30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240712 | 183500 | 4013815150 | 26100 | 26100 | 26100 | 26100 | 3877 |
| 3 | 20240712 | 183400 | 4013815150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 4 | 20240712 | 183300 | 4013815150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 5 | 20240712 | 183200 | 4013815150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 6 | 20240712 | 183100 | 4013815150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 7 | 20240712 | 183000 | 4013815150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 8 | 20240712 | 182900 | 4013815150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 9 | 20240712 | 182800 | 4013815150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 10 | 20240712 | 182700 | 4013815150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 11 | 20240712 | 182600 | 4013815150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 12 | 20240712 | 182500 | 4013815150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 13 | 20240712 | 182400 | 4013815150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 14 | 20240712 | 182300 | 4013815150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 15 | 20240712 | 182200 | 4013815150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 16 | 20240712 | 182100 | 4013815150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 17 | 20240712 | 182000 | 4013815150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 18 | 20240712 | 181900 | 4013815150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 19 | 20240712 | 181800 | 4013815150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 20 | 20240712 | 181700 | 4013815150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 21 | 20240712 | 181600 | 4013815150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 22 | 20240712 | 181500 | 4013815150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 23 | 20240712 | 181400 | 4013815150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 24 | 20240712 | 181300 | 4013815150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 25 | 20240712 | 181200 | 4013815150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 26 | 20240712 | 181100 | 4013815150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 27 | 20240712 | 181000 | 4013815150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 28 | 20240712 | 180900 | 4013815150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 29 | 20240712 | 180800 | 4013815150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 30 | 20240712 | 180700 | 4013815150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 31 | 20240712 | 180600 | 4013815150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 32 | 20240712 | 180500 | 4013815150 | 26100 | 26100 | 26100 | 26100 | 3877 |
| 33 | 20240712 | 180400 | 4013815150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 34 | 20240712 | 180300 | 4013815150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 35 | 20240712 | 180200 | 4013815150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 36 | 20240712 | 180100 | 4013815150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 37 | 20240712 | 180000 | 4013815150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 38 | 20240712 | 175900 | 4013815150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 39 | 20240712 | 175800 | 4013815150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 40 | 20240712 | 175700 | 4013815150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 41 | 20240712 | 175600 | 4013815150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 42 | 20240712 | 175500 | 4013815150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 43 | 20240712 | 175400 | 4013815150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 44 | 20240712 | 175300 | 4013815150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 45 | 20240712 | 175200 | 4013815150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 46 | 20240712 | 175100 | 4013815150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 47 | 20240712 | 175000 | 4013815150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 48 | 20240712 | 174900 | 4013815150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 49 | 20240712 | 174800 | 4013815150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 50 | 20240712 | 174700 | 4013815150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 51 | 20240712 | 174600 | 4013815150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 52 | 20240712 | 174500 | 4013815150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 53 | 20240712 | 174400 | 4013815150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 54 | 20240712 | 174300 | 4013815150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 55 | 20240712 | 174200 | 4013815150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 56 | 20240712 | 174100 | 4013815150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 57 | 20240712 | 174000 | 4013815150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 58 | 20240712 | 173900 | 4013815150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 59 | 20240712 | 173800 | 4013815150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 60 | 20240712 | 173700 | 4013815150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 61 | 20240712 | 173600 | 4013815150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 62 | 20240712 | 173500 | 4013815150 | 26100 | 26100 | 26100 | 26100 | 3877 |
| 63 | 20240712 | 173400 | 4013815150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 64 | 20240712 | 173300 | 4013815150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 65 | 20240712 | 173200 | 4013815150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 66 | 20240712 | 173100 | 4013815150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 67 | 20240712 | 173000 | 4013815150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 68 | 20240712 | 172900 | 4013815150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 69 | 20240712 | 172800 | 4013815150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 70 | 20240712 | 172700 | 4013815150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 71 | 20240712 | 172600 | 4013815150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 72 | 20240712 | 172500 | 4013815150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 73 | 20240712 | 172400 | 4013815150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 74 | 20240712 | 172300 | 4013815150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 75 | 20240712 | 172200 | 4013815150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 76 | 20240712 | 172100 | 4013815150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 77 | 20240712 | 172000 | 4013815150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 78 | 20240712 | 171900 | 4013815150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 79 | 20240712 | 171800 | 4013815150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 80 | 20240712 | 171700 | 4013815150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 81 | 20240712 | 171600 | 4013815150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 82 | 20240712 | 171500 | 4013815150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 83 | 20240712 | 171400 | 4013815150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 84 | 20240712 | 171300 | 4013815150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 85 | 20240712 | 171200 | 4013815150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 86 | 20240712 | 171100 | 4013815150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 87 | 20240712 | 171000 | 4013815150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 88 | 20240712 | 170900 | 4013815150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 89 | 20240712 | 170800 | 4013815150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 90 | 20240712 | 170700 | 4013815150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 91 | 20240712 | 170600 | 4013815150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 92 | 20240712 | 170500 | 4013815150 | 26100 | 26100 | 26100 | 26100 | 3877 |
| 93 | 20240712 | 170400 | 4013815150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 94 | 20240712 | 170300 | 4013815150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 95 | 20240712 | 170200 | 4013815150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 96 | 20240712 | 170100 | 4013815150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 97 | 20240712 | 170000 | 4013815150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 98 | 20240712 | 165900 | 4013815150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 99 | 20240712 | 165800 | 4013815150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 100 | 20240712 | 165700 | 4013815150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 101 | 20240712 | 165600 | 4013815150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 102 | 20240712 | 165500 | 4013815150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 103 | 20240712 | 165400 | 4013815150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 104 | 20240712 | 165300 | 4013815150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 105 | 20240712 | 165200 | 4013815150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 106 | 20240712 | 165100 | 4013815150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 107 | 20240712 | 165000 | 4013815150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 108 | 20240712 | 164900 | 4013815150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 109 | 20240712 | 164800 | 4013815150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 110 | 20240712 | 164700 | 4013815150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 111 | 20240712 | 164600 | 4013815150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 112 | 20240712 | 164500 | 4013815150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 113 | 20240712 | 164400 | 4013815150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 114 | 20240712 | 164300 | 4013815150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 115 | 20240712 | 164200 | 4013815150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 116 | 20240712 | 164100 | 4013815150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 117 | 20240712 | 164000 | 4013815150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 118 | 20240712 | 163900 | 4013815150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 119 | 20240712 | 163800 | 4013815150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 120 | 20240712 | 163700 | 4013815150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 121 | 20240712 | 163600 | 4013815150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 122 | 20240712 | 163500 | 4013815150 | 26100 | 26100 | 26100 | 26100 | 3877 |
| 123 | 20240712 | 163400 | 4013815150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 124 | 20240712 | 163300 | 4013815150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 125 | 20240712 | 163200 | 4013815150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 126 | 20240712 | 163100 | 4013815150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 127 | 20240712 | 163000 | 4013815150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 128 | 20240712 | 162900 | 4013815150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 129 | 20240712 | 162800 | 4013815150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 130 | 20240712 | 162700 | 4013815150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 131 | 20240712 | 162600 | 4013815150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 132 | 20240712 | 162500 | 4013815150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 133 | 20240712 | 162400 | 4013815150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 134 | 20240712 | 162300 | 4013815150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 135 | 20240712 | 162200 | 4013815150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 136 | 20240712 | 162100 | 4013815150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 137 | 20240712 | 162000 | 4013815150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 138 | 20240712 | 161900 | 4013815150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 139 | 20240712 | 161800 | 4013815150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 140 | 20240712 | 161700 | 4013815150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 141 | 20240712 | 161600 | 4013815150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 142 | 20240712 | 161500 | 4013815150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 143 | 20240712 | 161400 | 4013815150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 144 | 20240712 | 161300 | 4013815150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 145 | 20240712 | 161200 | 4013815150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 146 | 20240712 | 161100 | 4013815150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 147 | 20240712 | 161000 | 4013815150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 148 | 20240712 | 160900 | 4013815150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 149 | 20240712 | 160800 | 4013815150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 150 | 20240712 | 160700 | 4013815150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 151 | 20240712 | 160600 | 4013815150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 152 | 20240712 | 160500 | 4013815150 | 26100 | 26100 | 26100 | 26100 | 3877 |
| 153 | 20240712 | 160400 | 4013815150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 154 | 20240712 | 160300 | 4013815150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 155 | 20240712 | 160200 | 4013815150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 156 | 20240712 | 160100 | 4013815150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 157 | 20240712 | 160000 | 4013815150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 158 | 20240712 | 155900 | 4013815150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 159 | 20240712 | 155800 | 4013815150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 160 | 20240712 | 155700 | 4013815150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 161 | 20240712 | 155600 | 4013815150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 162 | 20240712 | 155500 | 4013815150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 163 | 20240712 | 155400 | 4013815150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 164 | 20240712 | 155300 | 4013815150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 165 | 20240712 | 155200 | 4013815150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 166 | 20240712 | 155100 | 4013815150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 167 | 20240712 | 155000 | 4013815150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 168 | 20240712 | 154900 | 4013815150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 169 | 20240712 | 154800 | 4013815150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 170 | 20240712 | 154700 | 4013815150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 171 | 20240712 | 154600 | 4013815150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 172 | 20240712 | 154500 | 4013815150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 173 | 20240712 | 154400 | 4013815150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 174 | 20240712 | 154300 | 4013815150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 175 | 20240712 | 154200 | 4013815150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 176 | 20240712 | 154100 | 4013815150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 177 | 20240712 | 154000 | 4013815150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 178 | 20240712 | 153900 | 4013815150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 179 | 20240712 | 153800 | 4013815150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 180 | 20240712 | 153700 | 4013815150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 181 | 20240712 | 153600 | 4013815150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 182 | 20240712 | 153500 | 4013815150 | 26100 | 26100 | 26100 | 26100 | 3877 |
| 183 | 20240712 | 153400 | 4013815150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 184 | 20240712 | 153300 | 4013815150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 185 | 20240712 | 153200 | 4013815150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 186 | 20240712 | 153100 | 4013815150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 187 | 20240712 | 153000 | 4013815150 | 26100 | 26100 | 26100 | 26100 | 3877 |
| 188 | 20240712 | 152900 | 3912625450 | 26200 | 26200 | 26200 | 26200 | 0 |
| 189 | 20240712 | 152800 | 3912625450 | 26200 | 26200 | 26200 | 26200 | 0 |
| 190 | 20240712 | 152700 | 3912625450 | 26200 | 26200 | 26200 | 26200 | 0 |
| 191 | 20240712 | 152600 | 3912625450 | 26200 | 26200 | 26200 | 26200 | 0 |
| 192 | 20240712 | 152500 | 3912625450 | 26200 | 26200 | 26200 | 26200 | 0 |
| 193 | 20240712 | 152400 | 3912625450 | 26200 | 26200 | 26200 | 26200 | 0 |
| 194 | 20240712 | 152300 | 3912625450 | 26200 | 26200 | 26200 | 26200 | 0 |
| 195 | 20240712 | 152200 | 3912625450 | 26200 | 26200 | 26200 | 26200 | 0 |
| 196 | 20240712 | 152100 | 3912625450 | 26200 | 26200 | 26200 | 26200 | 0 |
| 197 | 20240712 | 152000 | 3912625450 | 26200 | 26200 | 26200 | 26200 | 0 |
| 198 | 20240712 | 151900 | 3912625450 | 26200 | 26150 | 26200 | 26150 | 357 |
| 199 | 20240712 | 151800 | 3903274650 | 26200 | 26150 | 26200 | 26100 | 422 |
| 200 | 20240712 | 151700 | 3892232350 | 26200 | 26100 | 26200 | 26100 | 1290 |
| 201 | 20240712 | 151600 | 3858513250 | 26100 | 26100 | 26150 | 26100 | 456 |
| 202 | 20240712 | 151500 | 3846602100 | 26100 | 26150 | 26200 | 26100 | 1804 |
| 203 | 20240712 | 151400 | 3799401200 | 26200 | 26150 | 26200 | 26100 | 709 |
| 204 | 20240712 | 151300 | 3780863200 | 26200 | 26100 | 26200 | 26100 | 628 |
| 205 | 20240712 | 151200 | 3764442350 | 26150 | 26100 | 26150 | 26100 | 792 |
| 206 | 20240712 | 151100 | 3743745250 | 26100 | 26150 | 26150 | 26100 | 348 |
| 207 | 20240712 | 151000 | 3734655150 | 26150 | 26100 | 26150 | 26100 | 349 |
| 208 | 20240712 | 150900 | 3725539500 | 26100 | 26150 | 26150 | 26100 | 399 |
| 209 | 20240712 | 150800 | 3715115900 | 26100 | 26100 | 26150 | 26100 | 334 |
| 210 | 20240712 | 150700 | 3706394000 | 26100 | 26150 | 26200 | 26100 | 1779 |
| 211 | 20240712 | 150600 | 3659876650 | 26200 | 26200 | 26200 | 26150 | 357 |
| 212 | 20240712 | 150500 | 3650533250 | 26200 | 26200 | 26200 | 26150 | 640 |
| 213 | 20240712 | 150400 | 3633780700 | 26200 | 26200 | 26200 | 26150 | 502 |
| 214 | 20240712 | 150300 | 3620646650 | 26200 | 26150 | 26250 | 26150 | 1583 |
| 215 | 20240712 | 150200 | 3579180500 | 26200 | 26150 | 26200 | 26150 | 564 |
| 216 | 20240712 | 150100 | 3564418250 | 26150 | 26100 | 26200 | 26100 | 1782 |
| 217 | 20240712 | 150000 | 3517820350 | 26150 | 26150 | 26150 | 26100 | 627 |
| 218 | 20240712 | 145900 | 3501441650 | 26150 | 26150 | 26150 | 26150 | 349 |
| 219 | 20240712 | 145800 | 3492315300 | 26150 | 26150 | 26150 | 26100 | 351 |
| 220 | 20240712 | 145700 | 3483139700 | 26150 | 26100 | 26150 | 26100 | 274 |
| 221 | 20240712 | 145600 | 3475978750 | 26150 | 26150 | 26150 | 26100 | 1147 |
| 222 | 20240712 | 145500 | 3446034000 | 26100 | 26100 | 26150 | 26100 | 180 |
| 223 | 20240712 | 145400 | 3441328550 | 26150 | 26100 | 26150 | 26100 | 247 |
| 224 | 20240712 | 145300 | 3434873150 | 26150 | 26100 | 26150 | 26100 | 287 |
| 225 | 20240712 | 145200 | 3427368900 | 26100 | 26100 | 26150 | 26100 | 139 |
| 226 | 20240712 | 145100 | 3423735500 | 26150 | 26100 | 26150 | 26100 | 214 |
| 227 | 20240712 | 145000 | 3418142700 | 26150 | 26050 | 26150 | 26000 | 1144 |
| 228 | 20240712 | 144900 | 3388298900 | 25950 | 25950 | 26000 | 25950 | 110 |
| 229 | 20240712 | 144800 | 3385440500 | 26050 | 26000 | 26050 | 26000 | 1154 |
| 230 | 20240712 | 144700 | 3355434500 | 26050 | 26100 | 26100 | 26000 | 757 |
| 231 | 20240712 | 144600 | 3335700250 | 26100 | 26050 | 26100 | 26050 | 341 |
| 232 | 20240712 | 144500 | 3326801900 | 26050 | 26150 | 26150 | 26050 | 1785 |
| 233 | 20240712 | 144400 | 3280228900 | 26150 | 26100 | 26150 | 26100 | 447 |
| 234 | 20240712 | 144300 | 3268552900 | 26100 | 26150 | 26200 | 26100 | 3218 |
| 235 | 20240712 | 144200 | 3184396950 | 26150 | 26150 | 26150 | 26100 | 304 |
| 236 | 20240712 | 144100 | 3176447600 | 26150 | 26150 | 26150 | 26100 | 181 |
| 237 | 20240712 | 144000 | 3171714650 | 26150 | 26100 | 26150 | 26100 | 176 |
| 238 | 20240712 | 143900 | 3167113550 | 26150 | 26150 | 26150 | 26100 | 313 |
| 239 | 20240712 | 143800 | 3158929250 | 26150 | 26150 | 26150 | 26150 | 94 |
| 240 | 20240712 | 143700 | 3156471150 | 26100 | 26100 | 26150 | 26100 | 1350 |
| 241 | 20240712 | 143600 | 3121169150 | 26100 | 26100 | 26100 | 26050 | 2560 |
| 242 | 20240712 | 143500 | 3054353250 | 26100 | 26150 | 26150 | 26100 | 230 |
| 243 | 20240712 | 143400 | 3048341700 | 26150 | 26100 | 26150 | 26100 | 187 |
| 244 | 20240712 | 143300 | 3043452200 | 26150 | 26150 | 26150 | 26100 | 216 |
| 245 | 20240712 | 143200 | 3037804250 | 26150 | 26150 | 26200 | 26150 | 262 |
| 246 | 20240712 | 143100 | 3030950150 | 26150 | 26150 | 26150 | 26100 | 465 |
| 247 | 20240712 | 143000 | 3018791000 | 26150 | 26150 | 26150 | 26100 | 225 |
| 248 | 20240712 | 142900 | 3012907300 | 26100 | 26100 | 26150 | 26100 | 236 |
| 249 | 20240712 | 142800 | 3006737300 | 26100 | 26150 | 26150 | 26100 | 180 |
| 250 | 20240712 | 142700 | 3002030500 | 26150 | 26150 | 26150 | 26100 | 234 |
| 251 | 20240712 | 142600 | 2995911700 | 26150 | 26150 | 26150 | 26100 | 253 |
| 252 | 20240712 | 142500 | 2989296450 | 26150 | 26150 | 26150 | 26100 | 165 |
| 253 | 20240712 | 142400 | 2984981900 | 26150 | 26150 | 26150 | 26100 | 211 |
| 254 | 20240712 | 142300 | 2979464550 | 26150 | 26150 | 26150 | 26100 | 322 |
| 255 | 20240712 | 142200 | 2971050600 | 26150 | 26150 | 26150 | 26100 | 208 |
| 256 | 20240712 | 142100 | 2965611650 | 26150 | 26150 | 26150 | 26100 | 199 |
| 257 | 20240712 | 142000 | 2960408000 | 26150 | 26150 | 26150 | 26100 | 168 |
| 258 | 20240712 | 141900 | 2956015050 | 26150 | 26100 | 26150 | 26100 | 301 |
| 259 | 20240712 | 141800 | 2948149800 | 26100 | 26100 | 26150 | 26050 | 109 |
| 260 | 20240712 | 141700 | 2945305000 | 26100 | 26050 | 26100 | 26050 | 180 |
| 261 | 20240712 | 141600 | 2940613850 | 26100 | 26100 | 26100 | 26050 | 97 |
| 262 | 20240712 | 141500 | 2938083800 | 26050 | 26100 | 26100 | 26050 | 43 |
| 263 | 20240712 | 141400 | 2936962350 | 26050 | 26050 | 26050 | 26050 | 4 |
| 264 | 20240712 | 141300 | 2936858150 | 26100 | 26150 | 26150 | 26050 | 989 |
| 265 | 20240712 | 141200 | 2911061150 | 26100 | 26150 | 26150 | 26100 | 1842 |
| 266 | 20240712 | 141100 | 2862914400 | 26150 | 26100 | 26150 | 26100 | 2459 |
| 267 | 20240712 | 141000 | 2798611850 | 26150 | 26150 | 26150 | 26150 | 93 |
| 268 | 20240712 | 140900 | 2796179900 | 26100 | 26100 | 26150 | 26100 | 41 |
| 269 | 20240712 | 140800 | 2795108300 | 26150 | 26100 | 26150 | 26100 | 51 |
| 270 | 20240712 | 140700 | 2793774800 | 26150 | 26200 | 26200 | 26100 | 1418 |
| 271 | 20240712 | 140600 | 2756698750 | 26150 | 26150 | 26200 | 26150 | 137 |
| 272 | 20240712 | 140500 | 2753113350 | 26200 | 26150 | 26200 | 26150 | 1201 |
| 273 | 20240712 | 140400 | 2721690200 | 26200 | 26100 | 26200 | 26100 | 861 |
| 274 | 20240712 | 140300 | 2699173600 | 26150 | 26100 | 26150 | 26100 | 278 |
| 275 | 20240712 | 140200 | 2691904450 | 26150 | 26100 | 26150 | 26100 | 1168 |
| 276 | 20240712 | 140100 | 2661407350 | 26100 | 26050 | 26100 | 26050 | 170 |
| 277 | 20240712 | 140000 | 2656970700 | 26100 | 26100 | 26100 | 26050 | 220 |
| 278 | 20240712 | 135900 | 2651228750 | 26100 | 26100 | 26100 | 26050 | 271 |
| 279 | 20240712 | 135800 | 2644161400 | 26050 | 26100 | 26100 | 26050 | 195 |
| 280 | 20240712 | 135700 | 2639072150 | 26050 | 26050 | 26100 | 26050 | 174 |
| 281 | 20240712 | 135600 | 2634531800 | 26050 | 26100 | 26100 | 26050 | 194 |
| 282 | 20240712 | 135500 | 2629470750 | 26100 | 26050 | 26100 | 26050 | 339 |
| 283 | 20240712 | 135400 | 2620623050 | 26050 | 26050 | 26100 | 26050 | 407 |
| 284 | 20240712 | 135300 | 2610013600 | 26050 | 26000 | 26050 | 25950 | 1214 |
| 285 | 20240712 | 135200 | 2578447850 | 26000 | 26000 | 26000 | 25950 | 95 |
| 286 | 20240712 | 135100 | 2575978300 | 25950 | 26000 | 26000 | 25950 | 28 |
| 287 | 20240712 | 135000 | 2575250400 | 26000 | 26000 | 26000 | 25950 | 151 |
| 288 | 20240712 | 134900 | 2571324950 | 26000 | 26000 | 26000 | 26000 | 79 |
| 289 | 20240712 | 134800 | 2569270950 | 26000 | 26050 | 26050 | 26000 | 1449 |
| 290 | 20240712 | 134700 | 2531566650 | 26050 | 26000 | 26050 | 25950 | 160 |
| 291 | 20240712 | 134600 | 2527405200 | 25950 | 25950 | 26000 | 25950 | 105 |
| 292 | 20240712 | 134500 | 2524677450 | 25950 | 25950 | 26000 | 25950 | 30 |
| 293 | 20240712 | 134400 | 2523897950 | 25950 | 25950 | 25950 | 25950 | 9 |
| 294 | 20240712 | 134300 | 2523664400 | 25950 | 25900 | 25950 | 25900 | 60 |
| 295 | 20240712 | 134200 | 2522107500 | 25950 | 25900 | 25950 | 25900 | 8 |
| 296 | 20240712 | 134100 | 2521900000 | 25950 | 25950 | 25950 | 25950 | 71 |
| 297 | 20240712 | 134000 | 2520057550 | 25950 | 25950 | 25950 | 25950 | 882 |
| 298 | 20240712 | 133900 | 2497169650 | 25850 | 25900 | 25950 | 25850 | 1610 |
| 299 | 20240712 | 133800 | 2455490900 | 25950 | 25950 | 25950 | 25950 | 22 |
| 300 | 20240712 | 133700 | 2454920000 | 25950 | 25950 | 25950 | 25950 | 0 |
| 301 | 20240712 | 133600 | 2454920000 | 25950 | 25900 | 25950 | 25900 | 2 |
| 302 | 20240712 | 133500 | 2454868150 | 25900 | 25900 | 25900 | 25900 | 0 |
| 303 | 20240712 | 133400 | 2454868150 | 25900 | 25950 | 25950 | 25900 | 98 |
| 304 | 20240712 | 133300 | 2452325100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 305 | 20240712 | 133200 | 2452325100 | 25950 | 25900 | 25950 | 25900 | 657 |
| 306 | 20240712 | 133100 | 2435308100 | 25850 | 25900 | 25900 | 25850 | 2 |
| 307 | 20240712 | 133000 | 2435256350 | 25900 | 25900 | 25900 | 25850 | 450 |
| 308 | 20240712 | 132900 | 2423603950 | 25900 | 25850 | 25900 | 25850 | 41 |
| 309 | 20240712 | 132800 | 2422544050 | 25850 | 25850 | 25850 | 25850 | 10 |
| 310 | 20240712 | 132700 | 2422285550 | 25900 | 25900 | 25900 | 25900 | 0 |
| 311 | 20240712 | 132600 | 2422285550 | 25900 | 25800 | 25900 | 25800 | 214 |
| 312 | 20240712 | 132500 | 2416756700 | 25850 | 25800 | 25850 | 25800 | 32 |
| 313 | 20240712 | 132400 | 2415931050 | 25800 | 25850 | 25850 | 25800 | 220 |
| 314 | 20240712 | 132300 | 2410245050 | 25850 | 25850 | 25850 | 25850 | 3 |
| 315 | 20240712 | 132200 | 2410167500 | 25800 | 25850 | 25850 | 25800 | 2580 |
| 316 | 20240712 | 132100 | 2343589550 | 25850 | 25850 | 25850 | 25850 | 83 |
| 317 | 20240712 | 132000 | 2341444000 | 25850 | 25850 | 25850 | 25850 | 87 |
| 318 | 20240712 | 131900 | 2339195050 | 25900 | 25850 | 25900 | 25850 | 707 |
| 319 | 20240712 | 131800 | 2320919050 | 25850 | 25850 | 25850 | 25800 | 68 |
| 320 | 20240712 | 131700 | 2319161300 | 25850 | 25850 | 25850 | 25850 | 45 |
| 321 | 20240712 | 131600 | 2317998050 | 25800 | 25800 | 25800 | 25800 | 0 |
| 322 | 20240712 | 131500 | 2317998050 | 25800 | 25800 | 25850 | 25800 | 113 |
| 323 | 20240712 | 131400 | 2315081950 | 25850 | 25850 | 25850 | 25800 | 308 |
| 324 | 20240712 | 131300 | 2307120200 | 25850 | 25850 | 25850 | 25850 | 77 |
| 325 | 20240712 | 131200 | 2305129750 | 25850 | 25800 | 25850 | 25800 | 12 |
| 326 | 20240712 | 131100 | 2304820100 | 25850 | 25850 | 25900 | 25850 | 206 |
| 327 | 20240712 | 131000 | 2299494550 | 25850 | 25850 | 25850 | 25850 | 8 |
| 328 | 20240712 | 130900 | 2299287750 | 25850 | 25850 | 25850 | 25850 | 1 |
| 329 | 20240712 | 130800 | 2299261900 | 25850 | 25850 | 25900 | 25850 | 142 |
| 330 | 20240712 | 130700 | 2295589150 | 25900 | 25900 | 25900 | 25900 | 1 |
| 331 | 20240712 | 130600 | 2295563250 | 25900 | 25850 | 25900 | 25850 | 224 |
| 332 | 20240712 | 130500 | 2289772650 | 25850 | 25850 | 25850 | 25850 | 20 |
| 333 | 20240712 | 130400 | 2289255650 | 25900 | 25950 | 25950 | 25900 | 1022 |
| 334 | 20240712 | 130300 | 2262755750 | 25950 | 25950 | 25950 | 25950 | 59 |
| 335 | 20240712 | 130200 | 2261224700 | 25900 | 25900 | 25950 | 25900 | 571 |
| 336 | 20240712 | 130100 | 2246411200 | 25900 | 25900 | 25900 | 25850 | 21 |
| 337 | 20240712 | 130000 | 2245867350 | 25900 | 25900 | 25900 | 25850 | 32 |
| 338 | 20240712 | 125900 | 2245038600 | 25850 | 25900 | 25900 | 25850 | 269 |
| 339 | 20240712 | 125800 | 2238080850 | 25900 | 25850 | 25900 | 25850 | 820 |
| 340 | 20240712 | 125700 | 2216843150 | 25850 | 25900 | 25900 | 25850 | 4 |
| 341 | 20240712 | 125600 | 2216739650 | 25900 | 25900 | 25900 | 25900 | 6 |
| 342 | 20240712 | 125500 | 2216584250 | 25900 | 25900 | 25900 | 25850 | 1349 |
| 343 | 20240712 | 125400 | 2181685300 | 25900 | 25900 | 25900 | 25900 | 6 |
| 344 | 20240712 | 125300 | 2181529900 | 25950 | 25900 | 25950 | 25900 | 87 |
| 345 | 20240712 | 125200 | 2179276500 | 25900 | 25900 | 25900 | 25900 | 60 |
| 346 | 20240712 | 125100 | 2177722500 | 25900 | 25950 | 25950 | 25900 | 458 |
| 347 | 20240712 | 125000 | 2165859750 | 25950 | 25950 | 25950 | 25950 | 227 |
| 348 | 20240712 | 124900 | 2159969100 | 25900 | 25900 | 25950 | 25900 | 198 |
| 349 | 20240712 | 124800 | 2154840700 | 25900 | 25900 | 25900 | 25900 | 204 |
| 350 | 20240712 | 124700 | 2149557100 | 25900 | 25900 | 25900 | 25900 | 12 |
| 351 | 20240712 | 124600 | 2149246300 | 25900 | 25900 | 25900 | 25900 | 0 |
| 352 | 20240712 | 124500 | 2149246300 | 25900 | 25900 | 25900 | 25850 | 11 |
| 353 | 20240712 | 124400 | 2148961450 | 25850 | 25850 | 25850 | 25850 | 2 |
| 354 | 20240712 | 124300 | 2148909750 | 25900 | 25900 | 25900 | 25900 | 69 |
| 355 | 20240712 | 124200 | 2147122650 | 25900 | 25850 | 25900 | 25850 | 107 |
| 356 | 20240712 | 124100 | 2144353450 | 25850 | 25850 | 25900 | 25850 | 220 |
| 357 | 20240712 | 124000 | 2138665100 | 25850 | 25900 | 25900 | 25850 | 45 |
| 358 | 20240712 | 123900 | 2137499650 | 25850 | 25850 | 25850 | 25850 | 1 |
| 359 | 20240712 | 123800 | 2137473800 | 25900 | 25900 | 25900 | 25850 | 18 |
| 360 | 20240712 | 123700 | 2137008100 | 25900 | 25850 | 25900 | 25850 | 638 |
| 361 | 20240712 | 123600 | 2120512200 | 25900 | 25800 | 25900 | 25800 | 19 |
| 362 | 20240712 | 123500 | 2120021700 | 25900 | 25900 | 25900 | 25850 | 1032 |
| 363 | 20240712 | 123400 | 2093340350 | 25850 | 25850 | 25850 | 25850 | 16 |
| 364 | 20240712 | 123300 | 2092926750 | 25900 | 25900 | 25900 | 25900 | 44 |
| 365 | 20240712 | 123200 | 2091787150 | 25900 | 25850 | 25900 | 25800 | 59 |
| 366 | 20240712 | 123100 | 2090261650 | 25850 | 25900 | 25900 | 25850 | 103 |
| 367 | 20240712 | 123000 | 2087599000 | 25850 | 25900 | 25900 | 25850 | 8 |
| 368 | 20240712 | 122900 | 2087391850 | 25850 | 25850 | 25850 | 25850 | 21 |
| 369 | 20240712 | 122800 | 2086849000 | 25850 | 25900 | 25900 | 25850 | 20 |
| 370 | 20240712 | 122700 | 2086331750 | 25900 | 25850 | 25900 | 25850 | 993 |
| 371 | 20240712 | 122600 | 2060660450 | 25900 | 25900 | 25900 | 25850 | 178 |
| 372 | 20240712 | 122500 | 2056058100 | 25850 | 25900 | 25900 | 25850 | 18 |
| 373 | 20240712 | 122400 | 2055592400 | 25850 | 25850 | 25850 | 25850 | 4 |
| 374 | 20240712 | 122300 | 2055489000 | 25900 | 25850 | 25900 | 25850 | 1826 |
| 375 | 20240712 | 122200 | 2008280650 | 25900 | 25900 | 25900 | 25900 | 1 |
| 376 | 20240712 | 122100 | 2008254750 | 25900 | 25850 | 25900 | 25850 | 15 |
| 377 | 20240712 | 122000 | 2007866950 | 25850 | 25900 | 25900 | 25850 | 9 |
| 378 | 20240712 | 121900 | 2007633900 | 25850 | 25850 | 25850 | 25850 | 42 |
| 379 | 20240712 | 121800 | 2006548200 | 25850 | 25850 | 25850 | 25850 | 0 |
| 380 | 20240712 | 121700 | 2006548200 | 25850 | 25900 | 25900 | 25850 | 620 |
| 381 | 20240712 | 121600 | 1990508600 | 25900 | 25900 | 25900 | 25900 | 0 |
| 382 | 20240712 | 121500 | 1990508600 | 25900 | 25900 | 25900 | 25900 | 1 |
| 383 | 20240712 | 121400 | 1990482700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 384 | 20240712 | 121300 | 1990482700 | 25900 | 25900 | 25900 | 25900 | 1 |
| 385 | 20240712 | 121200 | 1990456800 | 25900 | 25900 | 25900 | 25900 | 5 |
| 386 | 20240712 | 121100 | 1990327300 | 25900 | 25900 | 25900 | 25900 | 502 |
| 387 | 20240712 | 121000 | 1977325500 | 25900 | 25900 | 25900 | 25900 | 30 |
| 388 | 20240712 | 120900 | 1976548500 | 25900 | 25900 | 25900 | 25900 | 80 |
| 389 | 20240712 | 120800 | 1974476500 | 25900 | 25850 | 25900 | 25850 | 242 |
| 390 | 20240712 | 120700 | 1968209050 | 25850 | 25850 | 25900 | 25850 | 155 |
| 391 | 20240712 | 120600 | 1964201500 | 25900 | 25900 | 25900 | 25900 | 2 |
| 392 | 20240712 | 120500 | 1964149700 | 25900 | 25850 | 25900 | 25850 | 563 |
| 393 | 20240712 | 120400 | 1949593800 | 25900 | 25900 | 25900 | 25850 | 335 |
| 394 | 20240712 | 120300 | 1940933450 | 25850 | 25900 | 25900 | 25850 | 57 |
| 395 | 20240712 | 120200 | 1939459000 | 25900 | 25850 | 25900 | 25850 | 67 |
| 396 | 20240712 | 120100 | 1937727000 | 25900 | 25900 | 25900 | 25900 | 755 |
| 397 | 20240712 | 120000 | 1918172500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 398 | 20240712 | 115900 | 1918172500 | 25950 | 25900 | 25950 | 25900 | 13 |
| 399 | 20240712 | 115800 | 1917835200 | 25900 | 25900 | 25900 | 25900 | 3 |
| 400 | 20240712 | 115700 | 1917757500 | 25950 | 25900 | 25950 | 25900 | 4 |
| 401 | 20240712 | 115600 | 1917653800 | 25950 | 25950 | 25950 | 25950 | 1 |
| 402 | 20240712 | 115500 | 1917627850 | 25900 | 25950 | 25950 | 25900 | 67 |
| 403 | 20240712 | 115400 | 1915891900 | 25900 | 25900 | 25950 | 25900 | 644 |
| 404 | 20240712 | 115300 | 1899209100 | 25950 | 25900 | 25950 | 25900 | 3 |
| 405 | 20240712 | 115200 | 1899131300 | 25950 | 25950 | 25950 | 25900 | 499 |
| 406 | 20240712 | 115100 | 1886200850 | 25950 | 25950 | 26000 | 25950 | 42 |
| 407 | 20240712 | 115000 | 1885110900 | 25950 | 26000 | 26000 | 25950 | 11 |
| 408 | 20240712 | 114900 | 1884825100 | 25950 | 26000 | 26000 | 25950 | 25 |
| 409 | 20240712 | 114800 | 1884176100 | 25950 | 25950 | 25950 | 25950 | 58 |
| 410 | 20240712 | 114700 | 1882671000 | 25950 | 25950 | 25950 | 25950 | 477 |
| 411 | 20240712 | 114600 | 1870292850 | 25950 | 25950 | 25950 | 25950 | 9 |
| 412 | 20240712 | 114500 | 1870059300 | 25950 | 25950 | 25950 | 25950 | 100 |
| 413 | 20240712 | 114400 | 1867464300 | 26000 | 25950 | 26000 | 25950 | 800 |
| 414 | 20240712 | 114300 | 1846703700 | 26000 | 26000 | 26000 | 26000 | 30 |
| 415 | 20240712 | 114200 | 1845923700 | 26000 | 26000 | 26000 | 25950 | 1512 |
| 416 | 20240712 | 114100 | 1806611750 | 26000 | 26000 | 26000 | 26000 | 1 |
| 417 | 20240712 | 114000 | 1806585750 | 26050 | 26050 | 26050 | 26050 | 0 |
| 418 | 20240712 | 113900 | 1806585750 | 26050 | 26050 | 26050 | 26050 | 36 |
| 419 | 20240712 | 113800 | 1805647950 | 26050 | 26000 | 26050 | 26000 | 10 |
| 420 | 20240712 | 113700 | 1805387500 | 26000 | 26000 | 26000 | 26000 | 76 |
| 421 | 20240712 | 113600 | 1803411500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 422 | 20240712 | 113500 | 1803411500 | 26000 | 26000 | 26000 | 26000 | 1 |
| 423 | 20240712 | 113400 | 1803385500 | 26050 | 26050 | 26050 | 26050 | 237 |
| 424 | 20240712 | 113300 | 1797211650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 425 | 20240712 | 113200 | 1797211650 | 26050 | 26050 | 26050 | 26050 | 46 |
| 426 | 20240712 | 113100 | 1796013350 | 26050 | 26000 | 26050 | 26000 | 559 |
| 427 | 20240712 | 113000 | 1781474050 | 26000 | 26000 | 26000 | 26000 | 1 |
| 428 | 20240712 | 112900 | 1781448050 | 26050 | 26050 | 26050 | 26050 | 5 |
| 429 | 20240712 | 112800 | 1781317800 | 26050 | 26050 | 26100 | 26050 | 328 |
| 430 | 20240712 | 112700 | 1772773350 | 26050 | 26050 | 26050 | 26050 | 5 |
| 431 | 20240712 | 112600 | 1772643100 | 26050 | 26050 | 26050 | 26050 | 98 |
| 432 | 20240712 | 112500 | 1770090200 | 26050 | 26050 | 26100 | 26050 | 228 |
| 433 | 20240712 | 112400 | 1764142000 | 26100 | 26050 | 26100 | 26050 | 746 |
| 434 | 20240712 | 112300 | 1744707750 | 26100 | 26100 | 26100 | 26100 | 0 |
| 435 | 20240712 | 112200 | 1744707750 | 26100 | 26050 | 26100 | 26050 | 17 |
| 436 | 20240712 | 112100 | 1744264100 | 26100 | 26100 | 26100 | 26050 | 179 |
| 437 | 20240712 | 112000 | 1739600650 | 26100 | 26100 | 26100 | 26100 | 1 |
| 438 | 20240712 | 111900 | 1739574550 | 26100 | 26100 | 26100 | 26100 | 1 |
| 439 | 20240712 | 111800 | 1739548450 | 26100 | 26100 | 26100 | 26100 | 111 |
| 440 | 20240712 | 111700 | 1736651350 | 26050 | 26050 | 26050 | 26050 | 2 |
| 441 | 20240712 | 111600 | 1736599250 | 26100 | 26100 | 26100 | 26100 | 191 |
| 442 | 20240712 | 111500 | 1731614150 | 26050 | 26050 | 26050 | 26050 | 1 |
| 443 | 20240712 | 111400 | 1731588100 | 26100 | 26100 | 26100 | 26100 | 3 |
| 444 | 20240712 | 111300 | 1731509800 | 26050 | 26100 | 26100 | 26050 | 5 |
| 445 | 20240712 | 111200 | 1731379350 | 26100 | 26100 | 26100 | 26100 | 5 |
| 446 | 20240712 | 111100 | 1731248850 | 26100 | 26100 | 26100 | 26100 | 53 |
| 447 | 20240712 | 111000 | 1729865550 | 26100 | 26050 | 26100 | 26050 | 108 |
| 448 | 20240712 | 110900 | 1727046800 | 26100 | 26100 | 26100 | 26100 | 1633 |
| 449 | 20240712 | 110800 | 1684425500 | 26150 | 26100 | 26150 | 26100 | 33 |
| 450 | 20240712 | 110700 | 1683563050 | 26150 | 26150 | 26150 | 26150 | 46 |
| 451 | 20240712 | 110600 | 1682360150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 452 | 20240712 | 110500 | 1682360150 | 26150 | 26150 | 26150 | 26100 | 146 |
| 453 | 20240712 | 110400 | 1678542300 | 26150 | 26100 | 26150 | 26100 | 53 |
| 454 | 20240712 | 110300 | 1677158700 | 26150 | 26100 | 26150 | 26100 | 555 |
| 455 | 20240712 | 110200 | 1662670450 | 26100 | 26150 | 26150 | 26100 | 2 |
| 456 | 20240712 | 110100 | 1662618200 | 26100 | 26100 | 26100 | 26100 | 1 |
| 457 | 20240712 | 110000 | 1662592100 | 26150 | 26150 | 26150 | 26100 | 13 |
| 458 | 20240712 | 105900 | 1662252200 | 26150 | 26150 | 26150 | 26150 | 89 |
| 459 | 20240712 | 105800 | 1659924850 | 26150 | 26150 | 26150 | 26150 | 1 |
| 460 | 20240712 | 105700 | 1659898700 | 26150 | 26150 | 26150 | 26100 | 34 |
| 461 | 20240712 | 105600 | 1659011100 | 26150 | 26150 | 26150 | 26100 | 9 |
| 462 | 20240712 | 105500 | 1658775800 | 26150 | 26100 | 26150 | 26100 | 102 |
| 463 | 20240712 | 105400 | 1656113100 | 26150 | 26100 | 26150 | 26100 | 16 |
| 464 | 20240712 | 105300 | 1655695400 | 26150 | 26150 | 26150 | 26150 | 0 |
| 465 | 20240712 | 105200 | 1655695400 | 26150 | 26100 | 26150 | 26100 | 562 |
| 466 | 20240712 | 105100 | 1641024400 | 26150 | 26100 | 26150 | 26100 | 3 |
| 467 | 20240712 | 105000 | 1640946050 | 26150 | 26100 | 26150 | 26100 | 3 |
| 468 | 20240712 | 104900 | 1640867650 | 26150 | 26100 | 26150 | 26100 | 12 |
| 469 | 20240712 | 104800 | 1640554400 | 26100 | 26100 | 26100 | 26100 | 1 |
| 470 | 20240712 | 104700 | 1640528300 | 26150 | 26150 | 26150 | 26100 | 14 |
| 471 | 20240712 | 104600 | 1640162700 | 26150 | 26150 | 26150 | 26150 | 10 |
| 472 | 20240712 | 104500 | 1639901200 | 26150 | 26100 | 26150 | 26100 | 44 |
| 473 | 20240712 | 104400 | 1638752700 | 26100 | 26100 | 26100 | 26100 | 4 |
| 474 | 20240712 | 104300 | 1638648300 | 26100 | 26100 | 26100 | 26100 | 0 |
| 475 | 20240712 | 104200 | 1638648300 | 26100 | 26150 | 26150 | 26100 | 758 |
| 476 | 20240712 | 104100 | 1618832350 | 26200 | 26200 | 26200 | 26200 | 86 |
| 477 | 20240712 | 104000 | 1616579150 | 26200 | 26150 | 26200 | 26150 | 2 |
| 478 | 20240712 | 103900 | 1616526800 | 26200 | 26200 | 26200 | 26200 | 26 |
| 479 | 20240712 | 103800 | 1615845600 | 26200 | 26200 | 26200 | 26200 | 11 |
| 480 | 20240712 | 103700 | 1615557400 | 26200 | 26200 | 26200 | 26150 | 508 |
| 481 | 20240712 | 103600 | 1602271200 | 26200 | 26150 | 26200 | 26150 | 2002 |
| 482 | 20240712 | 103500 | 1549829950 | 26150 | 26200 | 26200 | 26150 | 18 |
| 483 | 20240712 | 103400 | 1549358400 | 26150 | 26150 | 26150 | 26150 | 155 |
| 484 | 20240712 | 103300 | 1545305150 | 26200 | 26200 | 26200 | 26200 | 11 |
| 485 | 20240712 | 103200 | 1545016950 | 26200 | 26150 | 26200 | 26150 | 24 |
| 486 | 20240712 | 103100 | 1544389150 | 26200 | 26200 | 26200 | 26150 | 32 |
| 487 | 20240712 | 103000 | 1543550800 | 26150 | 26150 | 26150 | 26150 | 265 |
| 488 | 20240712 | 102900 | 1536621050 | 26150 | 26150 | 26150 | 26150 | 54 |
| 489 | 20240712 | 102800 | 1535208950 | 26100 | 26150 | 26150 | 26100 | 773 |
| 490 | 20240712 | 102700 | 1514995150 | 26150 | 26150 | 26200 | 26150 | 1085 |
| 491 | 20240712 | 102600 | 1486621250 | 26150 | 26200 | 26200 | 26150 | 99 |
| 492 | 20240712 | 102500 | 1484029950 | 26250 | 26200 | 26250 | 26200 | 1072 |
| 493 | 20240712 | 102400 | 1455937750 | 26150 | 26150 | 26150 | 26150 | 8 |
| 494 | 20240712 | 102300 | 1455728550 | 26150 | 26150 | 26150 | 26150 | 159 |
| 495 | 20240712 | 102200 | 1451570700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 496 | 20240712 | 102100 | 1451570700 | 26200 | 26200 | 26200 | 26200 | 5 |
| 497 | 20240712 | 102000 | 1451439700 | 26150 | 26150 | 26150 | 26150 | 32 |
| 498 | 20240712 | 101900 | 1450602900 | 26150 | 26200 | 26200 | 26150 | 999 |
| 499 | 20240712 | 101800 | 1424431150 | 26250 | 26200 | 26250 | 26200 | 113 |
| 500 | 20240712 | 101700 | 1421470050 | 26200 | 26250 | 26250 | 26200 | 779 |
| 501 | 20240712 | 101600 | 1401045850 | 26200 | 26200 | 26250 | 26200 | 717 |
| 502 | 20240712 | 101500 | 1382239650 | 26250 | 26200 | 26250 | 26200 | 3164 |
| 503 | 20240712 | 101400 | 1299197200 | 26250 | 26250 | 26250 | 26250 | 36 |
| 504 | 20240712 | 101300 | 1298252200 | 26250 | 26150 | 26250 | 26150 | 96 |
| 505 | 20240712 | 101200 | 1295737800 | 26250 | 26250 | 26250 | 26100 | 1188 |
| 506 | 20240712 | 101100 | 1264663750 | 26250 | 26200 | 26250 | 26150 | 1177 |
| 507 | 20240712 | 101000 | 1233843150 | 26200 | 26200 | 26200 | 26200 | 54 |
| 508 | 20240712 | 100900 | 1232428350 | 26200 | 26200 | 26200 | 26200 | 0 |
| 509 | 20240712 | 100800 | 1232428350 | 26200 | 26250 | 26250 | 26200 | 736 |
| 510 | 20240712 | 100700 | 1213139150 | 26250 | 26100 | 26250 | 26100 | 2245 |
| 511 | 20240712 | 100600 | 1154345400 | 26150 | 26100 | 26150 | 26100 | 8 |
| 512 | 20240712 | 100500 | 1154136550 | 26150 | 26100 | 26150 | 26100 | 58 |
| 513 | 20240712 | 100400 | 1152622350 | 26150 | 26100 | 26150 | 26100 | 221 |
| 514 | 20240712 | 100300 | 1146852300 | 26150 | 26150 | 26150 | 26150 | 175 |
| 515 | 20240712 | 100200 | 1142276050 | 26150 | 26050 | 26150 | 26050 | 607 |
| 516 | 20240712 | 100100 | 1126440700 | 26050 | 26050 | 26050 | 26050 | 25 |
| 517 | 20240712 | 100000 | 1125789450 | 26050 | 26100 | 26100 | 26000 | 726 |
| 518 | 20240712 | 095900 | 1106897600 | 26000 | 26050 | 26100 | 26000 | 1632 |
| 519 | 20240712 | 095800 | 1064425100 | 26100 | 26050 | 26100 | 26000 | 3317 |
| 520 | 20240712 | 095700 | 978145450 | 26100 | 26050 | 26100 | 26050 | 1295 |
| 521 | 20240712 | 095600 | 944394900 | 26000 | 26100 | 26100 | 26000 | 3058 |
| 522 | 20240712 | 095500 | 864809800 | 26050 | 26150 | 26150 | 26050 | 241 |
| 523 | 20240712 | 095400 | 858521750 | 26100 | 26150 | 26150 | 26100 | 457 |
| 524 | 20240712 | 095300 | 846593800 | 26100 | 26100 | 26150 | 26100 | 38 |
| 525 | 20240712 | 095200 | 845601800 | 26150 | 26150 | 26150 | 26150 | 3 |
| 526 | 20240712 | 095100 | 845523350 | 26150 | 26150 | 26150 | 26100 | 83 |
| 527 | 20240712 | 095000 | 843356350 | 26150 | 26100 | 26150 | 26100 | 13 |
| 528 | 20240712 | 094900 | 843016450 | 26150 | 26150 | 26200 | 26150 | 962 |
| 529 | 20240712 | 094800 | 817858950 | 26200 | 26200 | 26200 | 26200 | 2 |
| 530 | 20240712 | 094700 | 817806550 | 26200 | 26200 | 26200 | 26200 | 12 |
| 531 | 20240712 | 094600 | 817492150 | 26200 | 26200 | 26200 | 26200 | 3 |
| 532 | 20240712 | 094500 | 817413550 | 26150 | 26050 | 26200 | 26050 | 2630 |
| 533 | 20240712 | 094400 | 748679250 | 26100 | 26100 | 26100 | 26050 | 784 |
| 534 | 20240712 | 094300 | 728249350 | 26100 | 26100 | 26100 | 26050 | 56 |
| 535 | 20240712 | 094200 | 726790350 | 26100 | 26050 | 26100 | 26050 | 93 |
| 536 | 20240712 | 094100 | 724367550 | 26050 | 26050 | 26100 | 26050 | 335 |
| 537 | 20240712 | 094000 | 715639700 | 26100 | 26050 | 26100 | 26050 | 370 |
| 538 | 20240712 | 093900 | 705999000 | 26100 | 26000 | 26100 | 26000 | 1796 |
| 539 | 20240712 | 093800 | 659290150 | 26000 | 26100 | 26100 | 26000 | 1189 |
| 540 | 20240712 | 093700 | 628316350 | 26100 | 26050 | 26100 | 26050 | 225 |
| 541 | 20240712 | 093600 | 622452400 | 26100 | 26050 | 26100 | 26050 | 110 |
| 542 | 20240712 | 093500 | 619585900 | 26100 | 26150 | 26150 | 26050 | 490 |
| 543 | 20240712 | 093400 | 606817350 | 26050 | 26100 | 26150 | 26050 | 449 |
| 544 | 20240712 | 093300 | 595106500 | 26100 | 26100 | 26150 | 26100 | 190 |
| 545 | 20240712 | 093200 | 590147050 | 26100 | 26150 | 26150 | 26100 | 669 |
| 546 | 20240712 | 093100 | 572662500 | 26200 | 26200 | 26200 | 26200 | 8 |
| 547 | 20240712 | 093000 | 572452900 | 26150 | 26150 | 26200 | 26150 | 132 |
| 548 | 20240712 | 092900 | 569000550 | 26150 | 26200 | 26200 | 26150 | 137 |
| 549 | 20240712 | 092800 | 565412500 | 26150 | 26150 | 26200 | 26150 | 64 |
| 550 | 20240712 | 092700 | 563738700 | 26150 | 26250 | 26250 | 26150 | 1346 |
| 551 | 20240712 | 092600 | 528473350 | 26250 | 26250 | 26250 | 26200 | 59 |
| 552 | 20240712 | 092500 | 526926100 | 26250 | 26100 | 26250 | 26100 | 1676 |
| 553 | 20240712 | 092400 | 483049800 | 26150 | 26100 | 26150 | 26100 | 158 |
| 554 | 20240712 | 092300 | 478920750 | 26100 | 26100 | 26100 | 26100 | 399 |
| 555 | 20240712 | 092200 | 468506850 | 26100 | 26050 | 26100 | 26050 | 617 |
| 556 | 20240712 | 092100 | 452426750 | 26050 | 26000 | 26100 | 26000 | 150 |
| 557 | 20240712 | 092000 | 448519650 | 26000 | 26050 | 26100 | 26000 | 2092 |
| 558 | 20240712 | 091900 | 394009200 | 26050 | 26050 | 26100 | 26000 | 2033 |
| 559 | 20240712 | 091800 | 341109750 | 26050 | 26050 | 26100 | 26000 | 1372 |
| 560 | 20240712 | 091700 | 305358800 | 26050 | 26000 | 26050 | 26000 | 91 |
| 561 | 20240712 | 091600 | 302990750 | 26000 | 26050 | 26050 | 26000 | 106 |
| 562 | 20240712 | 091500 | 300231800 | 26050 | 26050 | 26100 | 26050 | 1005 |
| 563 | 20240712 | 091400 | 274051450 | 26100 | 26100 | 26100 | 26050 | 182 |
| 564 | 20240712 | 091300 | 269305550 | 26100 | 26200 | 26200 | 26100 | 1526 |
| 565 | 20240712 | 091200 | 229444750 | 26200 | 26200 | 26250 | 26200 | 371 |
| 566 | 20240712 | 091100 | 219713700 | 26250 | 26250 | 26250 | 26200 | 67 |
| 567 | 20240712 | 091000 | 217955450 | 26200 | 26150 | 26200 | 26150 | 1281 |
| 568 | 20240712 | 090900 | 184446650 | 26150 | 26050 | 26150 | 26050 | 149 |
| 569 | 20240712 | 090800 | 180560900 | 26100 | 26100 | 26100 | 26050 | 33 |
| 570 | 20240712 | 090700 | 179699650 | 26100 | 26100 | 26100 | 26050 | 449 |
| 571 | 20240712 | 090600 | 167988450 | 26150 | 26100 | 26150 | 26100 | 339 |
| 572 | 20240712 | 090500 | 159124550 | 26150 | 26200 | 26200 | 26150 | 214 |
| 573 | 20240712 | 090400 | 153524350 | 26200 | 26200 | 26200 | 26100 | 497 |
| 574 | 20240712 | 090300 | 140507450 | 26200 | 26100 | 26200 | 26050 | 1129 |
| 575 | 20240712 | 090200 | 110979350 | 26100 | 26150 | 26150 | 26100 | 912 |
| 576 | 20240712 | 090100 | 87169050 | 26100 | 26200 | 26200 | 26100 | 1119 |
| 577 | 20240712 | 090000 | 57911800 | 26200 | 26250 | 26250 | 26200 | 2098 |