33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240716 | 191500 | 8556588600 | 20750 | 20750 | 20750 | 20750 | 7107 |
| 3 | 20240716 | 191400 | 8556588600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 4 | 20240716 | 191300 | 8556588600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 5 | 20240716 | 191200 | 8556588600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 6 | 20240716 | 191100 | 8556588600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 7 | 20240716 | 191000 | 8556588600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 8 | 20240716 | 190900 | 8556588600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 9 | 20240716 | 190800 | 8556588600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 10 | 20240716 | 190700 | 8556588600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 11 | 20240716 | 190600 | 8556588600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 12 | 20240716 | 190500 | 8556588600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 13 | 20240716 | 190400 | 8556588600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 14 | 20240716 | 190300 | 8556588600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 15 | 20240716 | 190200 | 8556588600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 16 | 20240716 | 190100 | 8556588600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 17 | 20240716 | 190000 | 8556588600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 18 | 20240716 | 185900 | 8556588600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 19 | 20240716 | 185800 | 8556588600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 20 | 20240716 | 185700 | 8556588600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 21 | 20240716 | 185600 | 8556588600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 22 | 20240716 | 185500 | 8556588600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 23 | 20240716 | 185400 | 8556588600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 24 | 20240716 | 185300 | 8556588600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 25 | 20240716 | 185200 | 8556588600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 26 | 20240716 | 185100 | 8556588600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 27 | 20240716 | 185000 | 8556588600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 28 | 20240716 | 184900 | 8556588600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 29 | 20240716 | 184800 | 8556588600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 30 | 20240716 | 184700 | 8556588600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 31 | 20240716 | 184600 | 8556588600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 32 | 20240716 | 184500 | 8556588600 | 20750 | 20750 | 20750 | 20750 | 7107 |
| 33 | 20240716 | 184400 | 8556588600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 34 | 20240716 | 184300 | 8556588600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 35 | 20240716 | 184200 | 8556588600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 36 | 20240716 | 184100 | 8556588600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 37 | 20240716 | 184000 | 8556588600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 38 | 20240716 | 183900 | 8556588600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 39 | 20240716 | 183800 | 8556588600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 40 | 20240716 | 183700 | 8556588600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 41 | 20240716 | 183600 | 8556588600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 42 | 20240716 | 183500 | 8556588600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 43 | 20240716 | 183400 | 8556588600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 44 | 20240716 | 183300 | 8556588600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 45 | 20240716 | 183200 | 8556588600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 46 | 20240716 | 183100 | 8556588600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 47 | 20240716 | 183000 | 8556588600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 48 | 20240716 | 182900 | 8556588600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 49 | 20240716 | 182800 | 8556588600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 50 | 20240716 | 182700 | 8556588600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 51 | 20240716 | 182600 | 8556588600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 52 | 20240716 | 182500 | 8556588600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 53 | 20240716 | 182400 | 8556588600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 54 | 20240716 | 182300 | 8556588600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 55 | 20240716 | 182200 | 8556588600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 56 | 20240716 | 182100 | 8556588600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 57 | 20240716 | 182000 | 8556588600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 58 | 20240716 | 181900 | 8556588600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 59 | 20240716 | 181800 | 8556588600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 60 | 20240716 | 181700 | 8556588600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 61 | 20240716 | 181600 | 8556588600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 62 | 20240716 | 181500 | 8556588600 | 20750 | 20750 | 20750 | 20750 | 7107 |
| 63 | 20240716 | 181400 | 8556588600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 64 | 20240716 | 181300 | 8556588600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 65 | 20240716 | 181200 | 8556588600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 66 | 20240716 | 181100 | 8556588600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 67 | 20240716 | 181000 | 8556588600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 68 | 20240716 | 180900 | 8556588600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 69 | 20240716 | 180800 | 8556588600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 70 | 20240716 | 180700 | 8556588600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 71 | 20240716 | 180600 | 8556588600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 72 | 20240716 | 180500 | 8556588600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 73 | 20240716 | 180400 | 8556588600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 74 | 20240716 | 180300 | 8556588600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 75 | 20240716 | 180200 | 8556588600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 76 | 20240716 | 180100 | 8556588600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 77 | 20240716 | 180000 | 8556588600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 78 | 20240716 | 175900 | 8556588600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 79 | 20240716 | 175800 | 8556588600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 80 | 20240716 | 175700 | 8556588600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 81 | 20240716 | 175600 | 8556588600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 82 | 20240716 | 175500 | 8556588600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 83 | 20240716 | 175400 | 8556588600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 84 | 20240716 | 175300 | 8556588600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 85 | 20240716 | 175200 | 8556588600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 86 | 20240716 | 175100 | 8556588600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 87 | 20240716 | 175000 | 8556588600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 88 | 20240716 | 174900 | 8556588600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 89 | 20240716 | 174800 | 8556588600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 90 | 20240716 | 174700 | 8556588600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 91 | 20240716 | 174600 | 8556588600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 92 | 20240716 | 174500 | 8556588600 | 20750 | 20750 | 20750 | 20750 | 7107 |
| 93 | 20240716 | 174400 | 8556588600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 94 | 20240716 | 174300 | 8556588600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 95 | 20240716 | 174200 | 8556588600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 96 | 20240716 | 174100 | 8556588600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 97 | 20240716 | 174000 | 8556588600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 98 | 20240716 | 173900 | 8556588600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 99 | 20240716 | 173800 | 8556588600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 100 | 20240716 | 173700 | 8556588600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 101 | 20240716 | 173600 | 8556588600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 102 | 20240716 | 173500 | 8556588600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 103 | 20240716 | 173400 | 8556588600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 104 | 20240716 | 173300 | 8556588600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 105 | 20240716 | 173200 | 8556588600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 106 | 20240716 | 173100 | 8556588600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 107 | 20240716 | 173000 | 8556588600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 108 | 20240716 | 172900 | 8556588600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 109 | 20240716 | 172800 | 8556588600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 110 | 20240716 | 172700 | 8556588600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 111 | 20240716 | 172600 | 8556588600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 112 | 20240716 | 172500 | 8556588600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 113 | 20240716 | 172400 | 8556588600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 114 | 20240716 | 172300 | 8556588600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 115 | 20240716 | 172200 | 8556588600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 116 | 20240716 | 172100 | 8556588600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 117 | 20240716 | 172000 | 8556588600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 118 | 20240716 | 171900 | 8556588600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 119 | 20240716 | 171800 | 8556588600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 120 | 20240716 | 171700 | 8556588600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 121 | 20240716 | 171600 | 8556588600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 122 | 20240716 | 171500 | 8556588600 | 20750 | 20750 | 20750 | 20750 | 7107 |
| 123 | 20240716 | 171400 | 8556588600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 124 | 20240716 | 171300 | 8556588600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 125 | 20240716 | 171200 | 8556588600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 126 | 20240716 | 171100 | 8556588600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 127 | 20240716 | 171000 | 8556588600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 128 | 20240716 | 170900 | 8556588600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 129 | 20240716 | 170800 | 8556588600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 130 | 20240716 | 170700 | 8556588600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 131 | 20240716 | 170600 | 8556588600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 132 | 20240716 | 170500 | 8556588600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 133 | 20240716 | 170400 | 8556588600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 134 | 20240716 | 170300 | 8556588600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 135 | 20240716 | 170200 | 8556588600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 136 | 20240716 | 170100 | 8556588600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 137 | 20240716 | 170000 | 8556588600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 138 | 20240716 | 165900 | 8556588600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 139 | 20240716 | 165800 | 8556588600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 140 | 20240716 | 165700 | 8556588600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 141 | 20240716 | 165600 | 8556588600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 142 | 20240716 | 165500 | 8556588600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 143 | 20240716 | 165400 | 8556588600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 144 | 20240716 | 165300 | 8556588600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 145 | 20240716 | 165200 | 8556588600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 146 | 20240716 | 165100 | 8556588600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 147 | 20240716 | 165000 | 8556588600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 148 | 20240716 | 164900 | 8556588600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 149 | 20240716 | 164800 | 8556588600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 150 | 20240716 | 164700 | 8556588600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 151 | 20240716 | 164600 | 8556588600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 152 | 20240716 | 164500 | 8556588600 | 20750 | 20750 | 20750 | 20750 | 7107 |
| 153 | 20240716 | 164400 | 8556588600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 154 | 20240716 | 164300 | 8556588600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 155 | 20240716 | 164200 | 8556588600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 156 | 20240716 | 164100 | 8556588600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 157 | 20240716 | 164000 | 8556588600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 158 | 20240716 | 163900 | 8556588600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 159 | 20240716 | 163800 | 8556588600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 160 | 20240716 | 163700 | 8556588600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 161 | 20240716 | 163600 | 8556588600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 162 | 20240716 | 163500 | 8556588600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 163 | 20240716 | 163400 | 8556588600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 164 | 20240716 | 163300 | 8556588600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 165 | 20240716 | 163200 | 8556588600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 166 | 20240716 | 163100 | 8556588600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 167 | 20240716 | 163000 | 8556588600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 168 | 20240716 | 162900 | 8556588600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 169 | 20240716 | 162800 | 8556588600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 170 | 20240716 | 162700 | 8556588600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 171 | 20240716 | 162600 | 8556588600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 172 | 20240716 | 162500 | 8556588600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 173 | 20240716 | 162400 | 8556588600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 174 | 20240716 | 162300 | 8556588600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 175 | 20240716 | 162200 | 8556588600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 176 | 20240716 | 162100 | 8556588600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 177 | 20240716 | 162000 | 8556588600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 178 | 20240716 | 161900 | 8556588600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 179 | 20240716 | 161800 | 8556588600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 180 | 20240716 | 161700 | 8556588600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 181 | 20240716 | 161600 | 8556588600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 182 | 20240716 | 161500 | 8556588600 | 20750 | 20750 | 20750 | 20750 | 7107 |
| 183 | 20240716 | 161400 | 8556588600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 184 | 20240716 | 161300 | 8556588600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 185 | 20240716 | 161200 | 8556588600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 186 | 20240716 | 161100 | 8556588600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 187 | 20240716 | 161000 | 8556588600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 188 | 20240716 | 160900 | 8556588600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 189 | 20240716 | 160800 | 8556588600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 190 | 20240716 | 160700 | 8556588600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 191 | 20240716 | 160600 | 8556588600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 192 | 20240716 | 160500 | 8556588600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 193 | 20240716 | 160400 | 8556588600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 194 | 20240716 | 160300 | 8556588600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 195 | 20240716 | 160200 | 8556588600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 196 | 20240716 | 160100 | 8556588600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 197 | 20240716 | 160000 | 8556588600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 198 | 20240716 | 155900 | 8556588600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 199 | 20240716 | 155800 | 8556588600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 200 | 20240716 | 155700 | 8556588600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 201 | 20240716 | 155600 | 8556588600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 202 | 20240716 | 155500 | 8556588600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 203 | 20240716 | 155400 | 8556588600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 204 | 20240716 | 155300 | 8556588600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 205 | 20240716 | 155200 | 8556588600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 206 | 20240716 | 155100 | 8556588600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 207 | 20240716 | 155000 | 8556588600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 208 | 20240716 | 154900 | 8556588600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 209 | 20240716 | 154800 | 8556588600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 210 | 20240716 | 154700 | 8556588600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 211 | 20240716 | 154600 | 8556588600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 212 | 20240716 | 154500 | 8556588600 | 20750 | 20750 | 20750 | 20750 | 7107 |
| 213 | 20240716 | 154400 | 8556588600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 214 | 20240716 | 154300 | 8556588600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 215 | 20240716 | 154200 | 8556588600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 216 | 20240716 | 154100 | 8556588600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 217 | 20240716 | 154000 | 8556588600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 218 | 20240716 | 153900 | 8556588600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 219 | 20240716 | 153800 | 8556588600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 220 | 20240716 | 153700 | 8556588600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 221 | 20240716 | 153600 | 8556588600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 222 | 20240716 | 153500 | 8556588600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 223 | 20240716 | 153400 | 8556588600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 224 | 20240716 | 153300 | 8556588600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 225 | 20240716 | 153200 | 8556588600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 226 | 20240716 | 153100 | 8556588600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 227 | 20240716 | 153000 | 8556588600 | 20750 | 20750 | 20750 | 20750 | 7107 |
| 228 | 20240716 | 152900 | 8409118350 | 20850 | 20850 | 20850 | 20850 | 0 |
| 229 | 20240716 | 152800 | 8409118350 | 20850 | 20850 | 20850 | 20850 | 0 |
| 230 | 20240716 | 152700 | 8409118350 | 20850 | 20850 | 20850 | 20850 | 0 |
| 231 | 20240716 | 152600 | 8409118350 | 20850 | 20850 | 20850 | 20850 | 0 |
| 232 | 20240716 | 152500 | 8409118350 | 20850 | 20850 | 20850 | 20850 | 0 |
| 233 | 20240716 | 152400 | 8409118350 | 20850 | 20850 | 20850 | 20850 | 0 |
| 234 | 20240716 | 152300 | 8409118350 | 20850 | 20850 | 20850 | 20850 | 0 |
| 235 | 20240716 | 152200 | 8409118350 | 20850 | 20850 | 20850 | 20850 | 0 |
| 236 | 20240716 | 152100 | 8409118350 | 20850 | 20850 | 20850 | 20850 | 0 |
| 237 | 20240716 | 152000 | 8409118350 | 20850 | 20850 | 20850 | 20850 | 0 |
| 238 | 20240716 | 151900 | 8409118350 | 20850 | 20750 | 20850 | 20750 | 988 |
| 239 | 20240716 | 151800 | 8388606200 | 20750 | 20750 | 20800 | 20750 | 1750 |
| 240 | 20240716 | 151700 | 8352292100 | 20750 | 20850 | 20850 | 20750 | 1896 |
| 241 | 20240716 | 151600 | 8312854150 | 20850 | 20850 | 20850 | 20800 | 175 |
| 242 | 20240716 | 151500 | 8309207600 | 20800 | 20800 | 20850 | 20800 | 1815 |
| 243 | 20240716 | 151400 | 8271453350 | 20800 | 20800 | 20800 | 20750 | 87 |
| 244 | 20240716 | 151300 | 8269645000 | 20750 | 20800 | 20800 | 20750 | 192 |
| 245 | 20240716 | 151200 | 8265660950 | 20800 | 20800 | 20800 | 20750 | 36 |
| 246 | 20240716 | 151100 | 8264912400 | 20750 | 20800 | 20800 | 20750 | 580 |
| 247 | 20240716 | 151000 | 8252849100 | 20800 | 20750 | 20800 | 20750 | 90 |
| 248 | 20240716 | 150900 | 8250981550 | 20750 | 20700 | 20750 | 20700 | 1489 |
| 249 | 20240716 | 150800 | 8220135600 | 20700 | 20750 | 20750 | 20700 | 867 |
| 250 | 20240716 | 150700 | 8202184750 | 20800 | 20800 | 20800 | 20800 | 121 |
| 251 | 20240716 | 150600 | 8199667950 | 20750 | 20800 | 20800 | 20700 | 700 |
| 252 | 20240716 | 150500 | 8185150600 | 20800 | 20750 | 20800 | 20700 | 215 |
| 253 | 20240716 | 150400 | 8180683200 | 20750 | 20800 | 20800 | 20750 | 337 |
| 254 | 20240716 | 150300 | 8173690200 | 20800 | 20800 | 20850 | 20800 | 437 |
| 255 | 20240716 | 150200 | 8164580300 | 20800 | 20800 | 20850 | 20750 | 1832 |
| 256 | 20240716 | 150100 | 8126474450 | 20750 | 20750 | 20750 | 20750 | 106 |
| 257 | 20240716 | 150000 | 8124274950 | 20750 | 20700 | 20800 | 20700 | 183 |
| 258 | 20240716 | 145900 | 8120477700 | 20750 | 20750 | 20750 | 20700 | 711 |
| 259 | 20240716 | 145800 | 8105741350 | 20750 | 20800 | 20800 | 20750 | 260 |
| 260 | 20240716 | 145700 | 8100342700 | 20800 | 20800 | 20800 | 20750 | 55 |
| 261 | 20240716 | 145600 | 8099198950 | 20800 | 20800 | 20800 | 20800 | 244 |
| 262 | 20240716 | 145500 | 8094123750 | 20800 | 20750 | 20850 | 20750 | 836 |
| 263 | 20240716 | 145400 | 8076749700 | 20750 | 20750 | 20750 | 20750 | 135 |
| 264 | 20240716 | 145300 | 8073948450 | 20750 | 20800 | 20800 | 20700 | 2574 |
| 265 | 20240716 | 145200 | 8020592700 | 20750 | 20800 | 20850 | 20750 | 2318 |
| 266 | 20240716 | 145100 | 7972451250 | 20850 | 20800 | 20850 | 20800 | 329 |
| 267 | 20240716 | 145000 | 7965593050 | 20800 | 20850 | 20850 | 20800 | 2802 |
| 268 | 20240716 | 144900 | 7907221750 | 20850 | 20850 | 20850 | 20850 | 402 |
| 269 | 20240716 | 144800 | 7898840050 | 20850 | 20900 | 20900 | 20850 | 10533 |
| 270 | 20240716 | 144700 | 7678707750 | 20950 | 21050 | 21050 | 20900 | 9304 |
| 271 | 20240716 | 144600 | 7483362550 | 21050 | 20950 | 21050 | 20900 | 9880 |
| 272 | 20240716 | 144500 | 7275888550 | 20950 | 20850 | 20950 | 20850 | 2968 |
| 273 | 20240716 | 144400 | 7213835200 | 20850 | 20800 | 20850 | 20750 | 2437 |
| 274 | 20240716 | 144300 | 7163044450 | 20800 | 20750 | 20900 | 20750 | 7749 |
| 275 | 20240716 | 144200 | 7001580250 | 20750 | 20700 | 20750 | 20700 | 826 |
| 276 | 20240716 | 144100 | 6984481550 | 20700 | 20600 | 20700 | 20550 | 1587 |
| 277 | 20240716 | 144000 | 6951720350 | 20550 | 20550 | 20650 | 20550 | 222 |
| 278 | 20240716 | 143900 | 6947149950 | 20600 | 20600 | 20650 | 20600 | 2605 |
| 279 | 20240716 | 143800 | 6893486900 | 20600 | 20650 | 20650 | 20600 | 113 |
| 280 | 20240716 | 143700 | 6891158900 | 20600 | 20650 | 20650 | 20600 | 481 |
| 281 | 20240716 | 143600 | 6881237350 | 20650 | 20650 | 20650 | 20650 | 392 |
| 282 | 20240716 | 143500 | 6873142550 | 20650 | 20650 | 20650 | 20650 | 141 |
| 283 | 20240716 | 143400 | 6870230900 | 20650 | 20700 | 20700 | 20650 | 18 |
| 284 | 20240716 | 143300 | 6869858450 | 20650 | 20650 | 20650 | 20650 | 245 |
| 285 | 20240716 | 143200 | 6864799200 | 20650 | 20650 | 20650 | 20650 | 1067 |
| 286 | 20240716 | 143100 | 6842765650 | 20650 | 20650 | 20650 | 20650 | 128 |
| 287 | 20240716 | 143000 | 6840122450 | 20650 | 20600 | 20650 | 20600 | 437 |
| 288 | 20240716 | 142900 | 6831100850 | 20600 | 20600 | 20650 | 20600 | 221 |
| 289 | 20240716 | 142800 | 6826548200 | 20650 | 20650 | 20650 | 20600 | 1218 |
| 290 | 20240716 | 142700 | 6801401400 | 20650 | 20650 | 20650 | 20650 | 119 |
| 291 | 20240716 | 142600 | 6798944050 | 20650 | 20700 | 20700 | 20650 | 81 |
| 292 | 20240716 | 142500 | 6797268700 | 20700 | 20700 | 20700 | 20700 | 533 |
| 293 | 20240716 | 142400 | 6786235600 | 20700 | 20650 | 20700 | 20650 | 1147 |
| 294 | 20240716 | 142300 | 6762506350 | 20650 | 20650 | 20650 | 20650 | 122 |
| 295 | 20240716 | 142200 | 6759987050 | 20650 | 20650 | 20650 | 20650 | 89 |
| 296 | 20240716 | 142100 | 6758149200 | 20650 | 20700 | 20700 | 20650 | 150 |
| 297 | 20240716 | 142000 | 6755051550 | 20650 | 20650 | 20650 | 20650 | 8 |
| 298 | 20240716 | 141900 | 6754886350 | 20650 | 20650 | 20650 | 20650 | 353 |
| 299 | 20240716 | 141800 | 6747596900 | 20650 | 20600 | 20700 | 20600 | 1171 |
| 300 | 20240716 | 141700 | 6723425250 | 20600 | 20600 | 20600 | 20600 | 357 |
| 301 | 20240716 | 141600 | 6716071050 | 20600 | 20650 | 20650 | 20600 | 1454 |
| 302 | 20240716 | 141500 | 6686115750 | 20650 | 20650 | 20650 | 20600 | 575 |
| 303 | 20240716 | 141400 | 6674242050 | 20650 | 20650 | 20650 | 20650 | 1849 |
| 304 | 20240716 | 141300 | 6636060200 | 20650 | 20650 | 20650 | 20650 | 542 |
| 305 | 20240716 | 141200 | 6624867900 | 20650 | 20700 | 20700 | 20650 | 196 |
| 306 | 20240716 | 141100 | 6620819000 | 20650 | 20700 | 20700 | 20650 | 107 |
| 307 | 20240716 | 141000 | 6618609400 | 20650 | 20700 | 20700 | 20650 | 448 |
| 308 | 20240716 | 140900 | 6609356550 | 20650 | 20650 | 20650 | 20650 | 5 |
| 309 | 20240716 | 140800 | 6609253300 | 20650 | 20650 | 20700 | 20650 | 209 |
| 310 | 20240716 | 140700 | 6604929450 | 20700 | 20650 | 20700 | 20650 | 348 |
| 311 | 20240716 | 140600 | 6597733200 | 20650 | 20650 | 20650 | 20600 | 769 |
| 312 | 20240716 | 140500 | 6581853450 | 20650 | 20650 | 20650 | 20650 | 117 |
| 313 | 20240716 | 140400 | 6579437400 | 20700 | 20700 | 20700 | 20650 | 240 |
| 314 | 20240716 | 140300 | 6574469600 | 20650 | 20700 | 20700 | 20650 | 444 |
| 315 | 20240716 | 140200 | 6565299200 | 20700 | 20700 | 20750 | 20700 | 1442 |
| 316 | 20240716 | 140100 | 6535446300 | 20700 | 20750 | 20750 | 20700 | 382 |
| 317 | 20240716 | 140000 | 6527532800 | 20700 | 20700 | 20750 | 20700 | 1121 |
| 318 | 20240716 | 135900 | 6504277300 | 20750 | 20800 | 20800 | 20750 | 502 |
| 319 | 20240716 | 135800 | 6493860750 | 20750 | 20750 | 20750 | 20750 | 133 |
| 320 | 20240716 | 135700 | 6491101000 | 20750 | 20750 | 20750 | 20650 | 1663 |
| 321 | 20240716 | 135600 | 6456639500 | 20700 | 20750 | 20750 | 20600 | 5031 |
| 322 | 20240716 | 135500 | 6352748050 | 20700 | 20700 | 20750 | 20700 | 457 |
| 323 | 20240716 | 135400 | 6343266800 | 20700 | 20750 | 20800 | 20700 | 2441 |
| 324 | 20240716 | 135300 | 6292645150 | 20750 | 20750 | 20800 | 20750 | 685 |
| 325 | 20240716 | 135200 | 6278410250 | 20800 | 20850 | 20850 | 20800 | 2017 |
| 326 | 20240716 | 135100 | 6236451800 | 20850 | 20900 | 20900 | 20800 | 2274 |
| 327 | 20240716 | 135000 | 6188982600 | 20900 | 21000 | 21000 | 20900 | 2645 |
| 328 | 20240716 | 134900 | 6133567250 | 20950 | 20900 | 21000 | 20900 | 1354 |
| 329 | 20240716 | 134800 | 6105207800 | 20900 | 20950 | 20950 | 20850 | 1068 |
| 330 | 20240716 | 134700 | 6082888000 | 20950 | 20950 | 20950 | 20900 | 170 |
| 331 | 20240716 | 134600 | 6079330400 | 20950 | 21000 | 21000 | 20900 | 1310 |
| 332 | 20240716 | 134500 | 6051890800 | 20950 | 20900 | 21000 | 20900 | 3334 |
| 333 | 20240716 | 134400 | 5982040300 | 20900 | 20800 | 20900 | 20800 | 3388 |
| 334 | 20240716 | 134300 | 5911360500 | 20800 | 20850 | 20850 | 20800 | 1478 |
| 335 | 20240716 | 134200 | 5880577200 | 20850 | 20850 | 20900 | 20800 | 1338 |
| 336 | 20240716 | 134100 | 5852679850 | 20850 | 20900 | 20900 | 20800 | 605 |
| 337 | 20240716 | 134000 | 5840054250 | 20800 | 20900 | 20950 | 20800 | 3072 |
| 338 | 20240716 | 133900 | 5775908750 | 20950 | 20950 | 21000 | 20900 | 2186 |
| 339 | 20240716 | 133800 | 5730116350 | 21000 | 20900 | 21000 | 20900 | 3576 |
| 340 | 20240716 | 133700 | 5655281800 | 20900 | 20950 | 20950 | 20850 | 2253 |
| 341 | 20240716 | 133600 | 5608185750 | 20950 | 21000 | 21050 | 20950 | 7425 |
| 342 | 20240716 | 133500 | 5452395250 | 21000 | 21000 | 21100 | 20900 | 10498 |
| 343 | 20240716 | 133400 | 5231721800 | 21000 | 20800 | 21000 | 20800 | 8790 |
| 344 | 20240716 | 133300 | 5048059750 | 20800 | 20750 | 20800 | 20750 | 2335 |
| 345 | 20240716 | 133200 | 4999520100 | 20750 | 20800 | 20800 | 20750 | 397 |
| 346 | 20240716 | 133100 | 4991262550 | 20800 | 20800 | 20850 | 20800 | 1029 |
| 347 | 20240716 | 133000 | 4969858900 | 20800 | 20700 | 20850 | 20700 | 7631 |
| 348 | 20240716 | 132900 | 4811525050 | 20650 | 20650 | 20650 | 20600 | 355 |
| 349 | 20240716 | 132800 | 4804194350 | 20650 | 20650 | 20650 | 20650 | 279 |
| 350 | 20240716 | 132700 | 4798433000 | 20650 | 20650 | 20650 | 20650 | 72 |
| 351 | 20240716 | 132600 | 4796946200 | 20650 | 20700 | 20700 | 20650 | 563 |
| 352 | 20240716 | 132500 | 4785308850 | 20700 | 20700 | 20700 | 20650 | 515 |
| 353 | 20240716 | 132400 | 4774648500 | 20650 | 20650 | 20650 | 20600 | 2476 |
| 354 | 20240716 | 132300 | 4723521600 | 20600 | 20600 | 20600 | 20600 | 3067 |
| 355 | 20240716 | 132200 | 4660341400 | 20600 | 20550 | 20600 | 20550 | 72 |
| 356 | 20240716 | 132100 | 4658858300 | 20550 | 20550 | 20550 | 20550 | 334 |
| 357 | 20240716 | 132000 | 4651994600 | 20550 | 20550 | 20550 | 20550 | 58 |
| 358 | 20240716 | 131900 | 4650802700 | 20550 | 20500 | 20550 | 20500 | 1880 |
| 359 | 20240716 | 131800 | 4612187750 | 20500 | 20500 | 20550 | 20500 | 250 |
| 360 | 20240716 | 131700 | 4607062400 | 20500 | 20500 | 20500 | 20500 | 2212 |
| 361 | 20240716 | 131600 | 4561716400 | 20500 | 20550 | 20550 | 20500 | 16 |
| 362 | 20240716 | 131500 | 4561387850 | 20550 | 20550 | 20550 | 20550 | 0 |
| 363 | 20240716 | 131400 | 4561387850 | 20550 | 20500 | 20550 | 20500 | 293 |
| 364 | 20240716 | 131300 | 4555369500 | 20550 | 20550 | 20550 | 20550 | 681 |
| 365 | 20240716 | 131200 | 4541374950 | 20550 | 20550 | 20550 | 20550 | 288 |
| 366 | 20240716 | 131100 | 4535456550 | 20600 | 20550 | 20600 | 20550 | 9 |
| 367 | 20240716 | 131000 | 4535271350 | 20550 | 20550 | 20550 | 20550 | 55 |
| 368 | 20240716 | 130900 | 4534141100 | 20550 | 20550 | 20550 | 20550 | 963 |
| 369 | 20240716 | 130800 | 4514351450 | 20550 | 20550 | 20550 | 20550 | 320 |
| 370 | 20240716 | 130700 | 4507775450 | 20550 | 20550 | 20550 | 20550 | 138 |
| 371 | 20240716 | 130600 | 4504939550 | 20600 | 20600 | 20600 | 20600 | 17 |
| 372 | 20240716 | 130500 | 4504589350 | 20550 | 20500 | 20550 | 20500 | 779 |
| 373 | 20240716 | 130400 | 4488585300 | 20500 | 20500 | 20500 | 20500 | 544 |
| 374 | 20240716 | 130300 | 4477433300 | 20500 | 20500 | 20550 | 20500 | 449 |
| 375 | 20240716 | 130200 | 4468228550 | 20500 | 20550 | 20550 | 20500 | 1118 |
| 376 | 20240716 | 130100 | 4445279550 | 20500 | 20550 | 20550 | 20500 | 105 |
| 377 | 20240716 | 130000 | 4443126350 | 20500 | 20500 | 20550 | 20500 | 85 |
| 378 | 20240716 | 125900 | 4441383800 | 20500 | 20500 | 20550 | 20500 | 638 |
| 379 | 20240716 | 125800 | 4428304750 | 20550 | 20550 | 20550 | 20500 | 86 |
| 380 | 20240716 | 125700 | 4426540300 | 20500 | 20500 | 20500 | 20500 | 150 |
| 381 | 20240716 | 125600 | 4423465300 | 20500 | 20500 | 20500 | 20500 | 105 |
| 382 | 20240716 | 125500 | 4421312800 | 20550 | 20500 | 20550 | 20500 | 992 |
| 383 | 20240716 | 125400 | 4400976750 | 20500 | 20550 | 20550 | 20450 | 4728 |
| 384 | 20240716 | 125300 | 4304189200 | 20500 | 20500 | 20500 | 20500 | 25 |
| 385 | 20240716 | 125200 | 4303676700 | 20500 | 20500 | 20500 | 20500 | 4 |
| 386 | 20240716 | 125100 | 4303594700 | 20500 | 20500 | 20550 | 20500 | 339 |
| 387 | 20240716 | 125000 | 4296641500 | 20500 | 20500 | 20550 | 20500 | 331 |
| 388 | 20240716 | 124900 | 4289853500 | 20500 | 20500 | 20550 | 20500 | 1919 |
| 389 | 20240716 | 124800 | 4250513900 | 20500 | 20500 | 20500 | 20500 | 952 |
| 390 | 20240716 | 124700 | 4230997900 | 20500 | 20500 | 20550 | 20500 | 191 |
| 391 | 20240716 | 124600 | 4227075800 | 20500 | 20500 | 20500 | 20500 | 458 |
| 392 | 20240716 | 124500 | 4217686800 | 20500 | 20500 | 20500 | 20500 | 5 |
| 393 | 20240716 | 124400 | 4217584300 | 20550 | 20550 | 20550 | 20550 | 1 |
| 394 | 20240716 | 124300 | 4217563750 | 20500 | 20550 | 20550 | 20500 | 104 |
| 395 | 20240716 | 124200 | 4215430700 | 20500 | 20550 | 20550 | 20500 | 1534 |
| 396 | 20240716 | 124100 | 4183908700 | 20500 | 20550 | 20550 | 20500 | 1525 |
| 397 | 20240716 | 124000 | 4152584300 | 20500 | 20550 | 20550 | 20500 | 1007 |
| 398 | 20240716 | 123900 | 4131890750 | 20500 | 20500 | 20550 | 20500 | 205 |
| 399 | 20240716 | 123800 | 4127688200 | 20500 | 20500 | 20500 | 20500 | 90 |
| 400 | 20240716 | 123700 | 4125843200 | 20500 | 20500 | 20500 | 20500 | 389 |
| 401 | 20240716 | 123600 | 4117868700 | 20500 | 20500 | 20550 | 20500 | 279 |
| 402 | 20240716 | 123500 | 4112149000 | 20500 | 20500 | 20500 | 20500 | 861 |
| 403 | 20240716 | 123400 | 4094498500 | 20550 | 20500 | 20550 | 20500 | 131 |
| 404 | 20240716 | 123300 | 4091810500 | 20500 | 20500 | 20500 | 20500 | 290 |
| 405 | 20240716 | 123200 | 4085865500 | 20500 | 20550 | 20550 | 20500 | 18 |
| 406 | 20240716 | 123100 | 4085495750 | 20550 | 20550 | 20550 | 20550 | 52 |
| 407 | 20240716 | 123000 | 4084427150 | 20550 | 20500 | 20550 | 20500 | 424 |
| 408 | 20240716 | 122900 | 4075715100 | 20500 | 20500 | 20500 | 20500 | 26 |
| 409 | 20240716 | 122800 | 4075182100 | 20500 | 20500 | 20500 | 20500 | 353 |
| 410 | 20240716 | 122700 | 4067945600 | 20500 | 20500 | 20500 | 20500 | 207 |
| 411 | 20240716 | 122600 | 4063702100 | 20500 | 20500 | 20550 | 20500 | 188 |
| 412 | 20240716 | 122500 | 4059847950 | 20500 | 20500 | 20550 | 20500 | 28 |
| 413 | 20240716 | 122400 | 4059273750 | 20550 | 20550 | 20550 | 20550 | 292 |
| 414 | 20240716 | 122300 | 4053273150 | 20600 | 20550 | 20600 | 20550 | 161 |
| 415 | 20240716 | 122200 | 4049962500 | 20550 | 20500 | 20550 | 20500 | 565 |
| 416 | 20240716 | 122100 | 4038356750 | 20500 | 20500 | 20500 | 20500 | 27 |
| 417 | 20240716 | 122000 | 4037803250 | 20500 | 20500 | 20500 | 20500 | 54 |
| 418 | 20240716 | 121900 | 4036696250 | 20500 | 20550 | 20550 | 20500 | 383 |
| 419 | 20240716 | 121800 | 4028840150 | 20500 | 20500 | 20500 | 20500 | 26 |
| 420 | 20240716 | 121700 | 4028307150 | 20500 | 20500 | 20500 | 20500 | 23 |
| 421 | 20240716 | 121600 | 4027835650 | 20550 | 20550 | 20550 | 20500 | 30 |
| 422 | 20240716 | 121500 | 4027220500 | 20550 | 20550 | 20550 | 20500 | 906 |
| 423 | 20240716 | 121400 | 4008640700 | 20550 | 20500 | 20550 | 20500 | 32 |
| 424 | 20240716 | 121300 | 4007984450 | 20500 | 20500 | 20500 | 20500 | 24 |
| 425 | 20240716 | 121200 | 4007492450 | 20500 | 20550 | 20550 | 20500 | 29 |
| 426 | 20240716 | 121100 | 4006897850 | 20550 | 20500 | 20550 | 20500 | 92 |
| 427 | 20240716 | 121000 | 4005011800 | 20500 | 20500 | 20500 | 20500 | 395 |
| 428 | 20240716 | 120900 | 3996914300 | 20500 | 20500 | 20500 | 20500 | 27 |
| 429 | 20240716 | 120800 | 3996360800 | 20500 | 20550 | 20550 | 20500 | 27 |
| 430 | 20240716 | 120700 | 3995807250 | 20550 | 20500 | 20550 | 20500 | 13 |
| 431 | 20240716 | 120600 | 3995540250 | 20500 | 20500 | 20500 | 20500 | 291 |
| 432 | 20240716 | 120500 | 3989574750 | 20500 | 20550 | 20550 | 20500 | 7 |
| 433 | 20240716 | 120400 | 3989431050 | 20500 | 20500 | 20500 | 20500 | 550 |
| 434 | 20240716 | 120300 | 3978156050 | 20550 | 20550 | 20550 | 20500 | 175 |
| 435 | 20240716 | 120200 | 3974560050 | 20550 | 20600 | 20600 | 20550 | 523 |
| 436 | 20240716 | 120100 | 3963811700 | 20550 | 20550 | 20600 | 20550 | 330 |
| 437 | 20240716 | 120000 | 3957030150 | 20550 | 20550 | 20550 | 20550 | 56 |
| 438 | 20240716 | 115900 | 3955879350 | 20550 | 20550 | 20550 | 20550 | 91 |
| 439 | 20240716 | 115800 | 3954009300 | 20550 | 20550 | 20550 | 20550 | 175 |
| 440 | 20240716 | 115700 | 3950413050 | 20550 | 20550 | 20550 | 20550 | 371 |
| 441 | 20240716 | 115600 | 3942789000 | 20550 | 20550 | 20550 | 20550 | 39 |
| 442 | 20240716 | 115500 | 3941987550 | 20550 | 20550 | 20550 | 20550 | 70 |
| 443 | 20240716 | 115400 | 3940549050 | 20550 | 20550 | 20550 | 20550 | 29 |
| 444 | 20240716 | 115300 | 3939953100 | 20550 | 20550 | 20550 | 20550 | 288 |
| 445 | 20240716 | 115200 | 3934034700 | 20550 | 20550 | 20550 | 20550 | 49 |
| 446 | 20240716 | 115100 | 3933027750 | 20550 | 20550 | 20550 | 20550 | 527 |
| 447 | 20240716 | 115000 | 3922197900 | 20550 | 20550 | 20550 | 20550 | 3 |
| 448 | 20240716 | 114900 | 3922136250 | 20550 | 20550 | 20550 | 20550 | 128 |
| 449 | 20240716 | 114800 | 3919505850 | 20550 | 20600 | 20600 | 20550 | 289 |
| 450 | 20240716 | 114700 | 3913566850 | 20600 | 20500 | 20600 | 20500 | 143 |
| 451 | 20240716 | 114600 | 3910628200 | 20500 | 20550 | 20550 | 20500 | 128 |
| 452 | 20240716 | 114500 | 3907997900 | 20550 | 20500 | 20550 | 20500 | 413 |
| 453 | 20240716 | 114400 | 3899510850 | 20500 | 20500 | 20500 | 20500 | 304 |
| 454 | 20240716 | 114300 | 3893278850 | 20500 | 20550 | 20550 | 20500 | 13 |
| 455 | 20240716 | 114200 | 3893011850 | 20500 | 20500 | 20500 | 20500 | 525 |
| 456 | 20240716 | 114100 | 3882249350 | 20500 | 20500 | 20500 | 20500 | 29 |
| 457 | 20240716 | 114000 | 3881654850 | 20500 | 20500 | 20500 | 20500 | 389 |
| 458 | 20240716 | 113900 | 3873680350 | 20500 | 20500 | 20500 | 20500 | 291 |
| 459 | 20240716 | 113800 | 3867714850 | 20500 | 20500 | 20500 | 20500 | 4888 |
| 460 | 20240716 | 113700 | 3767510850 | 20500 | 20500 | 20500 | 20500 | 7359 |
| 461 | 20240716 | 113600 | 3616651350 | 20500 | 20500 | 20500 | 20500 | 203 |
| 462 | 20240716 | 113500 | 3612489850 | 20550 | 20550 | 20550 | 20550 | 5683 |
| 463 | 20240716 | 113400 | 3495704200 | 20550 | 20550 | 20600 | 20550 | 42 |
| 464 | 20240716 | 113300 | 3494840850 | 20550 | 20600 | 20600 | 20550 | 142 |
| 465 | 20240716 | 113200 | 3491916900 | 20550 | 20550 | 20550 | 20550 | 28 |
| 466 | 20240716 | 113100 | 3491341500 | 20550 | 20550 | 20550 | 20550 | 48 |
| 467 | 20240716 | 113000 | 3490355100 | 20550 | 20550 | 20550 | 20550 | 279 |
| 468 | 20240716 | 112900 | 3484621650 | 20550 | 20600 | 20600 | 20550 | 37 |
| 469 | 20240716 | 112800 | 3483859550 | 20550 | 20550 | 20550 | 20550 | 550 |
| 470 | 20240716 | 112700 | 3472557050 | 20500 | 20500 | 20550 | 20500 | 189 |
| 471 | 20240716 | 112600 | 3468681950 | 20500 | 20500 | 20500 | 20500 | 551 |
| 472 | 20240716 | 112500 | 3457386450 | 20500 | 20500 | 20500 | 20500 | 4 |
| 473 | 20240716 | 112400 | 3457304450 | 20500 | 20550 | 20550 | 20500 | 172 |
| 474 | 20240716 | 112300 | 3453769950 | 20500 | 20550 | 20550 | 20500 | 6 |
| 475 | 20240716 | 112200 | 3453646900 | 20550 | 20550 | 20550 | 20500 | 13 |
| 476 | 20240716 | 112100 | 3453379800 | 20550 | 20550 | 20550 | 20550 | 161 |
| 477 | 20240716 | 112000 | 3450071250 | 20550 | 20550 | 20600 | 20550 | 305 |
| 478 | 20240716 | 111900 | 3443802750 | 20500 | 20500 | 20500 | 20500 | 117 |
| 479 | 20240716 | 111800 | 3441404250 | 20500 | 20500 | 20500 | 20500 | 402 |
| 480 | 20240716 | 111700 | 3433163250 | 20500 | 20500 | 20550 | 20450 | 509 |
| 481 | 20240716 | 111600 | 3422717700 | 20500 | 20500 | 20500 | 20500 | 14 |
| 482 | 20240716 | 111500 | 3422430700 | 20500 | 20550 | 20550 | 20500 | 32 |
| 483 | 20240716 | 111400 | 3421774650 | 20550 | 20500 | 20550 | 20500 | 237 |
| 484 | 20240716 | 111300 | 3416904450 | 20450 | 20500 | 20600 | 20450 | 1625 |
| 485 | 20240716 | 111200 | 3383560700 | 20550 | 20550 | 20550 | 20500 | 37 |
| 486 | 20240716 | 111100 | 3382802000 | 20500 | 20500 | 20500 | 20500 | 0 |
| 487 | 20240716 | 111000 | 3382802000 | 20500 | 20500 | 20500 | 20500 | 34 |
| 488 | 20240716 | 110900 | 3382105000 | 20550 | 20550 | 20550 | 20550 | 228 |
| 489 | 20240716 | 110800 | 3377419600 | 20500 | 20550 | 20550 | 20500 | 35 |
| 490 | 20240716 | 110700 | 3376700500 | 20550 | 20500 | 20550 | 20450 | 2937 |
| 491 | 20240716 | 110600 | 3316425300 | 20500 | 20500 | 20500 | 20500 | 188 |
| 492 | 20240716 | 110500 | 3312571300 | 20450 | 20450 | 20550 | 20450 | 96 |
| 493 | 20240716 | 110400 | 3310604700 | 20450 | 20500 | 20550 | 20400 | 1847 |
| 494 | 20240716 | 110300 | 3272819100 | 20500 | 20500 | 20500 | 20500 | 4 |
| 495 | 20240716 | 110200 | 3272737100 | 20500 | 20450 | 20550 | 20450 | 12263 |
| 496 | 20240716 | 110100 | 3021896650 | 20500 | 20450 | 20500 | 20450 | 388 |
| 497 | 20240716 | 110000 | 3013943600 | 20500 | 20500 | 20500 | 20500 | 130 |
| 498 | 20240716 | 105900 | 3011278600 | 20500 | 20500 | 20500 | 20500 | 290 |
| 499 | 20240716 | 105800 | 3005333600 | 20500 | 20500 | 20550 | 20500 | 69 |
| 500 | 20240716 | 105700 | 3003918850 | 20500 | 20500 | 20500 | 20500 | 138 |
| 501 | 20240716 | 105600 | 3001089850 | 20550 | 20500 | 20550 | 20500 | 6441 |
| 502 | 20240716 | 105500 | 2869045900 | 20500 | 20550 | 20550 | 20500 | 575 |
| 503 | 20240716 | 105400 | 2857230350 | 20550 | 20550 | 20550 | 20550 | 14 |
| 504 | 20240716 | 105300 | 2856942650 | 20550 | 20550 | 20550 | 20550 | 57 |
| 505 | 20240716 | 105200 | 2855771300 | 20550 | 20550 | 20600 | 20550 | 315 |
| 506 | 20240716 | 105100 | 2849297800 | 20550 | 20550 | 20550 | 20550 | 338 |
| 507 | 20240716 | 105000 | 2842351900 | 20600 | 20550 | 20600 | 20550 | 519 |
| 508 | 20240716 | 104900 | 2831684450 | 20550 | 20600 | 20600 | 20550 | 6 |
| 509 | 20240716 | 104800 | 2831561000 | 20550 | 20550 | 20550 | 20550 | 899 |
| 510 | 20240716 | 104700 | 2813086550 | 20550 | 20550 | 20550 | 20550 | 28 |
| 511 | 20240716 | 104600 | 2812511150 | 20550 | 20550 | 20550 | 20550 | 314 |
| 512 | 20240716 | 104500 | 2806058450 | 20550 | 20550 | 20550 | 20550 | 231 |
| 513 | 20240716 | 104400 | 2801311400 | 20550 | 20550 | 20550 | 20550 | 27 |
| 514 | 20240716 | 104300 | 2800756550 | 20550 | 20550 | 20550 | 20550 | 5 |
| 515 | 20240716 | 104200 | 2800653800 | 20550 | 20550 | 20600 | 20550 | 297 |
| 516 | 20240716 | 104100 | 2794550400 | 20550 | 20550 | 20550 | 20550 | 219 |
| 517 | 20240716 | 104000 | 2790049950 | 20550 | 20550 | 20550 | 20550 | 277 |
| 518 | 20240716 | 103900 | 2784357600 | 20550 | 20550 | 20550 | 20500 | 13 |
| 519 | 20240716 | 103800 | 2784090600 | 20550 | 20500 | 20550 | 20500 | 1059 |
| 520 | 20240716 | 103700 | 2762330500 | 20500 | 20500 | 20550 | 20500 | 643 |
| 521 | 20240716 | 103600 | 2749146150 | 20550 | 20500 | 20550 | 20500 | 91 |
| 522 | 20240716 | 103500 | 2747280550 | 20500 | 20500 | 20550 | 20500 | 103 |
| 523 | 20240716 | 103400 | 2745169000 | 20500 | 20500 | 20550 | 20500 | 89 |
| 524 | 20240716 | 103300 | 2743344350 | 20550 | 20550 | 20550 | 20450 | 1358 |
| 525 | 20240716 | 103200 | 2715481300 | 20500 | 20500 | 20500 | 20500 | 1382 |
| 526 | 20240716 | 103100 | 2687150300 | 20550 | 20500 | 20600 | 20500 | 507 |
| 527 | 20240716 | 103000 | 2676732150 | 20500 | 20500 | 20500 | 20500 | 99 |
| 528 | 20240716 | 102900 | 2674702650 | 20500 | 20550 | 20550 | 20500 | 2488 |
| 529 | 20240716 | 102800 | 2623698050 | 20550 | 20550 | 20600 | 20500 | 1514 |
| 530 | 20240716 | 102700 | 2592586300 | 20500 | 20550 | 20550 | 20500 | 333 |
| 531 | 20240716 | 102600 | 2585759650 | 20550 | 20550 | 20550 | 20500 | 220 |
| 532 | 20240716 | 102500 | 2581242400 | 20500 | 20550 | 20550 | 20500 | 192 |
| 533 | 20240716 | 102400 | 2577297950 | 20550 | 20550 | 20550 | 20500 | 399 |
| 534 | 20240716 | 102300 | 2569113300 | 20500 | 20500 | 20550 | 20500 | 683 |
| 535 | 20240716 | 102200 | 2555096650 | 20500 | 20500 | 20500 | 20500 | 1860 |
| 536 | 20240716 | 102100 | 2516966650 | 20500 | 20500 | 20500 | 20500 | 55 |
| 537 | 20240716 | 102000 | 2515839150 | 20550 | 20550 | 20550 | 20500 | 76 |
| 538 | 20240716 | 101900 | 2514280650 | 20550 | 20500 | 20550 | 20500 | 371 |
| 539 | 20240716 | 101800 | 2506674500 | 20500 | 20500 | 20550 | 20450 | 992 |
| 540 | 20240716 | 101700 | 2486340350 | 20500 | 20450 | 20500 | 20450 | 84 |
| 541 | 20240716 | 101600 | 2484622000 | 20450 | 20500 | 20500 | 20450 | 29 |
| 542 | 20240716 | 101500 | 2484028600 | 20450 | 20500 | 20500 | 20450 | 2084 |
| 543 | 20240716 | 101400 | 2441385400 | 20500 | 20500 | 20500 | 20500 | 307 |
| 544 | 20240716 | 101300 | 2435091900 | 20500 | 20500 | 20500 | 20500 | 130 |
| 545 | 20240716 | 101200 | 2432426900 | 20500 | 20500 | 20550 | 20500 | 82 |
| 546 | 20240716 | 101100 | 2430744150 | 20500 | 20500 | 20500 | 20500 | 72 |
| 547 | 20240716 | 101000 | 2429268150 | 20500 | 20550 | 20550 | 20500 | 368 |
| 548 | 20240716 | 100900 | 2421721650 | 20500 | 20550 | 20550 | 20500 | 331 |
| 549 | 20240716 | 100800 | 2414920700 | 20550 | 20600 | 20600 | 20550 | 1053 |
| 550 | 20240716 | 100700 | 2393244050 | 20550 | 20550 | 20550 | 20500 | 7423 |
| 551 | 20240716 | 100600 | 2240982400 | 20500 | 20600 | 20600 | 20500 | 369 |
| 552 | 20240716 | 100500 | 2233403000 | 20550 | 20550 | 20550 | 20550 | 214 |
| 553 | 20240716 | 100400 | 2229005300 | 20550 | 20600 | 20600 | 20550 | 125 |
| 554 | 20240716 | 100300 | 2226436450 | 20550 | 20550 | 20600 | 20550 | 1059 |
| 555 | 20240716 | 100200 | 2204673950 | 20550 | 20500 | 20550 | 20450 | 2245 |
| 556 | 20240716 | 100100 | 2158555600 | 20550 | 20500 | 20550 | 20500 | 1057 |
| 557 | 20240716 | 100000 | 2136862000 | 20500 | 20450 | 20500 | 20450 | 2228 |
| 558 | 20240716 | 095900 | 2091254750 | 20450 | 20450 | 20450 | 20450 | 509 |
| 559 | 20240716 | 095800 | 2080845700 | 20500 | 20500 | 20550 | 20450 | 4441 |
| 560 | 20240716 | 095700 | 1989830950 | 20500 | 20500 | 20550 | 20500 | 1036 |
| 561 | 20240716 | 095600 | 1968591150 | 20500 | 20500 | 20500 | 20500 | 10851 |
| 562 | 20240716 | 095500 | 1746145650 | 20500 | 20500 | 20550 | 20500 | 1902 |
| 563 | 20240716 | 095400 | 1707151600 | 20550 | 20550 | 20550 | 20500 | 117 |
| 564 | 20240716 | 095300 | 1704748150 | 20500 | 20550 | 20550 | 20500 | 2990 |
| 565 | 20240716 | 095200 | 1643308800 | 20550 | 20550 | 20600 | 20550 | 47 |
| 566 | 20240716 | 095100 | 1642342900 | 20550 | 20600 | 20600 | 20550 | 85 |
| 567 | 20240716 | 095000 | 1640593100 | 20550 | 20550 | 20600 | 20500 | 405 |
| 568 | 20240716 | 094900 | 1632270400 | 20550 | 20550 | 20550 | 20500 | 777 |
| 569 | 20240716 | 094800 | 1616304050 | 20500 | 20550 | 20550 | 20500 | 1649 |
| 570 | 20240716 | 094700 | 1582439700 | 20550 | 20500 | 20550 | 20500 | 727 |
| 571 | 20240716 | 094600 | 1567502900 | 20550 | 20550 | 20550 | 20500 | 693 |
| 572 | 20240716 | 094500 | 1553265650 | 20550 | 20500 | 20550 | 20500 | 2202 |
| 573 | 20240716 | 094400 | 1508075450 | 20550 | 20600 | 20600 | 20500 | 7935 |
| 574 | 20240716 | 094300 | 1345024700 | 20600 | 20600 | 20600 | 20550 | 578 |
| 575 | 20240716 | 094200 | 1333141050 | 20600 | 20600 | 20600 | 20550 | 1053 |
| 576 | 20240716 | 094100 | 1311450400 | 20600 | 20600 | 20600 | 20550 | 1461 |
| 577 | 20240716 | 094000 | 1281404100 | 20600 | 20600 | 20650 | 20550 | 1111 |
| 578 | 20240716 | 093900 | 1258517800 | 20600 | 20600 | 20650 | 20600 | 2509 |
| 579 | 20240716 | 093800 | 1206827400 | 20600 | 20600 | 20650 | 20600 | 2496 |
| 580 | 20240716 | 093700 | 1155409450 | 20600 | 20600 | 20600 | 20550 | 2674 |
| 581 | 20240716 | 093600 | 1100360950 | 20600 | 20600 | 20650 | 20600 | 660 |
| 582 | 20240716 | 093500 | 1086762800 | 20600 | 20650 | 20650 | 20600 | 973 |
| 583 | 20240716 | 093400 | 1066718200 | 20650 | 20650 | 20650 | 20650 | 1255 |
| 584 | 20240716 | 093300 | 1040802450 | 20700 | 20650 | 20700 | 20650 | 90 |
| 585 | 20240716 | 093200 | 1038941900 | 20650 | 20650 | 20700 | 20650 | 965 |
| 586 | 20240716 | 093100 | 1019012050 | 20650 | 20650 | 20700 | 20650 | 937 |
| 587 | 20240716 | 093000 | 999662950 | 20700 | 20700 | 20750 | 20700 | 80 |
| 588 | 20240716 | 092900 | 998006700 | 20700 | 20750 | 20750 | 20700 | 1044 |
| 589 | 20240716 | 092800 | 976395550 | 20750 | 20700 | 20750 | 20700 | 48 |
| 590 | 20240716 | 092700 | 975399950 | 20750 | 20700 | 20750 | 20700 | 83 |
| 591 | 20240716 | 092600 | 973680100 | 20700 | 20700 | 20700 | 20650 | 1760 |
| 592 | 20240716 | 092500 | 937262550 | 20700 | 20750 | 20750 | 20700 | 273 |
| 593 | 20240716 | 092400 | 931609750 | 20700 | 20750 | 20750 | 20700 | 322 |
| 594 | 20240716 | 092300 | 924937100 | 20700 | 20700 | 20750 | 20700 | 122 |
| 595 | 20240716 | 092200 | 922406900 | 20700 | 20700 | 20700 | 20700 | 1976 |
| 596 | 20240716 | 092100 | 881503700 | 20750 | 20750 | 20750 | 20700 | 85 |
| 597 | 20240716 | 092000 | 879740050 | 20700 | 20700 | 20750 | 20700 | 551 |
| 598 | 20240716 | 091900 | 868332300 | 20700 | 20700 | 20750 | 20700 | 197 |
| 599 | 20240716 | 091800 | 864252300 | 20700 | 20750 | 20750 | 20700 | 806 |
| 600 | 20240716 | 091700 | 847529000 | 20750 | 20750 | 20800 | 20750 | 1756 |
| 601 | 20240716 | 091600 | 811074950 | 20800 | 20850 | 20850 | 20800 | 581 |
| 602 | 20240716 | 091500 | 798988450 | 20800 | 20800 | 20850 | 20800 | 375 |
| 603 | 20240716 | 091400 | 791186800 | 20800 | 20750 | 20800 | 20750 | 1227 |
| 604 | 20240716 | 091300 | 765665750 | 20750 | 20750 | 20750 | 20750 | 522 |
| 605 | 20240716 | 091200 | 754834250 | 20750 | 20750 | 20750 | 20700 | 961 |
| 606 | 20240716 | 091100 | 734895100 | 20750 | 20700 | 20750 | 20650 | 2432 |
| 607 | 20240716 | 091000 | 684556900 | 20650 | 20650 | 20700 | 20650 | 1562 |
| 608 | 20240716 | 090900 | 652299400 | 20650 | 20600 | 20650 | 20600 | 4184 |
| 609 | 20240716 | 090800 | 566108050 | 20600 | 20650 | 20650 | 20600 | 3030 |
| 610 | 20240716 | 090700 | 503676050 | 20650 | 20650 | 20700 | 20650 | 1985 |
| 611 | 20240716 | 090600 | 462683900 | 20650 | 20750 | 20800 | 20650 | 5299 |
| 612 | 20240716 | 090500 | 352848500 | 20750 | 20750 | 20800 | 20750 | 1824 |
| 613 | 20240716 | 090400 | 314985900 | 20800 | 20750 | 20800 | 20750 | 1614 |
| 614 | 20240716 | 090300 | 281483500 | 20750 | 20950 | 20950 | 20750 | 4744 |
| 615 | 20240716 | 090200 | 182491850 | 20950 | 21000 | 21000 | 20950 | 1709 |
| 616 | 20240716 | 090100 | 146639950 | 21000 | 20950 | 21000 | 20900 | 3384 |
| 617 | 20240716 | 090000 | 75674950 | 20950 | 20900 | 20950 | 20900 | 3277 |