 | 13658381000 | 189800 | 189800 | 189800 | 189800 | 0 |
| 166 | 20240718 | 163300 | 13658381000 | 189800 | 189800 | 189800 | 189800 | 0 |
| 167 | 20240718 | 163200 | 13658381000 | 189800 | 189800 | 189800 | 189800 | 0 |
| 168 | 20240718 | 163100 | 13658381000 | 189800 | 189800 | 189800 | 189800 | 0 |
| 169 | 20240718 | 163000 | 13658381000 | 189800 | 189800 | 189800 | 189800 | 0 |
| 170 | 20240718 | 162900 | 13658381000 | 189800 | 189800 | 189800 | 189800 | 0 |
| 171 | 20240718 | 162800 | 13658381000 | 189800 | 189800 | 189800 | 189800 | 0 |
| 172 | 20240718 | 162700 | 13658381000 | 189800 | 189800 | 189800 | 189800 | 0 |
| 173 | 20240718 | 162600 | 13658381000 | 189800 | 189800 | 189800 | 189800 | 0 |
| 174 | 20240718 | 162500 | 13658381000 | 189800 | 189800 | 189800 | 189800 | 0 |
| 175 | 20240718 | 162400 | 13658381000 | 189800 | 189800 | 189800 | 189800 | 0 |
| 176 | 20240718 | 162300 | 13658381000 | 189800 | 189800 | 189800 | 189800 | 0 |
| 177 | 20240718 | 162200 | 13658381000 | 189800 | 189800 | 189800 | 189800 | 0 |
| 178 | 20240718 | 162100 | 13658381000 | 189800 | 189800 | 189800 | 189800 | 0 |
| 179 | 20240718 | 162000 | 13658381000 | 189800 | 189800 | 189800 | 189800 | 0 |
| 180 | 20240718 | 161900 | 13658381000 | 189800 | 189800 | 189800 | 189800 | 0 |
| 181 | 20240718 | 161800 | 13658381000 | 189800 | 189800 | 189800 | 189800 | 0 |
| 182 | 20240718 | 161700 | 13658381000 | 189800 | 189800 | 189800 | 189800 | 4793 |
| 183 | 20240718 | 161600 | 13658381000 | 189800 | 189800 | 189800 | 189800 | 0 |
| 184 | 20240718 | 161500 | 13658381000 | 189800 | 189800 | 189800 | 189800 | 0 |
| 185 | 20240718 | 161400 | 13658381000 | 189800 | 189800 | 189800 | 189800 | 0 |
| 186 | 20240718 | 161300 | 13658381000 | 189800 | 189800 | 189800 | 189800 | 0 |
| 187 | 20240718 | 161200 | 13658381000 | 189800 | 189800 | 189800 | 189800 | 0 |
| 188 | 20240718 | 161100 | 13658381000 | 189800 | 189800 | 189800 | 189800 | 0 |
| 189 | 20240718 | 161000 | 13658381000 | 189800 | 189800 | 189800 | 189800 | 0 |
| 190 | 20240718 | 160900 | 13658381000 | 189800 | 189800 | 189800 | 189800 | 0 |
| 191 | 20240718 | 160800 | 13658381000 | 189800 | 189800 | 189800 | 189800 | 0 |
| 192 | 20240718 | 160700 | 13658381000 | 189800 | 189800 | 189800 | 189800 | 0 |
| 193 | 20240718 | 160600 | 13658381000 | 189800 | 189800 | 189800 | 189800 | 0 |
| 194 | 20240718 | 160500 | 13658381000 | 189800 | 189800 | 189800 | 189800 | 0 |
| 195 | 20240718 | 160400 | 13658381000 | 189800 | 189800 | 189800 | 189800 | 0 |
| 196 | 20240718 | 160300 | 13658381000 | 189800 | 189800 | 189800 | 189800 | 0 |
| 197 | 20240718 | 160200 | 13658381000 | 189800 | 189800 | 189800 | 189800 | 0 |
| 198 | 20240718 | 160100 | 13658381000 | 189800 | 189800 | 189800 | 189800 | 0 |
| 199 | 20240718 | 160000 | 13658381000 | 189800 | 189800 | 189800 | 189800 | 0 |
| 200 | 20240718 | 155900 | 13658381000 | 189800 | 189800 | 189800 | 189800 | 0 |
| 201 | 20240718 | 155800 | 13658381000 | 189800 | 189800 | 189800 | 189800 | 0 |
| 202 | 20240718 | 155700 | 13658381000 | 189800 | 189800 | 189800 | 189800 | 0 |
| 203 | 20240718 | 155600 | 13658381000 | 189800 | 189800 | 189800 | 189800 | 0 |
| 204 | 20240718 | 155500 | 13658381000 | 189800 | 189800 | 189800 | 189800 | 0 |
| 205 | 20240718 | 155400 | 13658381000 | 189800 | 189800 | 189800 | 189800 | 0 |
| 206 | 20240718 | 155300 | 13658381000 | 189800 | 189800 | 189800 | 189800 | 0 |
| 207 | 20240718 | 155200 | 13658381000 | 189800 | 189800 | 189800 | 189800 | 0 |
| 208 | 20240718 | 155100 | 13658381000 | 189800 | 189800 | 189800 | 189800 | 0 |
| 209 | 20240718 | 155000 | 13658381000 | 189800 | 189800 | 189800 | 189800 | 0 |
| 210 | 20240718 | 154900 | 13658381000 | 189800 | 189800 | 189800 | 189800 | 0 |
| 211 | 20240718 | 154800 | 13658381000 | 189800 | 189800 | 189800 | 189800 | 0 |
| 212 | 20240718 | 154700 | 13658381000 | 189800 | 189800 | 189800 | 189800 | 4793 |
| 213 | 20240718 | 154600 | 13658381000 | 189800 | 189800 | 189800 | 189800 | 0 |
| 214 | 20240718 | 154500 | 13658381000 | 189800 | 189800 | 189800 | 189800 | 0 |
| 215 | 20240718 | 154400 | 13658381000 | 189800 | 189800 | 189800 | 189800 | 0 |
| 216 | 20240718 | 154300 | 13658381000 | 189800 | 189800 | 189800 | 189800 | 0 |
| 217 | 20240718 | 154200 | 13658381000 | 189800 | 189800 | 189800 | 189800 | 0 |
| 218 | 20240718 | 154100 | 13658381000 | 189800 | 189800 | 189800 | 189800 | 0 |
| 219 | 20240718 | 154000 | 13658381000 | 189800 | 189800 | 189800 | 189800 | 0 |
| 220 | 20240718 | 153900 | 13658381000 | 189800 | 189800 | 189800 | 189800 | 0 |
| 221 | 20240718 | 153800 | 13658381000 | 189800 | 189800 | 189800 | 189800 | 0 |
| 222 | 20240718 | 153700 | 13658381000 | 189800 | 189800 | 189800 | 189800 | 0 |
| 223 | 20240718 | 153600 | 13658381000 | 189800 | 189800 | 189800 | 189800 | 0 |
| 224 | 20240718 | 153500 | 13658381000 | 189800 | 189800 | 189800 | 189800 | 0 |
| 225 | 20240718 | 153400 | 13658381000 | 189800 | 189800 | 189800 | 189800 | 0 |
| 226 | 20240718 | 153300 | 13658381000 | 189800 | 189800 | 189800 | 189800 | 0 |
| 227 | 20240718 | 153200 | 13658381000 | 189800 | 189800 | 189800 | 189800 | 0 |
| 228 | 20240718 | 153100 | 13658381000 | 189800 | 189800 | 189800 | 189800 | 0 |
| 229 | 20240718 | 153000 | 13658381000 | 189800 | 189800 | 189800 | 189800 | 4793 |
| 230 | 20240718 | 152900 | 12748669600 | 188800 | 188800 | 188800 | 188800 | 0 |
| 231 | 20240718 | 152800 | 12748669600 | 188800 | 188800 | 188800 | 188800 | 0 |
| 232 | 20240718 | 152700 | 12748669600 | 188800 | 188800 | 188800 | 188800 | 0 |
| 233 | 20240718 | 152600 | 12748669600 | 188800 | 188800 | 188800 | 188800 | 0 |
| 234 | 20240718 | 152500 | 12748669600 | 188800 | 188800 | 188800 | 188800 | 0 |
| 235 | 20240718 | 152400 | 12748669600 | 188800 | 188800 | 188800 | 188800 | 0 |
| 236 | 20240718 | 152300 | 12748669600 | 188800 | 188800 | 188800 | 188800 | 0 |
| 237 | 20240718 | 152200 | 12748669600 | 188800 | 188800 | 188800 | 188800 | 0 |
| 238 | 20240718 | 152100 | 12748669600 | 188800 | 188800 | 188800 | 188800 | 0 |
| 239 | 20240718 | 152000 | 12748669600 | 188800 | 188800 | 188800 | 188800 | 0 |
| 240 | 20240718 | 151900 | 12748669600 | 188800 | 188100 | 188800 | 188000 | 160 |
| 241 | 20240718 | 151800 | 12718550000 | 188100 | 188100 | 188100 | 188100 | 53 |
| 242 | 20240718 | 151700 | 12708580700 | 188200 | 188500 | 188500 | 188200 | 234 |
| 243 | 20240718 | 151600 | 12664507900 | 188500 | 188300 | 188500 | 188300 | 210 |
| 244 | 20240718 | 151500 | 12624960800 | 188200 | 188000 | 188200 | 187900 | 449 |
| 245 | 20240718 | 151400 | 12540508500 | 188100 | 188000 | 188100 | 187900 | 177 |
| 246 | 20240718 | 151300 | 12507232100 | 187900 | 187900 | 187900 | 187900 | 7 |
| 247 | 20240718 | 151200 | 12505916800 | 187800 | 187900 | 188000 | 187800 | 283 |
| 248 | 20240718 | 151100 | 12452742900 | 187900 | 188000 | 188100 | 187900 | 65 |
| 249 | 20240718 | 151000 | 12440524400 | 188100 | 188300 | 188300 | 188000 | 208 |
| 250 | 20240718 | 150900 | 12401374000 | 188500 | 188500 | 188500 | 188500 | 0 |
| 251 | 20240718 | 150800 | 12401374000 | 188500 | 188300 | 188500 | 188200 | 112 |
| 252 | 20240718 | 150700 | 12380279500 | 188300 | 188000 | 188300 | 188000 | 107 |
| 253 | 20240718 | 150600 | 12360147300 | 188000 | 188000 | 188100 | 187900 | 239 |
| 254 | 20240718 | 150500 | 12315216000 | 188000 | 188100 | 188200 | 188000 | 99 |
| 255 | 20240718 | 150400 | 12296598200 | 188200 | 188200 | 188300 | 188200 | 78 |
| 256 | 20240718 | 150300 | 12281918300 | 188200 | 188400 | 188400 | 188200 | 48 |
| 257 | 20240718 | 150200 | 12272882100 | 188500 | 188400 | 188500 | 188300 | 180 |
| 258 | 20240718 | 150100 | 12238974300 | 188400 | 188400 | 188500 | 188400 | 16 |
| 259 | 20240718 | 150000 | 12235958800 | 188500 | 188400 | 188500 | 188400 | 119 |
| 260 | 20240718 | 145900 | 12213536700 | 188400 | 188400 | 188400 | 188400 | 37 |
| 261 | 20240718 | 145800 | 12206565900 | 188400 | 188400 | 188400 | 188400 | 175 |
| 262 | 20240718 | 145700 | 12173595900 | 188400 | 188500 | 188500 | 188400 | 7 |
| 263 | 20240718 | 145600 | 12172277000 | 188400 | 188500 | 188500 | 188400 | 35 |
| 264 | 20240718 | 145500 | 12165679900 | 188500 | 188600 | 188700 | 188500 | 173 |
| 265 | 20240718 | 145400 | 12133052100 | 188500 | 188600 | 188600 | 188500 | 131 |
| 266 | 20240718 | 145300 | 12108348300 | 188600 | 188500 | 188600 | 188500 | 56 |
| 267 | 20240718 | 145200 | 12097787100 | 188500 | 188300 | 188500 | 188300 | 208 |
| 268 | 20240718 | 145100 | 12058604100 | 188300 | 188200 | 188300 | 188200 | 92 |
| 269 | 20240718 | 145000 | 12041284400 | 188200 | 188100 | 188300 | 188100 | 186 |
| 270 | 20240718 | 144900 | 12006282000 | 188100 | 188200 | 188200 | 188100 | 104 |
| 271 | 20240718 | 144800 | 11986713100 | 188300 | 188400 | 188400 | 188200 | 84 |
| 272 | 20240718 | 144700 | 11970896100 | 188300 | 188400 | 188400 | 188300 | 77 |
| 273 | 20240718 | 144600 | 11956391400 | 188400 | 188500 | 188500 | 188300 | 113 |
| 274 | 20240718 | 144500 | 11935092800 | 188600 | 188700 | 188700 | 188600 | 167 |
| 275 | 20240718 | 144400 | 11903596500 | 188600 | 188700 | 188700 | 188500 | 122 |
| 276 | 20240718 | 144300 | 11880584200 | 188700 | 188900 | 188900 | 188700 | 163 |
| 277 | 20240718 | 144200 | 11849808400 | 188900 | 188900 | 188900 | 188900 | 48 |
| 278 | 20240718 | 144100 | 11840741200 | 188800 | 188800 | 188900 | 188800 | 99 |
| 279 | 20240718 | 144000 | 11822042600 | 188800 | 188900 | 188900 | 188700 | 61 |
| 280 | 20240718 | 143900 | 11810527900 | 188600 | 188900 | 188900 | 188600 | 140 |
| 281 | 20240718 | 143800 | 11784085700 | 188900 | 188700 | 188900 | 188700 | 95 |
| 282 | 20240718 | 143700 | 11766153500 | 188700 | 188400 | 188700 | 188400 | 123 |
| 283 | 20240718 | 143600 | 11742966400 | 188400 | 188300 | 188400 | 188300 | 60 |
| 284 | 20240718 | 143500 | 11731666700 | 188300 | 188100 | 188300 | 188100 | 65 |
| 285 | 20240718 | 143400 | 11719433600 | 188200 | 188300 | 188400 | 188200 | 113 |
| 286 | 20240718 | 143300 | 11698158200 | 188300 | 188600 | 188600 | 188300 | 129 |
| 287 | 20240718 | 143200 | 11673839500 | 188600 | 189000 | 189000 | 188500 | 131 |
| 288 | 20240718 | 143100 | 11649091800 | 188900 | 189100 | 189200 | 188900 | 130 |
| 289 | 20240718 | 143000 | 11624512800 | 189000 | 189200 | 189300 | 189000 | 114 |
| 290 | 20240718 | 142900 | 11602953200 | 189200 | 189300 | 189300 | 189100 | 112 |
| 291 | 20240718 | 142800 | 11581762900 | 189200 | 189300 | 189300 | 189200 | 71 |
| 292 | 20240718 | 142700 | 11568328500 | 189300 | 189000 | 189400 | 189000 | 156 |
| 293 | 20240718 | 142600 | 11538813800 | 189000 | 189100 | 189100 | 189000 | 113 |
| 294 | 20240718 | 142500 | 11517446900 | 188800 | 189000 | 189100 | 188800 | 107 |
| 295 | 20240718 | 142400 | 11497225500 | 188900 | 188900 | 189000 | 188900 | 185 |
| 296 | 20240718 | 142300 | 11462268800 | 189000 | 189000 | 189000 | 188900 | 74 |
| 297 | 20240718 | 142200 | 11448283200 | 189000 | 189000 | 189000 | 188900 | 75 |
| 298 | 20240718 | 142100 | 11434108300 | 189000 | 189000 | 189000 | 188600 | 51 |
| 299 | 20240718 | 142000 | 11424473500 | 188900 | 189000 | 189100 | 188900 | 122 |
| 300 | 20240718 | 141900 | 11401419800 | 189000 | 188900 | 189000 | 188800 | 130 |
| 301 | 20240718 | 141800 | 11376856000 | 188800 | 188800 | 188900 | 188700 | 186 |
| 302 | 20240718 | 141700 | 11341739700 | 188700 | 188700 | 188800 | 188600 | 73 |
| 303 | 20240718 | 141600 | 11327963900 | 188300 | 188900 | 188900 | 188300 | 374 |
| 304 | 20240718 | 141500 | 11257388600 | 189000 | 188700 | 189000 | 188600 | 110 |
| 305 | 20240718 | 141400 | 11236623200 | 188700 | 189000 | 189000 | 188700 | 278 |
| 306 | 20240718 | 141300 | 11184114500 | 188900 | 188800 | 189000 | 188800 | 83 |
| 307 | 20240718 | 141200 | 11168434400 | 188900 | 188900 | 189000 | 188700 | 241 |
| 308 | 20240718 | 141100 | 11122924900 | 188900 | 188800 | 188900 | 188800 | 131 |
| 309 | 20240718 | 141000 | 11098180100 | 188900 | 188900 | 188900 | 188800 | 120 |
| 310 | 20240718 | 140900 | 11075517000 | 188900 | 188900 | 188900 | 188700 | 94 |
| 311 | 20240718 | 140800 | 11057769100 | 188900 | 188700 | 188900 | 188700 | 173 |
| 312 | 20240718 | 140700 | 11025111700 | 188700 | 188500 | 188700 | 188500 | 146 |
| 313 | 20240718 | 140600 | 10997574000 | 188500 | 188300 | 188500 | 188300 | 139 |
| 314 | 20240718 | 140500 | 10971377100 | 188500 | 188400 | 188500 | 188300 | 220 |
| 315 | 20240718 | 140400 | 10929925500 | 188500 | 188400 | 188500 | 188300 | 113 |
| 316 | 20240718 | 140300 | 10908635500 | 188400 | 188300 | 188400 | 188200 | 103 |
| 317 | 20240718 | 140200 | 10889240500 | 188200 | 188000 | 188300 | 187900 | 189 |
| 318 | 20240718 | 140100 | 10853693600 | 188100 | 188100 | 188100 | 188000 | 136 |
| 319 | 20240718 | 140000 | 10828124100 | 188000 | 187900 | 188100 | 187900 | 63 |
| 320 | 20240718 | 135900 | 10816279600 | 187900 | 187900 | 188000 | 187900 | 96 |
| 321 | 20240718 | 135800 | 10798231800 | 188000 | 188300 | 188400 | 188000 | 875 |
| 322 | 20240718 | 135700 | 10633483400 | 188300 | 188200 | 188300 | 188100 | 59 |
| 323 | 20240718 | 135600 | 10622379200 | 188200 | 188300 | 188300 | 188200 | 124 |
| 324 | 20240718 | 135500 | 10599032000 | 188400 | 188100 | 188400 | 188100 | 164 |
| 325 | 20240718 | 135400 | 10568150100 | 188100 | 188100 | 188200 | 188000 | 40 |
| 326 | 20240718 | 135300 | 10560625300 | 188000 | 188200 | 188200 | 188000 | 135 |
| 327 | 20240718 | 135200 | 10535225200 | 188300 | 188100 | 188300 | 188000 | 133 |
| 328 | 20240718 | 135100 | 10510204500 | 188100 | 187900 | 188100 | 187900 | 35 |
| 329 | 20240718 | 135000 | 10503621900 | 188200 | 187400 | 188400 | 187400 | 391 |
| 330 | 20240718 | 134900 | 10430205500 | 187500 | 187400 | 187700 | 187400 | 240 |
| 331 | 20240718 | 134800 | 10385218600 | 187400 | 187900 | 187900 | 187400 | 548 |
| 332 | 20240718 | 134700 | 10282423500 | 187900 | 187900 | 188000 | 187900 | 64 |
| 333 | 20240718 | 134600 | 10270397800 | 188000 | 187900 | 188200 | 187900 | 415 |
| 334 | 20240718 | 134500 | 10192373200 | 188000 | 188400 | 188400 | 187600 | 351 |
| 335 | 20240718 | 134400 | 10126367900 | 188400 | 188600 | 188700 | 188400 | 287 |
| 336 | 20240718 | 134300 | 10072251800 | 188700 | 189100 | 189100 | 188600 | 227 |
| 337 | 20240718 | 134200 | 10029377000 | 189200 | 189100 | 189300 | 189100 | 137 |
| 338 | 20240718 | 134100 | 10003464000 | 189200 | 188900 | 189200 | 188900 | 205 |
| 339 | 20240718 | 134000 | 9964699300 | 188900 | 189400 | 189400 | 188800 | 278 |
| 340 | 20240718 | 133900 | 9912112800 | 189400 | 189500 | 189500 | 189400 | 84 |
| 341 | 20240718 | 133800 | 9896196800 | 189400 | 189400 | 189400 | 189100 | 335 |
| 342 | 20240718 | 133700 | 9832771700 | 189400 | 189200 | 189400 | 189200 | 206 |
| 343 | 20240718 | 133600 | 9793763700 | 189200 | 189200 | 189200 | 189200 | 61 |
| 344 | 20240718 | 133500 | 9782222500 | 189200 | 189100 | 189200 | 189000 | 71 |
| 345 | 20240718 | 133400 | 9768795600 | 189000 | 189300 | 189400 | 189000 | 236 |
| 346 | 20240718 | 133300 | 9724124900 | 189300 | 189300 | 189300 | 189200 | 80 |
| 347 | 20240718 | 133200 | 9708985200 | 189200 | 189200 | 189300 | 189100 | 41 |
| 348 | 20240718 | 133100 | 9701227300 | 189100 | 189100 | 189100 | 188900 | 287 |
| 349 | 20240718 | 133000 | 9646982000 | 189100 | 189300 | 189300 | 189100 | 362 |
| 350 | 20240718 | 132900 | 9578479100 | 189300 | 189300 | 189400 | 189300 | 112 |
| 351 | 20240718 | 132800 | 9557277400 | 189300 | 189300 | 189400 | 189200 | 134 |
| 352 | 20240718 | 132700 | 9531906800 | 189400 | 189700 | 189700 | 189400 | 186 |
| 353 | 20240718 | 132600 | 9496642800 | 189700 | 189500 | 189800 | 189500 | 57 |
| 354 | 20240718 | 132500 | 9485829600 | 189600 | 189600 | 189600 | 189500 | 92 |
| 355 | 20240718 | 132400 | 9468387000 | 189600 | 189700 | 189700 | 189600 | 152 |
| 356 | 20240718 | 132300 | 9439558200 | 189700 | 189700 | 189700 | 189700 | 59 |
| 357 | 20240718 | 132200 | 9428365900 | 189600 | 190100 | 190100 | 189600 | 301 |
| 358 | 20240718 | 132100 | 9371198100 | 189900 | 189900 | 190100 | 189900 | 214 |
| 359 | 20240718 | 132000 | 9330544000 | 189900 | 189700 | 189900 | 189700 | 135 |
| 360 | 20240718 | 131900 | 9304927700 | 189700 | 189700 | 189800 | 189600 | 117 |
| 361 | 20240718 | 131800 | 9282733100 | 189800 | 189800 | 189800 | 189700 | 128 |
| 362 | 20240718 | 131700 | 9258439000 | 189800 | 189900 | 190000 | 189700 | 317 |
| 363 | 20240718 | 131600 | 9198273000 | 189900 | 189700 | 189900 | 189700 | 92 |
| 364 | 20240718 | 131500 | 9180808200 | 189700 | 189400 | 189900 | 189300 | 193 |
| 365 | 20240718 | 131400 | 9144231700 | 189400 | 190000 | 190000 | 189400 | 710 |
| 366 | 20240718 | 131300 | 9009529700 | 190000 | 190300 | 190300 | 189900 | 507 |
| 367 | 20240718 | 131200 | 8913119200 | 190400 | 190200 | 190400 | 190200 | 334 |
| 368 | 20240718 | 131100 | 8849550800 | 190200 | 190300 | 190300 | 190200 | 137 |
| 369 | 20240718 | 131000 | 8823487200 | 190300 | 189900 | 190300 | 189900 | 572 |
| 370 | 20240718 | 130900 | 8714763700 | 189900 | 189700 | 190000 | 189700 | 234 |
| 371 | 20240718 | 130800 | 8670335500 | 189700 | 188900 | 189700 | 188900 | 1481 |
| 372 | 20240718 | 130700 | 8389983300 | 189000 | 188500 | 189000 | 188500 | 547 |
| 373 | 20240718 | 130600 | 8286706000 | 188500 | 188500 | 188600 | 188500 | 8 |
| 374 | 20240718 | 130500 | 8285197900 | 188500 | 188500 | 188600 | 188500 | 102 |
| 375 | 20240718 | 130400 | 8265963300 | 188500 | 188600 | 188600 | 188500 | 54 |
| 376 | 20240718 | 130300 | 8255779200 | 188500 | 188600 | 188600 | 188500 | 54 |
| 377 | 20240718 | 130200 | 8245594900 | 188600 | 188500 | 188600 | 188500 | 127 |
| 378 | 20240718 | 130100 | 8221650200 | 188500 | 188500 | 188600 | 188500 | 103 |
| 379 | 20240718 | 130000 | 8202229600 | 188600 | 188500 | 188600 | 188500 | 67 |
| 380 | 20240718 | 125900 | 8189599200 | 188400 | 188400 | 188500 | 188400 | 64 |
| 381 | 20240718 | 125800 | 8177536300 | 188500 | 188400 | 188500 | 188400 | 9 |
| 382 | 20240718 | 125700 | 8175840400 | 188500 | 188400 | 188500 | 188400 | 65 |
| 383 | 20240718 | 125600 | 8163589000 | 188500 | 188500 | 188500 | 188500 | 59 |
| 384 | 20240718 | 125500 | 8152467500 | 188500 | 188500 | 188600 | 188500 | 68 |
| 385 | 20240718 | 125400 | 8139644300 | 188600 | 188500 | 188600 | 188500 | 90 |
| 386 | 20240718 | 125300 | 8122674200 | 188500 | 188300 | 188500 | 188300 | 91 |
| 387 | 20240718 | 125200 | 8105522800 | 188400 | 188400 | 188400 | 188300 | 57 |
| 388 | 20240718 | 125100 | 8094784100 | 188400 | 188500 | 188500 | 188400 | 120 |
| 389 | 20240718 | 125000 | 8072176000 | 188400 | 188400 | 188500 | 188400 | 56 |
| 390 | 20240718 | 124900 | 8061625400 | 188400 | 188600 | 188600 | 188400 | 175 |
| 391 | 20240718 | 124800 | 8028643600 | 188600 | 188500 | 188600 | 188500 | 55 |
| 392 | 20240718 | 124700 | 8018271100 | 188500 | 188600 | 188600 | 188500 | 134 |
| 393 | 20240718 | 124600 | 7993000000 | 188700 | 188600 | 188700 | 188600 | 65 |
| 394 | 20240718 | 124500 | 7980735600 | 188600 | 188800 | 188800 | 188600 | 170 |
| 395 | 20240718 | 124400 | 7948653100 | 188800 | 188900 | 188900 | 188800 | 57 |
| 396 | 20240718 | 124300 | 7937886500 | 188900 | 188700 | 188900 | 188600 | 160 |
| 397 | 20240718 | 124200 | 7907674000 | 188700 | 188800 | 188900 | 188700 | 160 |
| 398 | 20240718 | 124100 | 7877461100 | 188800 | 188800 | 188900 | 188800 | 78 |
| 399 | 20240718 | 124000 | 7862733700 | 188700 | 188600 | 188700 | 188400 | 105 |
| 400 | 20240718 | 123900 | 7842926800 | 188600 | 188700 | 188700 | 188600 | 125 |
| 401 | 20240718 | 123800 | 7819339600 | 188800 | 188700 | 188800 | 188700 | 56 |
| 402 | 20240718 | 123700 | 7808767200 | 188800 | 188700 | 188800 | 188600 | 35 |
| 403 | 20240718 | 123600 | 7802163100 | 188700 | 188800 | 188800 | 188700 | 60 |
| 404 | 20240718 | 123500 | 7790835900 | 188700 | 188900 | 188900 | 188600 | 55 |
| 405 | 20240718 | 123400 | 7780456400 | 188800 | 188700 | 188800 | 188600 | 127 |
| 406 | 20240718 | 123300 | 7756486700 | 188700 | 188800 | 188800 | 188700 | 107 |
| 407 | 20240718 | 123200 | 7736287000 | 188700 | 188700 | 188700 | 188500 | 127 |
| 408 | 20240718 | 123100 | 7712332400 | 188700 | 188800 | 188800 | 188700 | 66 |
| 409 | 20240718 | 123000 | 7699872800 | 188700 | 188600 | 188700 | 188600 | 45 |
| 410 | 20240718 | 122900 | 7691382000 | 188600 | 188500 | 188600 | 188500 | 32 |
| 411 | 20240718 | 122800 | 7685347100 | 188600 | 188500 | 188600 | 188500 | 60 |
| 412 | 20240718 | 122700 | 7674032000 | 188500 | 188400 | 188500 | 188400 | 18 |
| 413 | 20240718 | 122600 | 7670639700 | 188400 | 188500 | 188600 | 188400 | 119 |
| 414 | 20240718 | 122500 | 7648203700 | 188500 | 188400 | 188500 | 188400 | 110 |
| 415 | 20240718 | 122400 | 7627469500 | 188500 | 188500 | 188600 | 188500 | 161 |
| 416 | 20240718 | 122300 | 7597116000 | 188600 | 188700 | 188900 | 188600 | 373 |
| 417 | 20240718 | 122200 | 7526693000 | 188700 | 188700 | 188700 | 188600 | 154 |
| 418 | 20240718 | 122100 | 7497634300 | 188600 | 188500 | 188700 | 188500 | 297 |
| 419 | 20240718 | 122000 | 7441627000 | 188600 | 188600 | 188600 | 188400 | 161 |
| 420 | 20240718 | 121900 | 7411281200 | 188500 | 188500 | 188600 | 188500 | 93 |
| 421 | 20240718 | 121800 | 7393748900 | 188500 | 188700 | 188700 | 188500 | 134 |
| 422 | 20240718 | 121700 | 7368472200 | 188700 | 188500 | 188700 | 188500 | 129 |
| 423 | 20240718 | 121600 | 7344138900 | 188500 | 188400 | 188500 | 188400 | 128 |
| 424 | 20240718 | 121500 | 7320016200 | 188400 | 188500 | 188500 | 188300 | 106 |
| 425 | 20240718 | 121400 | 7300044800 | 188500 | 188300 | 188500 | 188200 | 329 |
| 426 | 20240718 | 121300 | 7238057700 | 188200 | 188100 | 188300 | 188100 | 130 |
| 427 | 20240718 | 121200 | 7213593400 | 188200 | 187700 | 188200 | 187700 | 352 |
| 428 | 20240718 | 121100 | 7147426100 | 187700 | 187700 | 187700 | 187600 | 10 |
| 429 | 20240718 | 121000 | 7145549400 | 187700 | 187800 | 187800 | 187600 | 150 |
| 430 | 20240718 | 120900 | 7117396000 | 187800 | 187700 | 187800 | 187700 | 66 |
| 431 | 20240718 | 120800 | 7105002700 | 187700 | 187700 | 187700 | 187600 | 149 |
| 432 | 20240718 | 120700 | 7077039700 | 187600 | 187200 | 187600 | 187200 | 333 |
| 433 | 20240718 | 120600 | 7014638600 | 187200 | 186900 | 187200 | 186900 | 205 |
| 434 | 20240718 | 120500 | 6976307300 | 186900 | 186000 | 186900 | 185800 | 328 |
| 435 | 20240718 | 120400 | 6915210200 | 185900 | 186200 | 186200 | 185900 | 227 |
| 436 | 20240718 | 120300 | 6872968000 | 186100 | 186000 | 186200 | 186000 | 123 |
| 437 | 20240718 | 120200 | 6850086200 | 186100 | 186200 | 186200 | 186100 | 14 |
| 438 | 20240718 | 120100 | 6847480400 | 186200 | 186200 | 186300 | 185900 | 159 |
| 439 | 20240718 | 120000 | 6817882200 | 186200 | 186100 | 186200 | 186100 | 121 |
| 440 | 20240718 | 115900 | 6795354600 | 186100 | 186100 | 186200 | 186100 | 7 |
| 441 | 20240718 | 115800 | 6794051800 | 186100 | 186000 | 186100 | 186000 | 96 |
| 442 | 20240718 | 115700 | 6776193700 | 186200 | 186100 | 186200 | 185800 | 225 |
| 443 | 20240718 | 115600 | 6734323500 | 186100 | 186100 | 186100 | 186100 | 22 |
| 444 | 20240718 | 115500 | 6730229300 | 186200 | 186200 | 186200 | 186100 | 84 |
| 445 | 20240718 | 115400 | 6714589200 | 186200 | 186400 | 186400 | 185900 | 186 |
| 446 | 20240718 | 115300 | 6679963000 | 186400 | 186400 | 186400 | 186300 | 40 |
| 447 | 20240718 | 115200 | 6672510200 | 186300 | 186400 | 186400 | 186100 | 113 |
| 448 | 20240718 | 115100 | 6651466700 | 186400 | 186100 | 186400 | 186100 | 154 |
| 449 | 20240718 | 115000 | 6622783900 | 186100 | 185900 | 186100 | 185900 | 89 |
| 450 | 20240718 | 114900 | 6606225600 | 185900 | 186100 | 186100 | 185900 | 59 |
| 451 | 20240718 | 114800 | 6595248800 | 186000 | 186000 | 186100 | 185900 | 96 |
| 452 | 20240718 | 114700 | 6577392000 | 186000 | 185900 | 186000 | 185800 | 60 |
| 453 | 20240718 | 114600 | 6566237900 | 185800 | 185900 | 186000 | 185800 | 109 |
| 454 | 20240718 | 114500 | 6545979700 | 186000 | 185900 | 186000 | 185900 | 14 |
| 455 | 20240718 | 114400 | 6543375900 | 186000 | 186000 | 186000 | 185900 | 61 |
| 456 | 20240718 | 114300 | 6532030000 | 185900 | 185900 | 186000 | 185900 | 41 |
| 457 | 20240718 | 114200 | 6524405100 | 186000 | 185900 | 186000 | 185900 | 5 |
| 458 | 20240718 | 114100 | 6523475200 | 185900 | 186000 | 186000 | 185900 | 83 |
| 459 | 20240718 | 114000 | 6508041600 | 186000 | 186000 | 186100 | 186000 | 58 |
| 460 | 20240718 | 113900 | 6497250500 | 186100 | 186000 | 186100 | 186000 | 12 |
| 461 | 20240718 | 113800 | 6495017900 | 186100 | 186000 | 186100 | 186000 | 32 |
| 462 | 20240718 | 113700 | 6489062900 | 186100 | 186000 | 186100 | 186000 | 120 |
| 463 | 20240718 | 113600 | 6466737100 | 186000 | 185800 | 186000 | 185800 | 270 |
| 464 | 20240718 | 113500 | 6416539600 | 185800 | 185800 | 185800 | 185700 | 51 |
| 465 | 20240718 | 113400 | 6407063900 | 185900 | 186000 | 186000 | 185900 | 36 |
| 466 | 20240718 | 113300 | 6400368400 | 186000 | 186000 | 186000 | 185900 | 17 |
| 467 | 20240718 | 113200 | 6397207500 | 185900 | 185800 | 185900 | 185800 | 109 |
| 468 | 20240718 | 113100 | 6376951500 | 185900 | 186100 | 186100 | 185900 | 83 |
| 469 | 20240718 | 113000 | 6361514400 | 186100 | 186100 | 186100 | 186000 | 10 |
| 470 | 20240718 | 112900 | 6359654000 | 186100 | 186000 | 186100 | 185900 | 254 |
| 471 | 20240718 | 112800 | 6312405100 | 186000 | 185900 | 186200 | 185900 | 181 |
| 472 | 20240718 | 112700 | 6278725600 | 186000 | 185900 | 186000 | 185900 | 10 |
| 473 | 20240718 | 112600 | 6276866500 | 185900 | 185700 | 185900 | 185700 | 52 |
| 474 | 20240718 | 112500 | 6267200700 | 185700 | 185800 | 185800 | 185700 | 35 |
| 475 | 20240718 | 112400 | 6260697800 | 185800 | 185900 | 185900 | 185500 | 29 |
| 476 | 20240718 | 112300 | 6255315400 | 186100 | 186000 | 186100 | 185600 | 215 |
| 477 | 20240718 | 112200 | 6215349400 | 186000 | 186200 | 186300 | 186000 | 72 |
| 478 | 20240718 | 112100 | 6201942600 | 186300 | 186700 | 186700 | 186300 | 391 |
| 479 | 20240718 | 112000 | 6128973900 | 186900 | 187000 | 187000 | 186700 | 17 |
| 480 | 20240718 | 111900 | 6125798800 | 187000 | 187400 | 187400 | 187000 | 78 |
| 481 | 20240718 | 111800 | 6111196600 | 187400 | 187200 | 187400 | 187200 | 29 |
| 482 | 20240718 | 111700 | 6105767200 | 187200 | 187500 | 187500 | 187200 | 86 |
| 483 | 20240718 | 111600 | 6089651100 | 187300 | 187400 | 187600 | 187300 | 204 |
| 484 | 20240718 | 111500 | 6051416300 | 187400 | 187600 | 187600 | 187400 | 106 |
| 485 | 20240718 | 111400 | 6031539700 | 187600 | 187700 | 187700 | 187500 | 238 |
| 486 | 20240718 | 111300 | 5986890500 | 187700 | 187700 | 187700 | 187600 | 47 |
| 487 | 20240718 | 111200 | 5978069300 | 187600 | 187700 | 187700 | 187600 | 26 |
| 488 | 20240718 | 111100 | 5973189600 | 187700 | 187700 | 187800 | 187600 | 159 |
| 489 | 20240718 | 111000 | 5943350200 | 187800 | 187700 | 187800 | 187700 | 145 |
| 490 | 20240718 | 110900 | 5916128300 | 187600 | 187600 | 187700 | 187500 | 398 |
| 491 | 20240718 | 110800 | 5841476800 | 187500 | 187400 | 187500 | 187300 | 177 |
| 492 | 20240718 | 110700 | 5808296000 | 187200 | 187200 | 187500 | 187200 | 70 |
| 493 | 20240718 | 110600 | 5795185800 | 187600 | 187600 | 187600 | 187000 | 43 |
| 494 | 20240718 | 110500 | 5787120700 | 187600 | 187400 | 187700 | 187300 | 165 |
| 495 | 20240718 | 110400 | 5756189900 | 187500 | 187300 | 187800 | 187300 | 103 |
| 496 | 20240718 | 110300 | 5736875900 | 187300 | 187700 | 187800 | 187200 | 193 |
| 497 | 20240718 | 110200 | 5700682400 | 187600 | 187800 | 187800 | 187600 | 317 |
| 498 | 20240718 | 110100 | 5641179300 | 187900 | 187800 | 187900 | 187800 | 49 |
| 499 | 20240718 | 110000 | 5631973200 | 187900 | 187800 | 187900 | 187700 | 120 |
| 500 | 20240718 | 105900 | 5609430600 | 187900 | 187800 | 188000 | 187700 | 480 |
| 501 | 20240718 | 105800 | 5519290500 | 187800 | 188000 | 188000 | 187800 | 186 |
| 502 | 20240718 | 105700 | 5484345400 | 188000 | 188100 | 188100 | 187900 | 243 |
| 503 | 20240718 | 105600 | 5438656100 | 188300 | 187600 | 188300 | 187500 | 751 |
| 504 | 20240718 | 105500 | 5297548100 | 187400 | 187300 | 187600 | 187300 | 266 |
| 505 | 20240718 | 105400 | 5247682300 | 187300 | 187200 | 187300 | 187200 | 79 |
| 506 | 20240718 | 105300 | 5232886700 | 187200 | 187100 | 187300 | 187000 | 176 |
| 507 | 20240718 | 105200 | 5199939500 | 187100 | 187100 | 187100 | 187000 | 65 |
| 508 | 20240718 | 105100 | 5187778500 | 187100 | 187000 | 187100 | 186800 | 119 |
| 509 | 20240718 | 105000 | 5165521600 | 187000 | 186900 | 187000 | 186900 | 170 |
| 510 | 20240718 | 104900 | 5133733800 | 186900 | 186800 | 187000 | 186700 | 152 |
| 511 | 20240718 | 104800 | 5105329400 | 186800 | 186800 | 186900 | 186800 | 53 |
| 512 | 20240718 | 104700 | 5095428000 | 186800 | 186900 | 186900 | 186800 | 126 |
| 513 | 20240718 | 104600 | 5071885200 | 186900 | 186600 | 186900 | 186600 | 156 |
| 514 | 20240718 | 104500 | 5042752700 | 186600 | 186600 | 186700 | 186500 | 119 |
| 515 | 20240718 | 104400 | 5020545400 | 186600 | 186300 | 186600 | 186100 | 325 |
| 516 | 20240718 | 104300 | 4959998300 | 186400 | 186200 | 186400 | 186200 | 42 |
| 517 | 20240718 | 104200 | 4952170300 | 186000 | 186300 | 186700 | 186000 | 172 |
| 518 | 20240718 | 104100 | 4920103200 | 186500 | 186000 | 186500 | 185800 | 346 |
| 519 | 20240718 | 104000 | 4855707000 | 186000 | 185200 | 186000 | 185200 | 606 |
| 520 | 20240718 | 103900 | 4743187500 | 185400 | 185400 | 185400 | 185200 | 211 |
| 521 | 20240718 | 103800 | 4704081700 | 185400 | 185300 | 185400 | 185300 | 60 |
| 522 | 20240718 | 103700 | 4692958800 | 185500 | 185400 | 185500 | 185300 | 125 |
| 523 | 20240718 | 103600 | 4669780600 | 185400 | 185500 | 185500 | 185300 | 61 |
| 524 | 20240718 | 103500 | 4658470400 | 185400 | 185400 | 185500 | 185400 | 92 |
| 525 | 20240718 | 103400 | 4641413500 | 185600 | 185500 | 185600 | 185500 | 135 |
| 526 | 20240718 | 103300 | 4616363200 | 185600 | 185300 | 185800 | 185300 | 165 |
| 527 | 20240718 | 103200 | 4585759600 | 185400 | 185400 | 185400 | 185300 | 76 |
| 528 | 20240718 | 103100 | 4571672400 | 185400 | 185100 | 185400 | 185100 | 159 |
| 529 | 20240718 | 103000 | 4542219000 | 185100 | 185100 | 185100 | 185100 | 382 |
| 530 | 20240718 | 102900 | 4471510800 | 185100 | 185000 | 185100 | 185000 | 19 |
| 531 | 20240718 | 102800 | 4467994500 | 185000 | 185100 | 185100 | 185000 | 66 |
| 532 | 20240718 | 102700 | 4455780500 | 185100 | 185100 | 185200 | 185100 | 46 |
| 533 | 20240718 | 102600 | 4447265800 | 185200 | 185000 | 185200 | 184800 | 151 |
| 534 | 20240718 | 102500 | 4419343900 | 185200 | 184800 | 185300 | 184800 | 75 |
| 535 | 20240718 | 102400 | 4405468600 | 185100 | 185100 | 185400 | 184700 | 453 |
| 536 | 20240718 | 102300 | 4321662900 | 185100 | 185000 | 185100 | 185000 | 250 |
| 537 | 20240718 | 102200 | 4275410200 | 185000 | 185000 | 185100 | 185000 | 171 |
| 538 | 20240718 | 102100 | 4243770300 | 185000 | 185100 | 185200 | 185000 | 620 |
| 539 | 20240718 | 102000 | 4129029400 | 185100 | 185200 | 185300 | 185100 | 233 |
| 540 | 20240718 | 101900 | 4085894300 | 185300 | 185400 | 185400 | 185200 | 127 |
| 541 | 20240718 | 101800 | 4062353500 | 185500 | 185400 | 185700 | 185200 | 257 |
| 542 | 20240718 | 101700 | 4014721100 | 185400 | 186100 | 186100 | 185400 | 262 |
| 543 | 20240718 | 101600 | 3966063300 | 186200 | 186300 | 186300 | 186100 | 103 |
| 544 | 20240718 | 101500 | 3946886100 | 186300 | 186100 | 186300 | 186000 | 287 |
| 545 | 20240718 | 101400 | 3893451400 | 186200 | 186100 | 186200 | 186100 | 73 |
| 546 | 20240718 | 101300 | 3879864700 | 186200 | 185700 | 186200 | 185700 | 250 |
| 547 | 20240718 | 101200 | 3833386500 | 185700 | 185800 | 185800 | 185700 | 53 |
| 548 | 20240718 | 101100 | 3823542300 | 185600 | 185900 | 185900 | 185600 | 142 |
| 549 | 20240718 | 101000 | 3797168900 | 186000 | 185800 | 186000 | 185800 | 93 |
| 550 | 20240718 | 100900 | 3779883400 | 185900 | 185800 | 186000 | 185500 | 314 |
| 551 | 20240718 | 100800 | 3721534300 | 185700 | 185700 | 185800 | 185500 | 99 |
| 552 | 20240718 | 100700 | 3703152000 | 185700 | 185500 | 185800 | 185400 | 147 |
| 553 | 20240718 | 100600 | 3675869400 | 185700 | 185900 | 185900 | 185500 | 368 |
| 554 | 20240718 | 100500 | 3607572700 | 185800 | 186000 | 186100 | 185800 | 508 |
| 555 | 20240718 | 100400 | 3513128200 | 186000 | 186000 | 186000 | 185700 | 238 |
| 556 | 20240718 | 100300 | 3468885400 | 186000 | 186100 | 186200 | 186000 | 113 |
| 557 | 20240718 | 100200 | 3447855100 | 185900 | 186100 | 186200 | 185900 | 157 |
| 558 | 20240718 | 100100 | 3418646100 | 186200 | 186300 | 186300 | 186000 | 119 |
| 559 | 20240718 | 100000 | 3396496900 | 186300 | 186500 | 186500 | 186100 | 28 |
| 560 | 20240718 | 095900 | 3391280000 | 186500 | 186000 | 186500 | 185800 | 445 |
| 561 | 20240718 | 095800 | 3308462200 | 185900 | 185900 | 185900 | 185800 | 109 |
| 562 | 20240718 | 095700 | 3288200000 | 185800 | 185900 | 185900 | 185800 | 86 |
| 563 | 20240718 | 095600 | 3272216300 | 185900 | 186000 | 186000 | 185900 | 132 |
| 564 | 20240718 | 095500 | 3247669900 | 186000 | 186100 | 186100 | 185900 | 117 |
| 565 | 20240718 | 095400 | 3225907900 | 186000 | 186000 | 186100 | 185900 | 161 |
| 566 | 20240718 | 095300 | 3195959800 | 186000 | 185900 | 186000 | 185900 | 269 |
| 567 | 20240718 | 095200 | 3145952100 | 185900 | 185800 | 185900 | 185800 | 146 |
| 568 | 20240718 | 095100 | 3118816900 | 185800 | 185600 | 185800 | 185500 | 352 |
| 569 | 20240718 | 095000 | 3053446200 | 185600 | 185600 | 185700 | 185500 | 80 |
| 570 | 20240718 | 094900 | 3038597800 | 185700 | 185700 | 185700 | 185600 | 74 |
| 571 | 20240718 | 094800 | 3024857300 | 185700 | 185600 | 185700 | 185600 | 107 |
| 572 | 20240718 | 094700 | 3004994900 | 185500 | 185500 | 185600 | 185500 | 102 |
| 573 | 20240718 | 094600 | 2986071200 | 185500 | 185500 | 185600 | 185500 | 111 |
| 574 | 20240718 | 094500 | 2965475400 | 185600 | 185400 | 185600 | 185400 | 73 |
| 575 | 20240718 | 094400 | 2951929000 | 185400 | 185400 | 185400 | 185300 | 182 |
| 576 | 20240718 | 094300 | 2918189200 | 185400 | 185400 | 185400 | 185300 | 78 |
| 577 | 20240718 | 094200 | 2903730600 | 185400 | 185400 | 185400 | 185300 | 94 |
| 578 | 20240718 | 094100 | 2886305700 | 185400 | 185400 | 185600 | 185300 | 149 |
| 579 | 20240718 | 094000 | 2858680700 | 185300 | 185700 | 185700 | 185300 | 268 |
| 580 | 20240718 | 093900 | 2808977100 | 185700 | 185700 | 185800 | 185500 | 73 |
| 581 | 20240718 | 093800 | 2795420500 | 185700 | 185700 | 185800 | 185500 | 149 |
| 582 | 20240718 | 093700 | 2767750600 | 185800 | 185900 | 186000 | 185600 | 196 |
| 583 | 20240718 | 093600 | 2731313300 | 185900 | 185600 | 186000 | 185600 | 157 |
| 584 | 20240718 | 093500 | 2702146700 | 185500 | 185700 | 185700 | 185400 | 238 |
| 585 | 20240718 | 093400 | 2657989700 | 185700 | 185800 | 185800 | 185700 | 141 |
| 586 | 20240718 | 093300 | 2631796700 | 185800 | 186200 | 186300 | 185800 | 167 |
| 587 | 20240718 | 093200 | 2600715200 | 186200 | 186400 | 186600 | 186200 | 122 |
| 588 | 20240718 | 093100 | 2577980800 | 186400 | 187000 | 187000 | 186300 | 217 |
| 589 | 20240718 | 093000 | 2537473600 | 187000 | 186700 | 187000 | 186300 | 412 |
| 590 | 20240718 | 092900 | 2460555000 | 186600 | 186800 | 186800 | 186600 | 96 |
| 591 | 20240718 | 092800 | 2442631900 | 186800 | 186300 | 187000 | 186300 | 238 |
| 592 | 20240718 | 092700 | 2398198100 | 186300 | 186100 | 186600 | 185700 | 367 |
| 593 | 20240718 | 092600 | 2329861000 | 186100 | 185500 | 186200 | 185500 | 229 |
| 594 | 20240718 | 092500 | 2287292600 | 185600 | 185400 | 185600 | 185400 | 292 |
| 595 | 20240718 | 092400 | 2233134600 | 185500 | 185600 | 185700 | 185000 | 181 |
| 596 | 20240718 | 092300 | 2199582400 | 185800 | 185700 | 185900 | 185500 | 255 |
| 597 | 20240718 | 092200 | 2152207300 | 185400 | 185200 | 185900 | 185100 | 414 |
| 598 | 20240718 | 092100 | 2075428000 | 185000 | 185200 | 185500 | 185000 | 187 |
| 599 | 20240718 | 092000 | 2040792700 | 185200 | 185300 | 185700 | 185200 | 310 |
| 600 | 20240718 | 091900 | 1983308200 | 185300 | 184900 | 185300 | 184800 | 542 |
| 601 | 20240718 | 091800 | 1883029700 | 184900 | 184600 | 185200 | 184600 | 152 |
| 602 | 20240718 | 091700 | 1854927000 | 184600 | 184500 | 184600 | 184300 | 493 |
| 603 | 20240718 | 091600 | 1763979400 | 184600 | 184600 | 184600 | 184300 | 572 |
| 604 | 20240718 | 091500 | 1658466400 | 184500 | 184700 | 184800 | 184500 | 349 |
| 605 | 20240718 | 091400 | 1594032400 | 184700 | 185200 | 185200 | 184600 | 553 |
| 606 | 20240718 | 091300 | 1491781800 | 185200 | 185200 | 185300 | 184700 | 487 |
| 607 | 20240718 | 091200 | 1401666600 | 185300 | 185400 | 185400 | 185000 | 446 |
| 608 | 20240718 | 091100 | 1319078700 | 185400 | 185300 | 186200 | 185300 | 618 |
| 609 | 20240718 | 091000 | 1204498300 | 185300 | 185600 | 185700 | 185100 | 424 |
| 610 | 20240718 | 090900 | 1125929800 | 185600 | 185700 | 185900 | 185600 | 472 |
| 611 | 20240718 | 090800 | 1038254900 | 185700 | 186200 | 186200 | 185500 | 486 |
| 612 | 20240718 | 090700 | 947957000 | 186100 | 186600 | 186700 | 186100 | 607 |
| 613 | 20240718 | 090600 | 834776200 | 186600 | 186800 | 186900 | 186500 | 231 |
| 614 | 20240718 | 090500 | 791653300 | 186900 | 186700 | 186900 | 186400 | 289 |
| 615 | 20240718 | 090400 | 737711200 | 187000 | 187100 | 187100 | 186600 | 111 |
| 616 | 20240718 | 090300 | 716955900 | 187200 | 186800 | 187300 | 186300 | 750 |
| 617 | 20240718 | 090200 | 576768000 | 186800 | 187500 | 187500 | 186700 | 762 |
| 618 | 20240718 | 090100 | 434325700 | 187300 | 188600 | 188800 | 187300 | 879 |
| 619 | 20240718 | 090000 | 269071700 | 188300 | 189000 | 189400 | 188000 | 1425 |