36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240704 | 192000 | 21991700800 | 154400 | 154400 | 154400 | 154400 | 7221 |
| 3 | 20240704 | 191900 | 21991700800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 4 | 20240704 | 191800 | 21991700800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 5 | 20240704 | 191700 | 21991700800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 6 | 20240704 | 191600 | 21991700800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 7 | 20240704 | 191500 | 21991700800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 8 | 20240704 | 191400 | 21991700800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 9 | 20240704 | 191300 | 21991700800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 10 | 20240704 | 191200 | 21991700800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 11 | 20240704 | 191100 | 21991700800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 12 | 20240704 | 191000 | 21991700800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 13 | 20240704 | 190900 | 21991700800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 14 | 20240704 | 190800 | 21991700800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 15 | 20240704 | 190700 | 21991700800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 16 | 20240704 | 190600 | 21991700800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 17 | 20240704 | 190500 | 21991700800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 18 | 20240704 | 190400 | 21991700800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 19 | 20240704 | 190300 | 21991700800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 20 | 20240704 | 190200 | 21991700800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 21 | 20240704 | 190100 | 21991700800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 22 | 20240704 | 190000 | 21991700800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 23 | 20240704 | 185900 | 21991700800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 24 | 20240704 | 185800 | 21991700800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 25 | 20240704 | 185700 | 21991700800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 26 | 20240704 | 185600 | 21991700800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 27 | 20240704 | 185500 | 21991700800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 28 | 20240704 | 185400 | 21991700800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 29 | 20240704 | 185300 | 21991700800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 30 | 20240704 | 185200 | 21991700800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 31 | 20240704 | 185100 | 21991700800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 32 | 20240704 | 185000 | 21991700800 | 154400 | 154400 | 154400 | 154400 | 7221 |
| 33 | 20240704 | 184900 | 21991700800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 34 | 20240704 | 184800 | 21991700800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 35 | 20240704 | 184700 | 21991700800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 36 | 20240704 | 184600 | 21991700800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 37 | 20240704 | 184500 | 21991700800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 38 | 20240704 | 184400 | 21991700800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 39 | 20240704 | 184300 | 21991700800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 40 | 20240704 | 184200 | 21991700800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 41 | 20240704 | 184100 | 21991700800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 42 | 20240704 | 184000 | 21991700800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 43 | 20240704 | 183900 | 21991700800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 44 | 20240704 | 183800 | 21991700800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 45 | 20240704 | 183700 | 21991700800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 46 | 20240704 | 183600 | 21991700800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 47 | 20240704 | 183500 | 21991700800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 48 | 20240704 | 183400 | 21991700800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 49 | 20240704 | 183300 | 21991700800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 50 | 20240704 | 183200 | 21991700800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 51 | 20240704 | 183100 | 21991700800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 52 | 20240704 | 183000 | 21991700800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 53 | 20240704 | 182900 | 21991700800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 54 | 20240704 | 182800 | 21991700800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 55 | 20240704 | 182700 | 21991700800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 56 | 20240704 | 182600 | 21991700800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 57 | 20240704 | 182500 | 21991700800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 58 | 20240704 | 182400 | 21991700800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 59 | 20240704 | 182300 | 21991700800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 60 | 20240704 | 182200 | 21991700800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 61 | 20240704 | 182100 | 21991700800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 62 | 20240704 | 182000 | 21991700800 | 154400 | 154400 | 154400 | 154400 | 7221 |
| 63 | 20240704 | 181900 | 21991700800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 64 | 20240704 | 181800 | 21991700800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 65 | 20240704 | 181700 | 21991700800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 66 | 20240704 | 181600 | 21991700800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 67 | 20240704 | 181500 | 21991700800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 68 | 20240704 | 181400 | 21991700800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 69 | 20240704 | 181300 | 21991700800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 70 | 20240704 | 181200 | 21991700800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 71 | 20240704 | 181100 | 21991700800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 72 | 20240704 | 181000 | 21991700800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 73 | 20240704 | 180900 | 21991700800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 74 | 20240704 | 180800 | 21991700800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 75 | 20240704 | 180700 | 21991700800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 76 | 20240704 | 180600 | 21991700800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 77 | 20240704 | 180500 | 21991700800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 78 | 20240704 | 180400 | 21991700800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 79 | 20240704 | 180300 | 21991700800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 80 | 20240704 | 180200 | 21991700800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 81 | 20240704 | 180100 | 21991700800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 82 | 20240704 | 180000 | 21991700800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 83 | 20240704 | 175900 | 21991700800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 84 | 20240704 | 175800 | 21991700800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 85 | 20240704 | 175700 | 21991700800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 86 | 20240704 | 175600 | 21991700800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 87 | 20240704 | 175500 | 21991700800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 88 | 20240704 | 175400 | 21991700800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 89 | 20240704 | 175300 | 21991700800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 90 | 20240704 | 175200 | 21991700800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 91 | 20240704 | 175100 | 21991700800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 92 | 20240704 | 175000 | 21991700800 | 154400 | 154400 | 154400 | 154400 | 7221 |
| 93 | 20240704 | 174900 | 21991700800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 94 | 20240704 | 174800 | 21991700800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 95 | 20240704 | 174700 | 21991700800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 96 | 20240704 | 174600 | 21991700800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 97 | 20240704 | 174500 | 21991700800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 98 | 20240704 | 174400 | 21991700800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 99 | 20240704 | 174300 | 21991700800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 100 | 20240704 | 174200 | 21991700800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 101 | 20240704 | 174100 | 21991700800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 102 | 20240704 | 174000 | 21991700800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 103 | 20240704 | 173900 | 21991700800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 104 | 20240704 | 173800 | 21991700800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 105 | 20240704 | 173700 | 21991700800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 106 | 20240704 | 173600 | 21991700800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 107 | 20240704 | 173500 | 21991700800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 108 | 20240704 | 173400 | 21991700800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 109 | 20240704 | 173300 | 21991700800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 110 | 20240704 | 173200 | 21991700800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 111 | 20240704 | 173100 | 21991700800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 112 | 20240704 | 173000 | 21991700800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 113 | 20240704 | 172900 | 21991700800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 114 | 20240704 | 172800 | 21991700800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 115 | 20240704 | 172700 | 21991700800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 116 | 20240704 | 172600 | 21991700800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 117 | 20240704 | 172500 | 21991700800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 118 | 20240704 | 172400 | 21991700800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 119 | 20240704 | 172300 | 21991700800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 120 | 20240704 | 172200 | 21991700800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 121 | 20240704 | 172100 | 21991700800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 122 | 20240704 | 172000 | 21991700800 | 154400 | 154400 | 154400 | 154400 | 7221 |
| 123 | 20240704 | 171900 | 21991700800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 124 | 20240704 | 171800 | 21991700800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 125 | 20240704 | 171700 | 21991700800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 126 | 20240704 | 171600 | 21991700800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 127 | 20240704 | 171500 | 21991700800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 128 | 20240704 | 171400 | 21991700800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 129 | 20240704 | 171300 | 21991700800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 130 | 20240704 | 171200 | 21991700800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 131 | 20240704 | 171100 | 21991700800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 132 | 20240704 | 171000 | 21991700800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 133 | 20240704 | 170900 | 21991700800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 134 | 20240704 | 170800 | 21991700800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 135 | 20240704 | 170700 | 21991700800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 136 | 20240704 | 170600 | 21991700800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 137 | 20240704 | 170500 | 21991700800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 138 | 20240704 | 170400 | 21991700800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 139 | 20240704 | 170300 | 21991700800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 140 | 20240704 | 170200 | 21991700800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 141 | 20240704 | 170100 | 21991700800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 142 | 20240704 | 170000 | 21991700800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 143 | 20240704 | 165900 | 21991700800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 144 | 20240704 | 165800 | 21991700800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 145 | 20240704 | 165700 | 21991700800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 146 | 20240704 | 165600 | 21991700800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 147 | 20240704 | 165500 | 21991700800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 148 | 20240704 | 165400 | 21991700800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 149 | 20240704 | 165300 | 21991700800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 150 | 20240704 | 165200 | 21991700800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 151 | 20240704 | 165100 | 21991700800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 152 | 20240704 | 165000 | 21991700800 | 154400 | 154400 | 154400 | 154400 | 7221 |
| 153 | 20240704 | 164900 | 21991700800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 154 | 20240704 | 164800 | 21991700800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 155 | 20240704 | 164700 | 21991700800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 156 | 20240704 | 164600 | 21991700800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 157 | 20240704 | 164500 | 21991700800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 158 | 20240704 | 164400 | 21991700800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 159 | 20240704 | 164300 | 21991700800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 160 | 20240704 | 164200 | 21991700800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 161 | 20240704 | 164100 | 21991700800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 162 | 20240704 | 164000 | 21991700800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 163 | 20240704 | 163900 | 21991700800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 164 | 20240704 | 163800 | 21991700800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 165 | 20240704 | 163700 | 21991700800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 166 | 20240704 | 163600 | 21991700800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 167 | 20240704 | 163500 | 21991700800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 168 | 20240704 | 163400 | 21991700800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 169 | 20240704 | 163300 | 21991700800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 170 | 20240704 | 163200 | 21991700800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 171 | 20240704 | 163100 | 21991700800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 172 | 20240704 | 163000 | 21991700800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 173 | 20240704 | 162900 | 21991700800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 174 | 20240704 | 162800 | 21991700800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 175 | 20240704 | 162700 | 21991700800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 176 | 20240704 | 162600 | 21991700800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 177 | 20240704 | 162500 | 21991700800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 178 | 20240704 | 162400 | 21991700800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 179 | 20240704 | 162300 | 21991700800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 180 | 20240704 | 162200 | 21991700800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 181 | 20240704 | 162100 | 21991700800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 182 | 20240704 | 162000 | 21991700800 | 154400 | 154400 | 154400 | 154400 | 7221 |
| 183 | 20240704 | 161900 | 21991700800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 184 | 20240704 | 161800 | 21991700800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 185 | 20240704 | 161700 | 21991700800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 186 | 20240704 | 161600 | 21991700800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 187 | 20240704 | 161500 | 21991700800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 188 | 20240704 | 161400 | 21991700800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 189 | 20240704 | 161300 | 21991700800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 190 | 20240704 | 161200 | 21991700800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 191 | 20240704 | 161100 | 21991700800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 192 | 20240704 | 161000 | 21991700800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 193 | 20240704 | 160900 | 21991700800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 194 | 20240704 | 160800 | 21991700800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 195 | 20240704 | 160700 | 21991700800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 196 | 20240704 | 160600 | 21991700800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 197 | 20240704 | 160500 | 21991700800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 198 | 20240704 | 160400 | 21991700800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 199 | 20240704 | 160300 | 21991700800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 200 | 20240704 | 160200 | 21991700800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 201 | 20240704 | 160100 | 21991700800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 202 | 20240704 | 160000 | 21991700800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 203 | 20240704 | 155900 | 21991700800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 204 | 20240704 | 155800 | 21991700800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 205 | 20240704 | 155700 | 21991700800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 206 | 20240704 | 155600 | 21991700800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 207 | 20240704 | 155500 | 21991700800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 208 | 20240704 | 155400 | 21991700800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 209 | 20240704 | 155300 | 21991700800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 210 | 20240704 | 155200 | 21991700800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 211 | 20240704 | 155100 | 21991700800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 212 | 20240704 | 155000 | 21991700800 | 154400 | 154400 | 154400 | 154400 | 7221 |
| 213 | 20240704 | 154900 | 21991700800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 214 | 20240704 | 154800 | 21991700800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 215 | 20240704 | 154700 | 21991700800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 216 | 20240704 | 154600 | 21991700800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 217 | 20240704 | 154500 | 21991700800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 218 | 20240704 | 154400 | 21991700800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 219 | 20240704 | 154300 | 21991700800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 220 | 20240704 | 154200 | 21991700800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 221 | 20240704 | 154100 | 21991700800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 222 | 20240704 | 154000 | 21991700800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 223 | 20240704 | 153900 | 21991700800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 224 | 20240704 | 153800 | 21991700800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 225 | 20240704 | 153700 | 21991700800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 226 | 20240704 | 153600 | 21991700800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 227 | 20240704 | 153500 | 21991700800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 228 | 20240704 | 153400 | 21991700800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 229 | 20240704 | 153300 | 21991700800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 230 | 20240704 | 153200 | 21991700800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 231 | 20240704 | 153100 | 21991700800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 232 | 20240704 | 153000 | 21991700800 | 154400 | 154400 | 154400 | 154400 | 7221 |
| 233 | 20240704 | 152900 | 20876778400 | 154100 | 154100 | 154100 | 154100 | 0 |
| 234 | 20240704 | 152800 | 20876778400 | 154100 | 154100 | 154100 | 154100 | 0 |
| 235 | 20240704 | 152700 | 20876778400 | 154100 | 154100 | 154100 | 154100 | 0 |
| 236 | 20240704 | 152600 | 20876778400 | 154100 | 154100 | 154100 | 154100 | 0 |
| 237 | 20240704 | 152500 | 20876778400 | 154100 | 154100 | 154100 | 154100 | 0 |
| 238 | 20240704 | 152400 | 20876778400 | 154100 | 154100 | 154100 | 154100 | 0 |
| 239 | 20240704 | 152300 | 20876778400 | 154100 | 154100 | 154100 | 154100 | 0 |
| 240 | 20240704 | 152200 | 20876778400 | 154100 | 154100 | 154100 | 154100 | 0 |
| 241 | 20240704 | 152100 | 20876778400 | 154100 | 154100 | 154100 | 154100 | 0 |
| 242 | 20240704 | 152000 | 20876778400 | 154100 | 154100 | 154100 | 154100 | 0 |
| 243 | 20240704 | 151900 | 20876778400 | 154100 | 154300 | 154300 | 154000 | 399 |
| 244 | 20240704 | 151800 | 20815252400 | 154200 | 154200 | 154400 | 154200 | 678 |
| 245 | 20240704 | 151700 | 20710639700 | 154200 | 154200 | 154300 | 154000 | 1420 |
| 246 | 20240704 | 151600 | 20491688000 | 154300 | 154100 | 154300 | 154100 | 1669 |
| 247 | 20240704 | 151500 | 20234319200 | 154200 | 154100 | 154200 | 154100 | 1362 |
| 248 | 20240704 | 151400 | 20024330100 | 154200 | 154100 | 154200 | 154100 | 405 |
| 249 | 20240704 | 151300 | 19961889900 | 154200 | 154100 | 154200 | 153900 | 1030 |
| 250 | 20240704 | 151200 | 19803166100 | 154100 | 154000 | 154100 | 153900 | 530 |
| 251 | 20240704 | 151100 | 19721548000 | 154000 | 153900 | 154000 | 153900 | 384 |
| 252 | 20240704 | 151000 | 19662422600 | 154000 | 154000 | 154100 | 153900 | 427 |
| 253 | 20240704 | 150900 | 19596676400 | 154000 | 154000 | 154100 | 153900 | 737 |
| 254 | 20240704 | 150800 | 19483174400 | 154000 | 153900 | 154100 | 153900 | 358 |
| 255 | 20240704 | 150700 | 19428043200 | 154000 | 153800 | 154000 | 153600 | 1422 |
| 256 | 20240704 | 150600 | 19209264900 | 153700 | 153900 | 154000 | 153600 | 464 |
| 257 | 20240704 | 150500 | 19137897400 | 153900 | 154000 | 154100 | 153800 | 397 |
| 258 | 20240704 | 150400 | 19076767100 | 154000 | 154100 | 154100 | 153800 | 666 |
| 259 | 20240704 | 150300 | 18974213000 | 154000 | 154000 | 154200 | 153900 | 616 |
| 260 | 20240704 | 150200 | 18879305400 | 154000 | 153900 | 154200 | 153900 | 691 |
| 261 | 20240704 | 150100 | 18772916700 | 153900 | 153800 | 154000 | 153800 | 390 |
| 262 | 20240704 | 150000 | 18712872700 | 153900 | 153700 | 153900 | 153600 | 340 |
| 263 | 20240704 | 145900 | 18660584900 | 153800 | 154000 | 154000 | 153800 | 436 |
| 264 | 20240704 | 145800 | 18593485700 | 153900 | 154200 | 154200 | 153900 | 409 |
| 265 | 20240704 | 145700 | 18530499400 | 154100 | 154000 | 154300 | 154000 | 778 |
| 266 | 20240704 | 145600 | 18410509200 | 154000 | 154000 | 154300 | 154000 | 599 |
| 267 | 20240704 | 145500 | 18318156900 | 154100 | 153700 | 154100 | 153700 | 921 |
| 268 | 20240704 | 145400 | 18176411000 | 153700 | 153600 | 153900 | 153600 | 711 |
| 269 | 20240704 | 145300 | 18067096700 | 153700 | 153300 | 153700 | 153300 | 1161 |
| 270 | 20240704 | 145200 | 17888887300 | 153400 | 153400 | 153400 | 153000 | 935 |
| 271 | 20240704 | 145100 | 17745700500 | 153200 | 153300 | 153400 | 153200 | 644 |
| 272 | 20240704 | 145000 | 17646960500 | 153300 | 153300 | 153500 | 153200 | 398 |
| 273 | 20240704 | 144900 | 17585941200 | 153400 | 153200 | 153500 | 153200 | 872 |
| 274 | 20240704 | 144800 | 17452203300 | 153300 | 153400 | 153400 | 153200 | 285 |
| 275 | 20240704 | 144700 | 17408520400 | 153300 | 153300 | 153400 | 153300 | 198 |
| 276 | 20240704 | 144600 | 17378155900 | 153400 | 153500 | 153500 | 153300 | 206 |
| 277 | 20240704 | 144500 | 17346550300 | 153400 | 153300 | 153500 | 153100 | 341 |
| 278 | 20240704 | 144400 | 17294244400 | 153300 | 153300 | 153400 | 153000 | 442 |
| 279 | 20240704 | 144300 | 17226498600 | 153200 | 153300 | 153400 | 153200 | 517 |
| 280 | 20240704 | 144200 | 17147247600 | 153200 | 153200 | 153300 | 153000 | 1960 |
| 281 | 20240704 | 144100 | 16847163000 | 153300 | 153100 | 153400 | 153100 | 220 |
| 282 | 20240704 | 144000 | 16813446200 | 153200 | 153500 | 153500 | 153100 | 327 |
| 283 | 20240704 | 143900 | 16763296600 | 153400 | 153200 | 153500 | 153200 | 360 |
| 284 | 20240704 | 143800 | 16708105400 | 153100 | 153100 | 153400 | 153100 | 196 |
| 285 | 20240704 | 143700 | 16678072400 | 153200 | 153200 | 153500 | 153100 | 460 |
| 286 | 20240704 | 143600 | 16607582500 | 153100 | 153300 | 153400 | 153100 | 159 |
| 287 | 20240704 | 143500 | 16583213200 | 153200 | 153300 | 153500 | 153200 | 3400 |
| 288 | 20240704 | 143400 | 16061945800 | 153200 | 153200 | 153300 | 153200 | 187 |
| 289 | 20240704 | 143300 | 16033292200 | 153200 | 153200 | 153300 | 153100 | 452 |
| 290 | 20240704 | 143200 | 15964040000 | 153200 | 153100 | 153200 | 153100 | 285 |
| 291 | 20240704 | 143100 | 15920387000 | 153100 | 153100 | 153200 | 152900 | 455 |
| 292 | 20240704 | 143000 | 15850712600 | 153100 | 153000 | 153200 | 152900 | 693 |
| 293 | 20240704 | 142900 | 15744645100 | 153000 | 152900 | 153000 | 152900 | 215 |
| 294 | 20240704 | 142800 | 15711765100 | 152900 | 153000 | 153000 | 152800 | 253 |
| 295 | 20240704 | 142700 | 15673084000 | 152900 | 153000 | 153000 | 152900 | 246 |
| 296 | 20240704 | 142600 | 15635461000 | 153000 | 152800 | 153100 | 152800 | 424 |
| 297 | 20240704 | 142500 | 15570621400 | 152700 | 152700 | 152800 | 152700 | 135 |
| 298 | 20240704 | 142400 | 15549998000 | 152700 | 152800 | 152900 | 152600 | 216 |
| 299 | 20240704 | 142300 | 15516990100 | 152900 | 152700 | 152900 | 152600 | 214 |
| 300 | 20240704 | 142200 | 15484307500 | 152700 | 152900 | 152900 | 152600 | 223 |
| 301 | 20240704 | 142100 | 15450248900 | 152900 | 152800 | 152900 | 152700 | 184 |
| 302 | 20240704 | 142000 | 15422140000 | 152900 | 152700 | 152900 | 152700 | 115 |
| 303 | 20240704 | 141900 | 15404567000 | 152700 | 152900 | 153000 | 152700 | 529 |
| 304 | 20240704 | 141800 | 15323720200 | 153000 | 152900 | 153100 | 152800 | 162 |
| 305 | 20240704 | 141700 | 15298946400 | 152800 | 152600 | 153100 | 152600 | 319 |
| 306 | 20240704 | 141600 | 15250184200 | 152600 | 152700 | 152800 | 152600 | 187 |
| 307 | 20240704 | 141500 | 15221631300 | 152800 | 152900 | 152900 | 152600 | 126 |
| 308 | 20240704 | 141400 | 15202388800 | 152900 | 152600 | 153000 | 152600 | 234 |
| 309 | 20240704 | 141300 | 15166621000 | 152700 | 152700 | 152800 | 152600 | 174 |
| 310 | 20240704 | 141200 | 15140045600 | 152800 | 152700 | 152800 | 152600 | 254 |
| 311 | 20240704 | 141100 | 15101260700 | 152700 | 152800 | 152800 | 152700 | 127 |
| 312 | 20240704 | 141000 | 15081860100 | 152700 | 152800 | 152800 | 152600 | 320 |
| 313 | 20240704 | 140900 | 15033000500 | 152700 | 152900 | 152900 | 152600 | 208 |
| 314 | 20240704 | 140800 | 15001229200 | 152900 | 152900 | 153100 | 152800 | 310 |
| 315 | 20240704 | 140700 | 14953819500 | 152800 | 152500 | 153100 | 152500 | 923 |
| 316 | 20240704 | 140600 | 14812791600 | 152500 | 152400 | 152600 | 152400 | 417 |
| 317 | 20240704 | 140500 | 14749187000 | 152400 | 152200 | 152400 | 152100 | 754 |
| 318 | 20240704 | 140400 | 14634369400 | 152200 | 152200 | 152200 | 152100 | 172 |
| 319 | 20240704 | 140300 | 14608201400 | 152200 | 152200 | 152300 | 152100 | 169 |
| 320 | 20240704 | 140200 | 14582482200 | 152200 | 152200 | 152200 | 152200 | 61 |
| 321 | 20240704 | 140100 | 14573198000 | 152200 | 152200 | 152200 | 152100 | 131 |
| 322 | 20240704 | 140000 | 14553262300 | 152200 | 152200 | 152200 | 152100 | 162 |
| 323 | 20240704 | 135900 | 14528608500 | 152200 | 152100 | 152200 | 152100 | 403 |
| 324 | 20240704 | 135800 | 14467283600 | 152100 | 152100 | 152200 | 152100 | 100 |
| 325 | 20240704 | 135700 | 14452072900 | 152100 | 152100 | 152200 | 152100 | 254 |
| 326 | 20240704 | 135600 | 14413439300 | 152100 | 152100 | 152200 | 152100 | 263 |
| 327 | 20240704 | 135500 | 14373430500 | 152100 | 152100 | 152200 | 152100 | 154 |
| 328 | 20240704 | 135400 | 14350005600 | 152100 | 152100 | 152200 | 152100 | 153 |
| 329 | 20240704 | 135300 | 14326734200 | 152100 | 152000 | 152100 | 152000 | 172 |
| 330 | 20240704 | 135200 | 14300579600 | 152000 | 152100 | 152200 | 152000 | 68 |
| 331 | 20240704 | 135100 | 14290240000 | 152100 | 152100 | 152200 | 152000 | 197 |
| 332 | 20240704 | 135000 | 14260277900 | 152100 | 152200 | 152200 | 152100 | 149 |
| 333 | 20240704 | 134900 | 14237612900 | 152100 | 152100 | 152200 | 152000 | 152 |
| 334 | 20240704 | 134800 | 14214496100 | 152100 | 152200 | 152300 | 152100 | 296 |
| 335 | 20240704 | 134700 | 14169445400 | 152200 | 152200 | 152200 | 152200 | 92 |
| 336 | 20240704 | 134600 | 14155443000 | 152300 | 151900 | 152300 | 151900 | 367 |
| 337 | 20240704 | 134500 | 14099643400 | 151900 | 151900 | 152000 | 151900 | 105 |
| 338 | 20240704 | 134400 | 14083692900 | 152000 | 151900 | 152000 | 151900 | 175 |
| 339 | 20240704 | 134300 | 14057106600 | 152000 | 151900 | 152000 | 151900 | 82 |
| 340 | 20240704 | 134200 | 14044650300 | 151900 | 151800 | 151900 | 151800 | 112 |
| 341 | 20240704 | 134100 | 14027639000 | 151800 | 151900 | 151900 | 151800 | 164 |
| 342 | 20240704 | 134000 | 14002729600 | 151900 | 151800 | 151900 | 151800 | 144 |
| 343 | 20240704 | 133900 | 13980862900 | 151800 | 151700 | 151900 | 151700 | 248 |
| 344 | 20240704 | 133800 | 13943215700 | 151800 | 151700 | 151800 | 151700 | 110 |
| 345 | 20240704 | 133700 | 13926520100 | 151700 | 151700 | 151800 | 151700 | 147 |
| 346 | 20240704 | 133600 | 13904217700 | 151800 | 151800 | 151800 | 151800 | 98 |
| 347 | 20240704 | 133500 | 13889341300 | 151800 | 151700 | 151900 | 151700 | 993 |
| 348 | 20240704 | 133400 | 13738686000 | 151700 | 151800 | 151800 | 151700 | 159 |
| 349 | 20240704 | 133300 | 13714561200 | 151800 | 151700 | 151800 | 151700 | 274 |
| 350 | 20240704 | 133200 | 13672973100 | 151700 | 151700 | 151800 | 151700 | 166 |
| 351 | 20240704 | 133100 | 13647788400 | 151700 | 151900 | 151900 | 151700 | 640 |
| 352 | 20240704 | 133000 | 13550634200 | 151800 | 151800 | 151900 | 151800 | 127 |
| 353 | 20240704 | 132900 | 13531354000 | 151800 | 151900 | 151900 | 151800 | 370 |
| 354 | 20240704 | 132800 | 13475152600 | 151900 | 151900 | 151900 | 151900 | 143 |
| 355 | 20240704 | 132700 | 13453430900 | 151900 | 151800 | 152000 | 151800 | 93 |
| 356 | 20240704 | 132600 | 13439307300 | 151800 | 151800 | 151900 | 151800 | 377 |
| 357 | 20240704 | 132500 | 13382049700 | 151900 | 151800 | 151900 | 151800 | 115 |
| 358 | 20240704 | 132400 | 13364592000 | 151800 | 151800 | 151800 | 151800 | 61 |
| 359 | 20240704 | 132300 | 13355332200 | 151800 | 151900 | 152000 | 151800 | 121 |
| 360 | 20240704 | 132200 | 13336957500 | 151900 | 151900 | 151900 | 151800 | 102 |
| 361 | 20240704 | 132100 | 13321467100 | 151900 | 151900 | 151900 | 151800 | 175 |
| 362 | 20240704 | 132000 | 13294901400 | 151800 | 151800 | 151900 | 151800 | 164 |
| 363 | 20240704 | 131900 | 13269994900 | 151800 | 151900 | 152000 | 151800 | 202 |
| 364 | 20240704 | 131800 | 13239308500 | 151900 | 151700 | 151900 | 151600 | 142 |
| 365 | 20240704 | 131700 | 13217751500 | 151700 | 151700 | 151900 | 151700 | 274 |
| 366 | 20240704 | 131600 | 13176151700 | 151700 | 151700 | 151800 | 151700 | 198 |
| 367 | 20240704 | 131500 | 13146113000 | 151700 | 151700 | 151800 | 151700 | 61 |
| 368 | 20240704 | 131400 | 13136856400 | 151700 | 151800 | 151800 | 151700 | 149 |
| 369 | 20240704 | 131300 | 13114240400 | 151800 | 151700 | 152100 | 151700 | 233 |
| 370 | 20240704 | 131200 | 13078844900 | 151700 | 151600 | 151800 | 151600 | 112 |
| 371 | 20240704 | 131100 | 13061857300 | 151700 | 151600 | 151700 | 151600 | 110 |
| 372 | 20240704 | 131000 | 13045174600 | 151600 | 151900 | 151900 | 151600 | 1547 |
| 373 | 20240704 | 130900 | 12810513900 | 151800 | 151800 | 151800 | 151800 | 102 |
| 374 | 20240704 | 130800 | 12795030300 | 151800 | 151900 | 151900 | 151800 | 88 |
| 375 | 20240704 | 130700 | 12781671000 | 151800 | 151800 | 151800 | 151700 | 143 |
| 376 | 20240704 | 130600 | 12759965900 | 151800 | 151700 | 151800 | 151700 | 408 |
| 377 | 20240704 | 130500 | 12698034800 | 151700 | 151700 | 151800 | 151700 | 130 |
| 378 | 20240704 | 130400 | 12678311900 | 151700 | 151800 | 151800 | 151700 | 47 |
| 379 | 20240704 | 130300 | 12671181900 | 151700 | 151700 | 151800 | 151700 | 86 |
| 380 | 20240704 | 130200 | 12658134600 | 151700 | 151700 | 151700 | 151700 | 126 |
| 381 | 20240704 | 130100 | 12639020400 | 151700 | 151700 | 151800 | 151700 | 299 |
| 382 | 20240704 | 130000 | 12593660200 | 151700 | 151700 | 151800 | 151700 | 41 |
| 383 | 20240704 | 125900 | 12587440400 | 151700 | 151700 | 151800 | 151700 | 329 |
| 384 | 20240704 | 125800 | 12537516400 | 151700 | 151700 | 151800 | 151700 | 120 |
| 385 | 20240704 | 125700 | 12519311300 | 151700 | 151700 | 151800 | 151700 | 40 |
| 386 | 20240704 | 125600 | 12513243100 | 151700 | 151800 | 151800 | 151700 | 362 |
| 387 | 20240704 | 125500 | 12458303800 | 151900 | 151800 | 151900 | 151800 | 28 |
| 388 | 20240704 | 125400 | 12454053000 | 151800 | 151800 | 151800 | 151800 | 60 |
| 389 | 20240704 | 125300 | 12444945000 | 151800 | 151800 | 151900 | 151800 | 77 |
| 390 | 20240704 | 125200 | 12433256300 | 151800 | 151800 | 151900 | 151800 | 69 |
| 391 | 20240704 | 125100 | 12422781000 | 151800 | 151800 | 152000 | 151800 | 293 |
| 392 | 20240704 | 125000 | 12378282400 | 151800 | 151800 | 151900 | 151800 | 78 |
| 393 | 20240704 | 124900 | 12366441800 | 151800 | 151700 | 151900 | 151700 | 116 |
| 394 | 20240704 | 124800 | 12348833700 | 151700 | 151700 | 151800 | 151700 | 127 |
| 395 | 20240704 | 124700 | 12329559900 | 151700 | 151700 | 151800 | 151700 | 104 |
| 396 | 20240704 | 124600 | 12313774500 | 151800 | 151700 | 151800 | 151700 | 96 |
| 397 | 20240704 | 124500 | 12299211200 | 151800 | 151700 | 151800 | 151700 | 190 |
| 398 | 20240704 | 124400 | 12270375500 | 151700 | 151700 | 151800 | 151700 | 107 |
| 399 | 20240704 | 124300 | 12254138600 | 151700 | 151700 | 151700 | 151700 | 111 |
| 400 | 20240704 | 124200 | 12237299900 | 151700 | 151800 | 151800 | 151700 | 197 |
| 401 | 20240704 | 124100 | 12207414500 | 151800 | 151800 | 151900 | 151700 | 253 |
| 402 | 20240704 | 124000 | 12169021000 | 151800 | 151700 | 151800 | 151700 | 161 |
| 403 | 20240704 | 123900 | 12144588000 | 151700 | 151800 | 151800 | 151700 | 482 |
| 404 | 20240704 | 123800 | 12071442400 | 151700 | 151700 | 151800 | 151700 | 114 |
| 405 | 20240704 | 123700 | 12054148200 | 151700 | 151800 | 151800 | 151700 | 64 |
| 406 | 20240704 | 123600 | 12044439200 | 151700 | 151800 | 151800 | 151700 | 105 |
| 407 | 20240704 | 123500 | 12028509200 | 151800 | 151700 | 151800 | 151700 | 206 |
| 408 | 20240704 | 123400 | 11997243700 | 151700 | 151900 | 151900 | 151700 | 1209 |
| 409 | 20240704 | 123300 | 11813719600 | 151900 | 151900 | 151900 | 151800 | 136 |
| 410 | 20240704 | 123200 | 11793064000 | 151800 | 151900 | 151900 | 151800 | 49 |
| 411 | 20240704 | 123100 | 11785621200 | 151900 | 151900 | 151900 | 151800 | 168 |
| 412 | 20240704 | 123000 | 11760103100 | 151900 | 152000 | 152000 | 151900 | 54 |
| 413 | 20240704 | 122900 | 11751899400 | 151900 | 152100 | 152100 | 151900 | 115 |
| 414 | 20240704 | 122800 | 11734417300 | 152100 | 152000 | 152100 | 152000 | 124 |
| 415 | 20240704 | 122700 | 11715561800 | 152000 | 152000 | 152200 | 152000 | 95 |
| 416 | 20240704 | 122600 | 11701117500 | 152000 | 151900 | 152100 | 151900 | 147 |
| 417 | 20240704 | 122500 | 11678776100 | 152000 | 151900 | 152500 | 151900 | 198 |
| 418 | 20240704 | 122400 | 11648635400 | 151800 | 151800 | 152000 | 151700 | 385 |
| 419 | 20240704 | 122300 | 11590130900 | 151800 | 151900 | 152000 | 151800 | 185 |
| 420 | 20240704 | 122200 | 11562044100 | 151900 | 151900 | 152000 | 151900 | 144 |
| 421 | 20240704 | 122100 | 11540170300 | 151900 | 151800 | 152000 | 151800 | 343 |
| 422 | 20240704 | 122000 | 11488066200 | 151900 | 151700 | 151900 | 151700 | 292 |
| 423 | 20240704 | 121900 | 11443740300 | 151800 | 151800 | 151800 | 151600 | 659 |
| 424 | 20240704 | 121800 | 11343766700 | 151800 | 151700 | 151800 | 151700 | 954 |
| 425 | 20240704 | 121700 | 11199043200 | 151800 | 151800 | 151800 | 151700 | 308 |
| 426 | 20240704 | 121600 | 11152289400 | 151800 | 151800 | 151900 | 151800 | 101 |
| 427 | 20240704 | 121500 | 11136955600 | 151800 | 151800 | 151900 | 151800 | 88 |
| 428 | 20240704 | 121400 | 11123596900 | 151800 | 151800 | 151900 | 151800 | 123 |
| 429 | 20240704 | 121300 | 11104919200 | 151800 | 151900 | 151900 | 151800 | 142 |
| 430 | 20240704 | 121200 | 11083357900 | 151800 | 151800 | 151900 | 151800 | 65 |
| 431 | 20240704 | 121100 | 11073490800 | 151800 | 151800 | 151900 | 151700 | 119 |
| 432 | 20240704 | 121000 | 11055430100 | 151800 | 151800 | 151800 | 151700 | 407 |
| 433 | 20240704 | 120900 | 10993667600 | 151800 | 151700 | 151800 | 151700 | 257 |
| 434 | 20240704 | 120800 | 10954659900 | 151800 | 151700 | 151800 | 151700 | 102 |
| 435 | 20240704 | 120700 | 10939185400 | 151800 | 151700 | 151800 | 151700 | 198 |
| 436 | 20240704 | 120600 | 10909147900 | 151700 | 151900 | 151900 | 151700 | 1593 |
| 437 | 20240704 | 120500 | 10667347900 | 151900 | 151800 | 152000 | 151800 | 294 |
| 438 | 20240704 | 120400 | 10622684100 | 151800 | 151900 | 151900 | 151800 | 628 |
| 439 | 20240704 | 120300 | 10527313500 | 151900 | 151900 | 151900 | 151900 | 127 |
| 440 | 20240704 | 120200 | 10508022200 | 151900 | 152000 | 152000 | 151900 | 43 |
| 441 | 20240704 | 120100 | 10501490200 | 151900 | 151900 | 152000 | 151900 | 79 |
| 442 | 20240704 | 120000 | 10489488800 | 151900 | 151800 | 151900 | 151800 | 230 |
| 443 | 20240704 | 115900 | 10454556400 | 151800 | 151800 | 151900 | 151800 | 49 |
| 444 | 20240704 | 115800 | 10447116600 | 151800 | 151900 | 151900 | 151800 | 92 |
| 445 | 20240704 | 115700 | 10433143900 | 151900 | 151800 | 152000 | 151800 | 96 |
| 446 | 20240704 | 115600 | 10418562200 | 151800 | 151800 | 151900 | 151800 | 203 |
| 447 | 20240704 | 115500 | 10387734000 | 151800 | 151800 | 151900 | 151800 | 325 |
| 448 | 20240704 | 115400 | 10338383900 | 151800 | 151900 | 152000 | 151800 | 480 |
| 449 | 20240704 | 115300 | 10265475400 | 151900 | 151900 | 152000 | 151900 | 102 |
| 450 | 20240704 | 115200 | 10249981500 | 151900 | 151900 | 152000 | 151900 | 61 |
| 451 | 20240704 | 115100 | 10240714500 | 151900 | 151900 | 151900 | 151900 | 47 |
| 452 | 20240704 | 115000 | 10233575200 | 151900 | 151800 | 152000 | 151800 | 157 |
| 453 | 20240704 | 114900 | 10209726800 | 151800 | 151900 | 151900 | 151800 | 410 |
| 454 | 20240704 | 114800 | 10147464600 | 151800 | 151900 | 151900 | 151800 | 1959 |
| 455 | 20240704 | 114700 | 9850077100 | 151900 | 152000 | 152100 | 151900 | 251 |
| 456 | 20240704 | 114600 | 9811929100 | 152000 | 151900 | 152000 | 151800 | 256 |
| 457 | 20240704 | 114500 | 9773058700 | 151900 | 151900 | 152000 | 151800 | 177 |
| 458 | 20240704 | 114400 | 9746179200 | 151900 | 151800 | 151900 | 151800 | 217 |
| 459 | 20240704 | 114300 | 9713221700 | 151900 | 151800 | 151900 | 151800 | 168 |
| 460 | 20240704 | 114200 | 9687709300 | 151900 | 152000 | 152000 | 151800 | 359 |
| 461 | 20240704 | 114100 | 9633171500 | 151900 | 151800 | 151900 | 151800 | 252 |
| 462 | 20240704 | 114000 | 9594894700 | 151800 | 151900 | 151900 | 151800 | 450 |
| 463 | 20240704 | 113900 | 9526570100 | 151900 | 152000 | 152000 | 151800 | 2133 |
| 464 | 20240704 | 113800 | 9202551200 | 152100 | 152000 | 152100 | 152000 | 212 |
| 465 | 20240704 | 113700 | 9170310400 | 152000 | 152100 | 152100 | 152000 | 189 |
| 466 | 20240704 | 113600 | 9141571300 | 152000 | 152100 | 152100 | 152000 | 145 |
| 467 | 20240704 | 113500 | 9119529800 | 152100 | 152100 | 152200 | 152000 | 231 |
| 468 | 20240704 | 113400 | 9084395900 | 152100 | 152100 | 152100 | 152100 | 52 |
| 469 | 20240704 | 113300 | 9076486700 | 152100 | 152200 | 152200 | 152100 | 180 |
| 470 | 20240704 | 113200 | 9049093500 | 152200 | 152200 | 152200 | 152100 | 164 |
| 471 | 20240704 | 113100 | 9024133600 | 152200 | 152200 | 152300 | 152200 | 117 |
| 472 | 20240704 | 113000 | 9006326100 | 152200 | 152300 | 152300 | 152200 | 169 |
| 473 | 20240704 | 112900 | 8980600300 | 152300 | 152200 | 152300 | 152200 | 228 |
| 474 | 20240704 | 112800 | 8945887300 | 152200 | 152300 | 152300 | 152200 | 111 |
| 475 | 20240704 | 112700 | 8928982200 | 152300 | 152300 | 152400 | 152300 | 80 |
| 476 | 20240704 | 112600 | 8916796700 | 152400 | 152300 | 152400 | 152300 | 141 |
| 477 | 20240704 | 112500 | 8895316900 | 152300 | 152300 | 152400 | 152300 | 57 |
| 478 | 20240704 | 112400 | 8886634500 | 152300 | 152400 | 152400 | 152300 | 92 |
| 479 | 20240704 | 112300 | 8872621500 | 152400 | 152300 | 152800 | 152300 | 148 |
| 480 | 20240704 | 112200 | 8850069400 | 152400 | 152300 | 152400 | 152300 | 118 |
| 481 | 20240704 | 112100 | 8832097100 | 152300 | 152400 | 152500 | 152300 | 105 |
| 482 | 20240704 | 112000 | 8816101600 | 152400 | 152300 | 152400 | 152200 | 190 |
| 483 | 20240704 | 111900 | 8787164200 | 152400 | 152300 | 152400 | 152300 | 43 |
| 484 | 20240704 | 111800 | 8780614700 | 152500 | 152200 | 152500 | 152200 | 174 |
| 485 | 20240704 | 111700 | 8754108000 | 152100 | 152200 | 152200 | 152100 | 180 |
| 486 | 20240704 | 111600 | 8726722100 | 152200 | 152000 | 152200 | 152000 | 443 |
| 487 | 20240704 | 111500 | 8659348200 | 152000 | 152000 | 152000 | 151900 | 156 |
| 488 | 20240704 | 111400 | 8635647700 | 152000 | 152000 | 152100 | 151900 | 171 |
| 489 | 20240704 | 111300 | 8609653100 | 152000 | 151900 | 152000 | 151800 | 566 |
| 490 | 20240704 | 111200 | 8523673800 | 151900 | 152100 | 152200 | 151900 | 1965 |
| 491 | 20240704 | 111100 | 8224911200 | 152100 | 152200 | 152200 | 152100 | 351 |
| 492 | 20240704 | 111000 | 8171508500 | 152200 | 152300 | 152300 | 152200 | 117 |
| 493 | 20240704 | 110900 | 8153697400 | 152300 | 152300 | 152400 | 152300 | 170 |
| 494 | 20240704 | 110800 | 8127805500 | 152400 | 152300 | 152700 | 152200 | 364 |
| 495 | 20240704 | 110700 | 8072338400 | 152200 | 152200 | 152500 | 152200 | 238 |
| 496 | 20240704 | 110600 | 8036084800 | 152200 | 152200 | 152300 | 152200 | 152 |
| 497 | 20240704 | 110500 | 8012943800 | 152100 | 152200 | 152300 | 152100 | 774 |
| 498 | 20240704 | 110400 | 7895191400 | 152200 | 152600 | 152600 | 152200 | 3980 |
| 499 | 20240704 | 110300 | 7288412000 | 152600 | 152600 | 152600 | 152500 | 111 |
| 500 | 20240704 | 110200 | 7271477100 | 152600 | 152600 | 152600 | 152500 | 184 |
| 501 | 20240704 | 110100 | 7243410900 | 152600 | 152500 | 152700 | 152500 | 341 |
| 502 | 20240704 | 110000 | 7191369700 | 152600 | 152600 | 152600 | 152500 | 398 |
| 503 | 20240704 | 105900 | 7130664500 | 152600 | 152500 | 152600 | 152500 | 208 |
| 504 | 20240704 | 105800 | 7098940500 | 152500 | 152600 | 152600 | 152500 | 592 |
| 505 | 20240704 | 105700 | 7008610200 | 152600 | 152700 | 152700 | 152600 | 778 |
| 506 | 20240704 | 105600 | 6889853000 | 152600 | 152700 | 152700 | 152600 | 99 |
| 507 | 20240704 | 105500 | 6874736400 | 152700 | 152700 | 152800 | 152700 | 143 |
| 508 | 20240704 | 105400 | 6852900000 | 152700 | 152600 | 152700 | 152600 | 87 |
| 509 | 20240704 | 105300 | 6839615200 | 152600 | 152800 | 152800 | 152600 | 85 |
| 510 | 20240704 | 105200 | 6826636200 | 152900 | 152700 | 152900 | 152600 | 312 |
| 511 | 20240704 | 105100 | 6778984700 | 152600 | 152700 | 152700 | 152600 | 364 |
| 512 | 20240704 | 105000 | 6723431300 | 152600 | 152700 | 152700 | 152600 | 121 |
| 513 | 20240704 | 104900 | 6704962800 | 152800 | 152700 | 152800 | 152600 | 261 |
| 514 | 20240704 | 104800 | 6665114400 | 152700 | 152600 | 152800 | 152600 | 631 |
| 515 | 20240704 | 104700 | 6568805100 | 152700 | 152800 | 152900 | 152700 | 335 |
| 516 | 20240704 | 104600 | 6517633400 | 152800 | 152800 | 152900 | 152700 | 265 |
| 517 | 20240704 | 104500 | 6477139100 | 152800 | 153000 | 153000 | 152700 | 1157 |
| 518 | 20240704 | 104400 | 6300313900 | 152900 | 153000 | 153000 | 152900 | 48 |
| 519 | 20240704 | 104300 | 6292972900 | 152900 | 152900 | 153000 | 152900 | 54 |
| 520 | 20240704 | 104200 | 6284713800 | 153000 | 153000 | 153100 | 152900 | 63 |
| 521 | 20240704 | 104100 | 6275078200 | 153000 | 153000 | 153000 | 152900 | 134 |
| 522 | 20240704 | 104000 | 6254576400 | 152900 | 153000 | 153100 | 152900 | 172 |
| 523 | 20240704 | 103900 | 6228265000 | 153100 | 152900 | 153100 | 152800 | 347 |
| 524 | 20240704 | 103800 | 6175206100 | 153000 | 152900 | 153000 | 152900 | 321 |
| 525 | 20240704 | 103700 | 6126113200 | 153000 | 153000 | 153000 | 152900 | 65 |
| 526 | 20240704 | 103600 | 6116173100 | 153000 | 152900 | 153000 | 152800 | 564 |
| 527 | 20240704 | 103500 | 6029935800 | 152900 | 152900 | 152900 | 152800 | 138 |
| 528 | 20240704 | 103400 | 6008847200 | 152900 | 153000 | 153100 | 152800 | 615 |
| 529 | 20240704 | 103300 | 5914789000 | 153000 | 152900 | 153100 | 152900 | 137 |
| 530 | 20240704 | 103200 | 5893826900 | 153000 | 153000 | 153100 | 152900 | 1550 |
| 531 | 20240704 | 103100 | 5656695800 | 153000 | 153300 | 153300 | 153000 | 2474 |
| 532 | 20240704 | 103000 | 5277725200 | 153300 | 153200 | 153300 | 153200 | 184 |
| 533 | 20240704 | 102900 | 5249523200 | 153300 | 153100 | 153300 | 153100 | 173 |
| 534 | 20240704 | 102800 | 5223022600 | 153200 | 153000 | 153200 | 153000 | 365 |
| 535 | 20240704 | 102700 | 5167145100 | 153100 | 153100 | 153100 | 153000 | 149 |
| 536 | 20240704 | 102600 | 5144333300 | 153100 | 153100 | 153200 | 153100 | 645 |
| 537 | 20240704 | 102500 | 5045558000 | 153100 | 153300 | 153300 | 153100 | 1452 |
| 538 | 20240704 | 102400 | 4823065900 | 153300 | 153400 | 153400 | 153300 | 157 |
| 539 | 20240704 | 102300 | 4798996700 | 153400 | 153300 | 153400 | 153300 | 150 |
| 540 | 20240704 | 102200 | 4775993000 | 153300 | 153300 | 153400 | 153300 | 116 |
| 541 | 20240704 | 102100 | 4758204400 | 153300 | 153300 | 153400 | 153300 | 165 |
| 542 | 20240704 | 102000 | 4732898300 | 153300 | 153400 | 153500 | 153300 | 247 |
| 543 | 20240704 | 101900 | 4695007700 | 153400 | 153300 | 153400 | 153200 | 317 |
| 544 | 20240704 | 101800 | 4646405300 | 153200 | 153300 | 153400 | 153200 | 475 |
| 545 | 20240704 | 101700 | 4573588300 | 153300 | 153600 | 153600 | 153300 | 1613 |
| 546 | 20240704 | 101600 | 4326070800 | 153500 | 153500 | 153700 | 153500 | 242 |
| 547 | 20240704 | 101500 | 4288901100 | 153500 | 153600 | 153600 | 153500 | 92 |
| 548 | 20240704 | 101400 | 4274770500 | 153500 | 153700 | 153800 | 153500 | 951 |
| 549 | 20240704 | 101300 | 4128614500 | 153700 | 153900 | 153900 | 153700 | 145 |
| 550 | 20240704 | 101200 | 4106316600 | 153800 | 154100 | 154100 | 153800 | 129 |
| 551 | 20240704 | 101100 | 4086464300 | 154000 | 153900 | 154000 | 153900 | 11 |
| 552 | 20240704 | 101000 | 4084770400 | 153800 | 153900 | 154100 | 153800 | 705 |
| 553 | 20240704 | 100900 | 3976268200 | 153900 | 153900 | 153900 | 153800 | 189 |
| 554 | 20240704 | 100800 | 3947197700 | 153800 | 153900 | 153900 | 153800 | 42 |
| 555 | 20240704 | 100700 | 3940736700 | 153900 | 154000 | 154000 | 153800 | 131 |
| 556 | 20240704 | 100600 | 3920577400 | 154000 | 154100 | 154100 | 153900 | 407 |
| 557 | 20240704 | 100500 | 3857903400 | 154100 | 154100 | 154100 | 154000 | 404 |
| 558 | 20240704 | 100400 | 3795648700 | 154100 | 154200 | 154200 | 154100 | 95 |
| 559 | 20240704 | 100300 | 3781004600 | 154200 | 154200 | 154200 | 154200 | 87 |
| 560 | 20240704 | 100200 | 3767589200 | 154100 | 154200 | 154300 | 154100 | 168 |
| 561 | 20240704 | 100100 | 3741678400 | 154200 | 154200 | 154200 | 154100 | 48 |
| 562 | 20240704 | 100000 | 3734277000 | 154200 | 154300 | 154400 | 154200 | 215 |
| 563 | 20240704 | 095900 | 3701108400 | 154300 | 154300 | 154400 | 154300 | 177 |
| 564 | 20240704 | 095800 | 3673796200 | 154300 | 154400 | 154400 | 154300 | 335 |
| 565 | 20240704 | 095700 | 3622076000 | 154300 | 154400 | 154400 | 154300 | 266 |
| 566 | 20240704 | 095600 | 3581014800 | 154500 | 154500 | 154600 | 154400 | 440 |
| 567 | 20240704 | 095500 | 3513037700 | 154400 | 154500 | 154500 | 154400 | 241 |
| 568 | 20240704 | 095400 | 3475803600 | 154500 | 154500 | 154500 | 154500 | 53 |
| 569 | 20240704 | 095300 | 3467615100 | 154500 | 154500 | 154600 | 154500 | 219 |
| 570 | 20240704 | 095200 | 3433766500 | 154500 | 154700 | 154700 | 154500 | 257 |
| 571 | 20240704 | 095100 | 3394054300 | 154600 | 154600 | 154600 | 154600 | 63 |
| 572 | 20240704 | 095000 | 3384314500 | 154700 | 154700 | 154800 | 154700 | 131 |
| 573 | 20240704 | 094900 | 3364048600 | 154800 | 154700 | 154800 | 154700 | 137 |
| 574 | 20240704 | 094800 | 3342851100 | 154700 | 154700 | 154700 | 154700 | 30 |
| 575 | 20240704 | 094700 | 3338210100 | 154700 | 154700 | 154800 | 154700 | 61 |
| 576 | 20240704 | 094600 | 3328768200 | 154700 | 154600 | 154800 | 154600 | 165 |
| 577 | 20240704 | 094500 | 3303250800 | 154600 | 154600 | 154700 | 154600 | 309 |
| 578 | 20240704 | 094400 | 3255476700 | 154600 | 154600 | 154700 | 154600 | 110 |
| 579 | 20240704 | 094300 | 3238462900 | 154700 | 154700 | 154700 | 154700 | 47 |
| 580 | 20240704 | 094200 | 3231192000 | 154600 | 154500 | 154600 | 154500 | 17 |
| 581 | 20240704 | 094100 | 3228564400 | 154800 | 155000 | 155000 | 154500 | 292 |
| 582 | 20240704 | 094000 | 3183380600 | 155100 | 155000 | 155100 | 155000 | 299 |
| 583 | 20240704 | 093900 | 3137007300 | 155100 | 155100 | 155100 | 155000 | 27 |
| 584 | 20240704 | 093800 | 3132820900 | 155100 | 155200 | 155200 | 155000 | 383 |
| 585 | 20240704 | 093700 | 3073383000 | 155200 | 155000 | 155300 | 155000 | 489 |
| 586 | 20240704 | 093600 | 2997536600 | 155000 | 154800 | 155000 | 154800 | 409 |
| 587 | 20240704 | 093500 | 2934182900 | 154800 | 154700 | 154900 | 154700 | 190 |
| 588 | 20240704 | 093400 | 2904770300 | 154700 | 154200 | 154700 | 154200 | 487 |
| 589 | 20240704 | 093300 | 2829610200 | 154200 | 154200 | 154300 | 154100 | 944 |
| 590 | 20240704 | 093200 | 2684089300 | 154200 | 154300 | 154300 | 154200 | 63 |
| 591 | 20240704 | 093100 | 2674372200 | 154200 | 154500 | 154700 | 154200 | 225 |
| 592 | 20240704 | 093000 | 2639576900 | 154200 | 154200 | 154700 | 154200 | 288 |
| 593 | 20240704 | 092900 | 2595134200 | 154200 | 154800 | 154800 | 154200 | 416 |
| 594 | 20240704 | 092800 | 2530904500 | 154800 | 154600 | 154800 | 154600 | 472 |
| 595 | 20240704 | 092700 | 2457910300 | 154600 | 154700 | 154800 | 154500 | 276 |
| 596 | 20240704 | 092600 | 2415210300 | 154700 | 154700 | 154800 | 154700 | 271 |
| 597 | 20240704 | 092500 | 2373264400 | 154800 | 154700 | 154900 | 154500 | 299 |
| 598 | 20240704 | 092400 | 2327035300 | 154700 | 154700 | 154900 | 154500 | 438 |
| 599 | 20240704 | 092300 | 2259272200 | 154700 | 155100 | 155100 | 154700 | 410 |
| 600 | 20240704 | 092200 | 2195772600 | 155100 | 155200 | 155300 | 154900 | 490 |
| 601 | 20240704 | 092100 | 2119730200 | 155100 | 154900 | 155100 | 154800 | 436 |
| 602 | 20240704 | 092000 | 2052158900 | 154900 | 155100 | 155100 | 154900 | 316 |
| 603 | 20240704 | 091900 | 2003182500 | 155100 | 155400 | 155400 | 155100 | 137 |
| 604 | 20240704 | 091800 | 1981902000 | 155400 | 155000 | 155400 | 155000 | 196 |
| 605 | 20240704 | 091700 | 1951488800 | 155000 | 155600 | 155600 | 155000 | 436 |
| 606 | 20240704 | 091600 | 1883844100 | 155500 | 155400 | 155600 | 155400 | 308 |
| 607 | 20240704 | 091500 | 1835940200 | 155400 | 155300 | 155500 | 155200 | 609 |
| 608 | 20240704 | 091400 | 1741334700 | 155300 | 155800 | 155800 | 155100 | 1370 |
| 609 | 20240704 | 091300 | 1528300900 | 155800 | 155300 | 155900 | 155300 | 1709 |
| 610 | 20240704 | 091200 | 1262444400 | 155300 | 155000 | 155300 | 155000 | 725 |
| 611 | 20240704 | 091100 | 1149973300 | 154900 | 155100 | 155200 | 154900 | 279 |
| 612 | 20240704 | 091000 | 1106699700 | 155100 | 154900 | 155200 | 154700 | 1307 |
| 613 | 20240704 | 090900 | 904301600 | 154800 | 154500 | 154800 | 154500 | 705 |
| 614 | 20240704 | 090800 | 795280400 | 154400 | 154400 | 154400 | 154200 | 362 |
| 615 | 20240704 | 090700 | 739401500 | 154400 | 153800 | 154400 | 153800 | 634 |
| 616 | 20240704 | 090600 | 641691300 | 153800 | 153800 | 154000 | 153700 | 465 |
| 617 | 20240704 | 090500 | 570175200 | 153800 | 154100 | 154100 | 153700 | 938 |
| 618 | 20240704 | 090400 | 425798600 | 154100 | 154100 | 154200 | 154000 | 232 |
| 619 | 20240704 | 090300 | 390049100 | 154100 | 153900 | 154300 | 153900 | 446 |
| 620 | 20240704 | 090200 | 321354900 | 153900 | 153900 | 154400 | 153800 | 229 |
| 621 | 20240704 | 090100 | 286103400 | 154400 | 154800 | 154800 | 153900 | 754 |
| 622 | 20240704 | 090000 | 170008300 | 154700 | 153700 | 154900 | 153700 | 1103 |