36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240704 | 202500 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 4272 |
| 3 | 20240704 | 202400 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 4 | 20240704 | 202300 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 5 | 20240704 | 202200 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 6 | 20240704 | 202100 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 7 | 20240704 | 202000 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 8 | 20240704 | 201900 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 9 | 20240704 | 201800 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 10 | 20240704 | 201700 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 11 | 20240704 | 201600 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 12 | 20240704 | 201500 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 13 | 20240704 | 201400 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 14 | 20240704 | 201300 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 15 | 20240704 | 201200 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 16 | 20240704 | 201100 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 17 | 20240704 | 201000 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 18 | 20240704 | 200900 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 19 | 20240704 | 200800 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 20 | 20240704 | 200700 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 21 | 20240704 | 200600 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 22 | 20240704 | 200500 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 23 | 20240704 | 200400 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 24 | 20240704 | 200300 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 25 | 20240704 | 200200 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 26 | 20240704 | 200100 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 27 | 20240704 | 200000 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 28 | 20240704 | 195900 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 29 | 20240704 | 195800 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 30 | 20240704 | 195700 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 31 | 20240704 | 195600 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 32 | 20240704 | 195500 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 4272 |
| 33 | 20240704 | 195400 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 34 | 20240704 | 195300 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 35 | 20240704 | 195200 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 36 | 20240704 | 195100 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 37 | 20240704 | 195000 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 38 | 20240704 | 194900 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 39 | 20240704 | 194800 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 40 | 20240704 | 194700 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 41 | 20240704 | 194600 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 42 | 20240704 | 194500 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 43 | 20240704 | 194400 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 44 | 20240704 | 194300 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 45 | 20240704 | 194200 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 46 | 20240704 | 194100 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 47 | 20240704 | 194000 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 48 | 20240704 | 193900 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 49 | 20240704 | 193800 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 50 | 20240704 | 193700 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 51 | 20240704 | 193600 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 52 | 20240704 | 193500 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 53 | 20240704 | 193400 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 54 | 20240704 | 193300 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 55 | 20240704 | 193200 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 56 | 20240704 | 193100 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 57 | 20240704 | 193000 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 58 | 20240704 | 192900 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 59 | 20240704 | 192800 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 60 | 20240704 | 192700 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 61 | 20240704 | 192600 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 62 | 20240704 | 192500 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 4272 |
| 63 | 20240704 | 192400 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 64 | 20240704 | 192300 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 65 | 20240704 | 192200 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 66 | 20240704 | 192100 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 67 | 20240704 | 192000 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 68 | 20240704 | 191900 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 69 | 20240704 | 191800 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 70 | 20240704 | 191700 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 71 | 20240704 | 191600 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 72 | 20240704 | 191500 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 73 | 20240704 | 191400 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 74 | 20240704 | 191300 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 75 | 20240704 | 191200 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 76 | 20240704 | 191100 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 77 | 20240704 | 191000 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 78 | 20240704 | 190900 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 79 | 20240704 | 190800 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 80 | 20240704 | 190700 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 81 | 20240704 | 190600 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 82 | 20240704 | 190500 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 83 | 20240704 | 190400 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 84 | 20240704 | 190300 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 85 | 20240704 | 190200 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 86 | 20240704 | 190100 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 87 | 20240704 | 190000 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 88 | 20240704 | 185900 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 89 | 20240704 | 185800 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 90 | 20240704 | 185700 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 91 | 20240704 | 185600 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 92 | 20240704 | 185500 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 4272 |
| 93 | 20240704 | 185400 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 94 | 20240704 | 185300 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 95 | 20240704 | 185200 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 96 | 20240704 | 185100 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 97 | 20240704 | 185000 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 98 | 20240704 | 184900 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 99 | 20240704 | 184800 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 100 | 20240704 | 184700 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 101 | 20240704 | 184600 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 102 | 20240704 | 184500 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 103 | 20240704 | 184400 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 104 | 20240704 | 184300 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 105 | 20240704 | 184200 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 106 | 20240704 | 184100 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 107 | 20240704 | 184000 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 108 | 20240704 | 183900 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 109 | 20240704 | 183800 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 110 | 20240704 | 183700 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 111 | 20240704 | 183600 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 112 | 20240704 | 183500 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 113 | 20240704 | 183400 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 114 | 20240704 | 183300 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 115 | 20240704 | 183200 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 116 | 20240704 | 183100 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 117 | 20240704 | 183000 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 118 | 20240704 | 182900 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 119 | 20240704 | 182800 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 120 | 20240704 | 182700 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 121 | 20240704 | 182600 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 122 | 20240704 | 182500 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 4272 |
| 123 | 20240704 | 182400 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 124 | 20240704 | 182300 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 125 | 20240704 | 182200 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 126 | 20240704 | 182100 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 127 | 20240704 | 182000 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 128 | 20240704 | 181900 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 129 | 20240704 | 181800 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 130 | 20240704 | 181700 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 131 | 20240704 | 181600 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 132 | 20240704 | 181500 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 133 | 20240704 | 181400 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 134 | 20240704 | 181300 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 135 | 20240704 | 181200 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 136 | 20240704 | 181100 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 137 | 20240704 | 181000 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 138 | 20240704 | 180900 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 139 | 20240704 | 180800 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 140 | 20240704 | 180700 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 141 | 20240704 | 180600 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 142 | 20240704 | 180500 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 143 | 20240704 | 180400 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 144 | 20240704 | 180300 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 145 | 20240704 | 180200 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 146 | 20240704 | 180100 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 147 | 20240704 | 180000 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 148 | 20240704 | 175900 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 149 | 20240704 | 175800 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 150 | 20240704 | 175700 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 151 | 20240704 | 175600 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 152 | 20240704 | 175500 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 4272 |
| 153 | 20240704 | 175400 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 154 | 20240704 | 175300 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 155 | 20240704 | 175200 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 156 | 20240704 | 175100 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 157 | 20240704 | 175000 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 158 | 20240704 | 174900 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 159 | 20240704 | 174800 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 160 | 20240704 | 174700 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 161 | 20240704 | 174600 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 162 | 20240704 | 174500 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 163 | 20240704 | 174400 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 164 | 20240704 | 174300 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 165 | 20240704 | 174200 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 166 | 20240704 | 174100 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 167 | 20240704 | 174000 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 168 | 20240704 | 173900 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 169 | 20240704 | 173800 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 170 | 20240704 | 173700 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 171 | 20240704 | 173600 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 172 | 20240704 | 173500 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 173 | 20240704 | 173400 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 174 | 20240704 | 173300 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 175 | 20240704 | 173200 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 176 | 20240704 | 173100 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 177 | 20240704 | 173000 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 178 | 20240704 | 172900 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 179 | 20240704 | 172800 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 180 | 20240704 | 172700 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 181 | 20240704 | 172600 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 182 | 20240704 | 172500 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 4272 |
| 183 | 20240704 | 172400 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 184 | 20240704 | 172300 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 185 | 20240704 | 172200 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 186 | 20240704 | 172100 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 187 | 20240704 | 172000 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 188 | 20240704 | 171900 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 189 | 20240704 | 171800 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 190 | 20240704 | 171700 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 191 | 20240704 | 171600 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 192 | 20240704 | 171500 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 193 | 20240704 | 171400 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 194 | 20240704 | 171300 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 195 | 20240704 | 171200 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 196 | 20240704 | 171100 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 197 | 20240704 | 171000 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 198 | 20240704 | 170900 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 199 | 20240704 | 170800 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 200 | 20240704 | 170700 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 201 | 20240704 | 170600 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 202 | 20240704 | 170500 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 203 | 20240704 | 170400 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 204 | 20240704 | 170300 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 205 | 20240704 | 170200 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 206 | 20240704 | 170100 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 207 | 20240704 | 170000 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 208 | 20240704 | 165900 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 209 | 20240704 | 165800 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 210 | 20240704 | 165700 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 211 | 20240704 | 165600 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 212 | 20240704 | 165500 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 4272 |
| 213 | 20240704 | 165400 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 214 | 20240704 | 165300 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 215 | 20240704 | 165200 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 216 | 20240704 | 165100 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 217 | 20240704 | 165000 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 218 | 20240704 | 164900 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 219 | 20240704 | 164800 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 220 | 20240704 | 164700 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 221 | 20240704 | 164600 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 222 | 20240704 | 164500 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 223 | 20240704 | 164400 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 224 | 20240704 | 164300 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 225 | 20240704 | 164200 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 226 | 20240704 | 164100 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 227 | 20240704 | 164000 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 228 | 20240704 | 163900 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 229 | 20240704 | 163800 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 230 | 20240704 | 163700 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 231 | 20240704 | 163600 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 232 | 20240704 | 163500 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 233 | 20240704 | 163400 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 234 | 20240704 | 163300 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 235 | 20240704 | 163200 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 236 | 20240704 | 163100 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 237 | 20240704 | 163000 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 238 | 20240704 | 162900 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 239 | 20240704 | 162800 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 240 | 20240704 | 162700 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 241 | 20240704 | 162600 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 242 | 20240704 | 162500 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 4272 |
| 243 | 20240704 | 162400 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 244 | 20240704 | 162300 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 245 | 20240704 | 162200 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 246 | 20240704 | 162100 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 247 | 20240704 | 162000 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 248 | 20240704 | 161900 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 249 | 20240704 | 161800 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 250 | 20240704 | 161700 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 251 | 20240704 | 161600 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 252 | 20240704 | 161500 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 253 | 20240704 | 161400 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 254 | 20240704 | 161300 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 255 | 20240704 | 161200 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 256 | 20240704 | 161100 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 257 | 20240704 | 161000 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 258 | 20240704 | 160900 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 259 | 20240704 | 160800 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 260 | 20240704 | 160700 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 261 | 20240704 | 160600 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 262 | 20240704 | 160500 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 263 | 20240704 | 160400 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 264 | 20240704 | 160300 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 265 | 20240704 | 160200 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 266 | 20240704 | 160100 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 267 | 20240704 | 160000 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 268 | 20240704 | 155900 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 269 | 20240704 | 155800 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 270 | 20240704 | 155700 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 271 | 20240704 | 155600 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 272 | 20240704 | 155500 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 4272 |
| 273 | 20240704 | 155400 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 274 | 20240704 | 155300 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 275 | 20240704 | 155200 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 276 | 20240704 | 155100 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 277 | 20240704 | 155000 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 278 | 20240704 | 154900 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 279 | 20240704 | 154800 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 280 | 20240704 | 154700 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 281 | 20240704 | 154600 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 282 | 20240704 | 154500 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 283 | 20240704 | 154400 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 284 | 20240704 | 154300 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 285 | 20240704 | 154200 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 286 | 20240704 | 154100 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 287 | 20240704 | 154000 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 288 | 20240704 | 153900 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 289 | 20240704 | 153800 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 290 | 20240704 | 153700 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 291 | 20240704 | 153600 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 292 | 20240704 | 153500 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 293 | 20240704 | 153400 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 294 | 20240704 | 153300 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 295 | 20240704 | 153200 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 296 | 20240704 | 153100 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 297 | 20240704 | 153000 | 7912592950 | 26050 | 26050 | 26050 | 26050 | 4272 |
| 298 | 20240704 | 152900 | 7801307350 | 26100 | 26100 | 26100 | 26100 | 0 |
| 299 | 20240704 | 152800 | 7801307350 | 26100 | 26100 | 26100 | 26100 | 0 |
| 300 | 20240704 | 152700 | 7801307350 | 26100 | 26100 | 26100 | 26100 | 0 |
| 301 | 20240704 | 152600 | 7801307350 | 26100 | 26100 | 26100 | 26100 | 0 |
| 302 | 20240704 | 152500 | 7801307350 | 26100 | 26100 | 26100 | 26100 | 0 |
| 303 | 20240704 | 152400 | 7801307350 | 26100 | 26100 | 26100 | 26100 | 0 |
| 304 | 20240704 | 152300 | 7801307350 | 26100 | 26100 | 26100 | 26100 | 0 |
| 305 | 20240704 | 152200 | 7801307350 | 26100 | 26100 | 26100 | 26100 | 0 |
| 306 | 20240704 | 152100 | 7801307350 | 26100 | 26100 | 26100 | 26100 | 0 |
| 307 | 20240704 | 152000 | 7801307350 | 26100 | 26100 | 26100 | 26100 | 0 |
| 308 | 20240704 | 151900 | 7801307350 | 26100 | 26050 | 26100 | 26000 | 619 |
| 309 | 20240704 | 151800 | 7785172750 | 26050 | 26050 | 26100 | 26000 | 345 |
| 310 | 20240704 | 151700 | 7776188750 | 26050 | 26000 | 26050 | 26000 | 174 |
| 311 | 20240704 | 151600 | 7771659700 | 26050 | 26050 | 26050 | 26050 | 624 |
| 312 | 20240704 | 151500 | 7755404500 | 26050 | 26000 | 26050 | 26000 | 530 |
| 313 | 20240704 | 151400 | 7741598250 | 26050 | 26050 | 26050 | 26050 | 5 |
| 314 | 20240704 | 151300 | 7741468000 | 26050 | 26050 | 26050 | 26050 | 265 |
| 315 | 20240704 | 151200 | 7734564750 | 26050 | 26050 | 26050 | 26000 | 577 |
| 316 | 20240704 | 151100 | 7719535350 | 26050 | 26000 | 26050 | 26000 | 159 |
| 317 | 20240704 | 151000 | 7715393700 | 26050 | 26000 | 26050 | 26000 | 3334 |
| 318 | 20240704 | 150900 | 7628680850 | 26000 | 26050 | 26050 | 26000 | 160 |
| 319 | 20240704 | 150800 | 7624513150 | 26000 | 26000 | 26050 | 26000 | 151 |
| 320 | 20240704 | 150700 | 7620584500 | 26050 | 26000 | 26050 | 26000 | 323 |
| 321 | 20240704 | 150600 | 7612185700 | 26000 | 26000 | 26000 | 26000 | 180 |
| 322 | 20240704 | 150500 | 7607505700 | 26050 | 26000 | 26050 | 26000 | 60 |
| 323 | 20240704 | 150400 | 7605945650 | 26000 | 26050 | 26050 | 26000 | 146 |
| 324 | 20240704 | 150300 | 7602147200 | 26050 | 26050 | 26100 | 26000 | 137 |
| 325 | 20240704 | 150200 | 7598578450 | 26050 | 26050 | 26050 | 26050 | 321 |
| 326 | 20240704 | 150100 | 7590216400 | 26050 | 26050 | 26050 | 26050 | 41 |
| 327 | 20240704 | 150000 | 7589148350 | 26050 | 26100 | 26100 | 26050 | 109 |
| 328 | 20240704 | 145900 | 7586303900 | 26050 | 26050 | 26100 | 26050 | 200 |
| 329 | 20240704 | 145800 | 7581088650 | 26050 | 26100 | 26100 | 26050 | 210 |
| 330 | 20240704 | 145700 | 7575610650 | 26050 | 26100 | 26100 | 26050 | 133 |
| 331 | 20240704 | 145600 | 7572140500 | 26100 | 26050 | 26100 | 26050 | 543 |
| 332 | 20240704 | 145500 | 7557995250 | 26100 | 26100 | 26100 | 26050 | 589 |
| 333 | 20240704 | 145400 | 7542622850 | 26050 | 26050 | 26150 | 26050 | 203 |
| 334 | 20240704 | 145300 | 7537329300 | 26050 | 26050 | 26100 | 26050 | 111 |
| 335 | 20240704 | 145200 | 7534432600 | 26050 | 26050 | 26100 | 26050 | 315 |
| 336 | 20240704 | 145100 | 7526221850 | 26050 | 26100 | 26150 | 26050 | 756 |
| 337 | 20240704 | 145000 | 7506490450 | 26150 | 26100 | 26150 | 26050 | 688 |
| 338 | 20240704 | 144900 | 7488529050 | 26050 | 26050 | 26050 | 26050 | 238 |
| 339 | 20240704 | 144800 | 7482329150 | 26050 | 26100 | 26100 | 26050 | 738 |
| 340 | 20240704 | 144700 | 7463087550 | 26050 | 26100 | 26100 | 26050 | 2538 |
| 341 | 20240704 | 144600 | 7396887650 | 26000 | 26000 | 26050 | 26000 | 132 |
| 342 | 20240704 | 144500 | 7393450500 | 26000 | 26050 | 26050 | 26000 | 326 |
| 343 | 20240704 | 144400 | 7384961850 | 26000 | 26050 | 26050 | 26000 | 167 |
| 344 | 20240704 | 144300 | 7380614650 | 26050 | 26000 | 26100 | 26000 | 1629 |
| 345 | 20240704 | 144200 | 7338249900 | 26000 | 26100 | 26150 | 26000 | 307 |
| 346 | 20240704 | 144100 | 7330239450 | 26100 | 26050 | 26100 | 26050 | 64 |
| 347 | 20240704 | 144000 | 7328569450 | 26100 | 26100 | 26100 | 26100 | 246 |
| 348 | 20240704 | 143900 | 7322148850 | 26100 | 26150 | 26150 | 26100 | 466 |
| 349 | 20240704 | 143800 | 7309980250 | 26150 | 26150 | 26150 | 26150 | 124 |
| 350 | 20240704 | 143700 | 7306737650 | 26100 | 26150 | 26150 | 26100 | 124 |
| 351 | 20240704 | 143600 | 7303495350 | 26150 | 26150 | 26150 | 26100 | 120 |
| 352 | 20240704 | 143500 | 7300358100 | 26150 | 26150 | 26150 | 26100 | 218 |
| 353 | 20240704 | 143400 | 7294658300 | 26100 | 26050 | 26100 | 26050 | 24 |
| 354 | 20240704 | 143300 | 7294033000 | 26050 | 26150 | 26150 | 26000 | 632 |
| 355 | 20240704 | 143200 | 7277553050 | 26150 | 26100 | 26150 | 26050 | 97 |
| 356 | 20240704 | 143100 | 7275021250 | 26100 | 26100 | 26100 | 26100 | 164 |
| 357 | 20240704 | 143000 | 7270740850 | 26100 | 26050 | 26100 | 26050 | 152 |
| 358 | 20240704 | 142900 | 7266776200 | 26050 | 26050 | 26100 | 26050 | 313 |
| 359 | 20240704 | 142800 | 7258617400 | 26050 | 26050 | 26100 | 26050 | 160 |
| 360 | 20240704 | 142700 | 7254444400 | 26100 | 26050 | 26100 | 26050 | 252 |
| 361 | 20240704 | 142600 | 7247872650 | 26050 | 26050 | 26050 | 26050 | 108 |
| 362 | 20240704 | 142500 | 7245059250 | 26050 | 26050 | 26100 | 26050 | 88 |
| 363 | 20240704 | 142400 | 7242766300 | 26050 | 26050 | 26050 | 26050 | 81 |
| 364 | 20240704 | 142300 | 7240656250 | 26050 | 26000 | 26050 | 26000 | 148 |
| 365 | 20240704 | 142200 | 7236801150 | 26000 | 26000 | 26000 | 26000 | 225 |
| 366 | 20240704 | 142100 | 7230951150 | 26000 | 26000 | 26000 | 25950 | 917 |
| 367 | 20240704 | 142000 | 7207144000 | 26000 | 26100 | 26100 | 26000 | 3691 |
| 368 | 20240704 | 141900 | 7111149150 | 26100 | 26100 | 26100 | 26100 | 27 |
| 369 | 20240704 | 141800 | 7110444450 | 26100 | 26100 | 26150 | 26100 | 230 |
| 370 | 20240704 | 141700 | 7104440450 | 26150 | 26150 | 26150 | 26100 | 137 |
| 371 | 20240704 | 141600 | 7100861750 | 26200 | 26150 | 26200 | 26150 | 141 |
| 372 | 20240704 | 141500 | 7097174550 | 26200 | 26100 | 26200 | 26050 | 432 |
| 373 | 20240704 | 141400 | 7085888700 | 26100 | 26150 | 26150 | 26100 | 560 |
| 374 | 20240704 | 141300 | 7071264650 | 26150 | 26150 | 26150 | 26100 | 379 |
| 375 | 20240704 | 141200 | 7061358600 | 26150 | 26150 | 26150 | 26150 | 113 |
| 376 | 20240704 | 141100 | 7058403650 | 26150 | 26200 | 26200 | 26150 | 197 |
| 377 | 20240704 | 141000 | 7053251950 | 26200 | 26200 | 26200 | 26150 | 273 |
| 378 | 20240704 | 140900 | 7046099450 | 26200 | 26250 | 26250 | 26200 | 343 |
| 379 | 20240704 | 140800 | 7037103400 | 26250 | 26250 | 26250 | 26250 | 784 |
| 380 | 20240704 | 140700 | 7016523400 | 26300 | 26300 | 26350 | 26300 | 743 |
| 381 | 20240704 | 140600 | 6996982100 | 26350 | 26400 | 26400 | 26350 | 1684 |
| 382 | 20240704 | 140500 | 6952566150 | 26450 | 26350 | 26450 | 26350 | 4076 |
| 383 | 20240704 | 140400 | 6844919650 | 26300 | 26350 | 26350 | 26250 | 1418 |
| 384 | 20240704 | 140300 | 6807595650 | 26350 | 26200 | 26350 | 26150 | 4000 |
| 385 | 20240704 | 140200 | 6702588950 | 26250 | 26150 | 26250 | 26150 | 1176 |
| 386 | 20240704 | 140100 | 6671793500 | 26100 | 26150 | 26200 | 26100 | 212 |
| 387 | 20240704 | 140000 | 6666251000 | 26150 | 26050 | 26150 | 26050 | 1061 |
| 388 | 20240704 | 135900 | 6638558650 | 26050 | 26050 | 26050 | 26000 | 272 |
| 389 | 20240704 | 135800 | 6631473650 | 26050 | 26050 | 26050 | 26000 | 968 |
| 390 | 20240704 | 135700 | 6606288450 | 26000 | 26000 | 26050 | 26000 | 330 |
| 391 | 20240704 | 135600 | 6597699950 | 26050 | 26000 | 26050 | 25950 | 471 |
| 392 | 20240704 | 135500 | 6585443750 | 26000 | 26000 | 26000 | 25950 | 390 |
| 393 | 20240704 | 135400 | 6575304700 | 26000 | 26000 | 26000 | 25950 | 119 |
| 394 | 20240704 | 135300 | 6572211700 | 25950 | 25950 | 26000 | 25900 | 318 |
| 395 | 20240704 | 135200 | 6563958100 | 25900 | 25950 | 25950 | 25900 | 81 |
| 396 | 20240704 | 135100 | 6561858100 | 25950 | 26000 | 26000 | 25850 | 359 |
| 397 | 20240704 | 135000 | 6552546500 | 25950 | 26000 | 26000 | 25950 | 295 |
| 398 | 20240704 | 134900 | 6544877400 | 26050 | 26100 | 26100 | 26000 | 674 |
| 399 | 20240704 | 134800 | 6527345800 | 26100 | 26000 | 26100 | 25950 | 705 |
| 400 | 20240704 | 134700 | 6508999050 | 25950 | 26000 | 26000 | 25900 | 271 |
| 401 | 20240704 | 134600 | 6501966150 | 26000 | 25950 | 26000 | 25900 | 129 |
| 402 | 20240704 | 134500 | 6498617250 | 25900 | 25950 | 25950 | 25900 | 124 |
| 403 | 20240704 | 134400 | 6495402600 | 25950 | 25950 | 26000 | 25900 | 264 |
| 404 | 20240704 | 134300 | 6488558900 | 25900 | 25950 | 26000 | 25900 | 143 |
| 405 | 20240704 | 134200 | 6484847650 | 25950 | 26000 | 26000 | 25900 | 319 |
| 406 | 20240704 | 134100 | 6476569250 | 25950 | 26000 | 26000 | 25950 | 229 |
| 407 | 20240704 | 134000 | 6470617500 | 26000 | 26000 | 26000 | 26000 | 338 |
| 408 | 20240704 | 133900 | 6461829500 | 26050 | 26000 | 26050 | 26000 | 93 |
| 409 | 20240704 | 133800 | 6459409300 | 26000 | 25900 | 26000 | 25900 | 345 |
| 410 | 20240704 | 133700 | 6450463550 | 25900 | 26000 | 26000 | 25900 | 528 |
| 411 | 20240704 | 133600 | 6436753000 | 26050 | 26000 | 26050 | 26000 | 415 |
| 412 | 20240704 | 133500 | 6425956850 | 26000 | 25950 | 26000 | 25850 | 288 |
| 413 | 20240704 | 133400 | 6418498300 | 25950 | 25800 | 26000 | 25800 | 719 |
| 414 | 20240704 | 133300 | 6399888300 | 25800 | 25800 | 25800 | 25800 | 15 |
| 415 | 20240704 | 133200 | 6399501300 | 25800 | 25800 | 25850 | 25800 | 76 |
| 416 | 20240704 | 133100 | 6397537550 | 25850 | 25850 | 25850 | 25800 | 68 |
| 417 | 20240704 | 133000 | 6395780350 | 25800 | 25750 | 25800 | 25750 | 230 |
| 418 | 20240704 | 132900 | 6389846950 | 25750 | 25750 | 25800 | 25750 | 95 |
| 419 | 20240704 | 132800 | 6387399350 | 25800 | 25850 | 25850 | 25800 | 141 |
| 420 | 20240704 | 132700 | 6383761400 | 25800 | 25850 | 25850 | 25800 | 32 |
| 421 | 20240704 | 132600 | 6382934500 | 25850 | 25900 | 25900 | 25850 | 64 |
| 422 | 20240704 | 132500 | 6381280050 | 25900 | 25900 | 25950 | 25900 | 42 |
| 423 | 20240704 | 132400 | 6380192200 | 25950 | 25900 | 25950 | 25900 | 295 |
| 424 | 20240704 | 132300 | 6372537800 | 25950 | 25900 | 25950 | 25900 | 284 |
| 425 | 20240704 | 132200 | 6365181400 | 25850 | 26000 | 26000 | 25750 | 1285 |
| 426 | 20240704 | 132100 | 6331975500 | 25950 | 26050 | 26050 | 25900 | 458 |
| 427 | 20240704 | 132000 | 6320090350 | 26000 | 26300 | 26300 | 26000 | 4646 |
| 428 | 20240704 | 131900 | 6198708000 | 26300 | 26250 | 26300 | 26200 | 529 |
| 429 | 20240704 | 131800 | 6184812000 | 26250 | 26200 | 26250 | 26200 | 289 |
| 430 | 20240704 | 131700 | 6177234850 | 26200 | 26200 | 26250 | 26200 | 691 |
| 431 | 20240704 | 131600 | 6159118200 | 26250 | 26200 | 26250 | 26200 | 857 |
| 432 | 20240704 | 131500 | 6136656850 | 26250 | 26250 | 26300 | 26200 | 1628 |
| 433 | 20240704 | 131400 | 6093914350 | 26250 | 26100 | 26250 | 26100 | 1573 |
| 434 | 20240704 | 131300 | 6052733600 | 26150 | 26000 | 26150 | 25950 | 1504 |
| 435 | 20240704 | 131200 | 6013493300 | 26050 | 26100 | 26100 | 26000 | 1101 |
| 436 | 20240704 | 131100 | 5984802650 | 26100 | 25950 | 26100 | 25950 | 1394 |
| 437 | 20240704 | 131000 | 5948539600 | 25950 | 25950 | 25950 | 25850 | 141 |
| 438 | 20240704 | 130900 | 5944881900 | 25950 | 25900 | 25950 | 25800 | 1365 |
| 439 | 20240704 | 130800 | 5909510600 | 25900 | 25800 | 25900 | 25800 | 280 |
| 440 | 20240704 | 130700 | 5902268000 | 25750 | 25850 | 25850 | 25750 | 225 |
| 441 | 20240704 | 130600 | 5896467700 | 25850 | 25700 | 25900 | 25600 | 1251 |
| 442 | 20240704 | 130500 | 5864248600 | 25700 | 25600 | 25750 | 25600 | 498 |
| 443 | 20240704 | 130400 | 5851464750 | 25550 | 25600 | 25650 | 25550 | 58 |
| 444 | 20240704 | 130300 | 5849979050 | 25650 | 25650 | 25650 | 25650 | 105 |
| 445 | 20240704 | 130200 | 5847285800 | 25550 | 25600 | 25750 | 25550 | 499 |
| 446 | 20240704 | 130100 | 5834468550 | 25550 | 25500 | 25550 | 25500 | 220 |
| 447 | 20240704 | 130000 | 5828852700 | 25550 | 25550 | 25550 | 25500 | 67 |
| 448 | 20240704 | 125900 | 5827143750 | 25500 | 25500 | 25500 | 25500 | 23 |
| 449 | 20240704 | 125800 | 5826557250 | 25500 | 25500 | 25550 | 25500 | 113 |
| 450 | 20240704 | 125700 | 5823675450 | 25500 | 25450 | 25500 | 25450 | 91 |
| 451 | 20240704 | 125600 | 5821356100 | 25500 | 25400 | 25500 | 25400 | 69 |
| 452 | 20240704 | 125500 | 5819598050 | 25450 | 25450 | 25450 | 25400 | 36 |
| 453 | 20240704 | 125400 | 5818683100 | 25450 | 25450 | 25450 | 25450 | 1 |
| 454 | 20240704 | 125300 | 5818657650 | 25450 | 25450 | 25450 | 25400 | 30 |
| 455 | 20240704 | 125200 | 5817895150 | 25500 | 25450 | 25500 | 25450 | 34 |
| 456 | 20240704 | 125100 | 5817029100 | 25450 | 25400 | 25450 | 25400 | 21 |
| 457 | 20240704 | 125000 | 5816495250 | 25400 | 25450 | 25450 | 25400 | 21 |
| 458 | 20240704 | 124900 | 5815961500 | 25400 | 25450 | 25450 | 25400 | 224 |
| 459 | 20240704 | 124800 | 5810261050 | 25500 | 25500 | 25500 | 25500 | 359 |
| 460 | 20240704 | 124700 | 5801106550 | 25500 | 25500 | 25500 | 25500 | 11 |
| 461 | 20240704 | 124600 | 5800826050 | 25450 | 25450 | 25500 | 25450 | 48 |
| 462 | 20240704 | 124500 | 5799604150 | 25450 | 25500 | 25500 | 25450 | 33 |
| 463 | 20240704 | 124400 | 5798763850 | 25450 | 25450 | 25500 | 25450 | 31 |
| 464 | 20240704 | 124300 | 5797974850 | 25450 | 25450 | 25450 | 25450 | 111 |
| 465 | 20240704 | 124200 | 5795149900 | 25450 | 25450 | 25500 | 25450 | 29 |
| 466 | 20240704 | 124100 | 5794411300 | 25450 | 25550 | 25550 | 25450 | 887 |
| 467 | 20240704 | 124000 | 5771775300 | 25550 | 25650 | 25650 | 25550 | 23 |
| 468 | 20240704 | 123900 | 5771186500 | 25600 | 25550 | 25600 | 25550 | 242 |
| 469 | 20240704 | 123800 | 5764991600 | 25600 | 25600 | 25600 | 25550 | 217 |
| 470 | 20240704 | 123700 | 5759446150 | 25550 | 25600 | 25600 | 25550 | 34 |
| 471 | 20240704 | 123600 | 5758576800 | 25600 | 25550 | 25600 | 25550 | 37 |
| 472 | 20240704 | 123500 | 5757629950 | 25550 | 25650 | 25650 | 25550 | 210 |
| 473 | 20240704 | 123400 | 5752254350 | 25650 | 25700 | 25700 | 25650 | 118 |
| 474 | 20240704 | 123300 | 5749224650 | 25700 | 25700 | 25700 | 25700 | 221 |
| 475 | 20240704 | 123200 | 5743544950 | 25750 | 25650 | 25750 | 25650 | 455 |
| 476 | 20240704 | 123100 | 5731863100 | 25650 | 25750 | 25800 | 25650 | 401 |
| 477 | 20240704 | 123000 | 5721550150 | 25750 | 25850 | 25850 | 25700 | 646 |
| 478 | 20240704 | 122900 | 5704898850 | 25700 | 25600 | 25700 | 25600 | 92 |
| 479 | 20240704 | 122800 | 5702538150 | 25550 | 25600 | 25600 | 25550 | 221 |
| 480 | 20240704 | 122700 | 5696882800 | 25550 | 25550 | 25550 | 25550 | 1 |
| 481 | 20240704 | 122600 | 5696857250 | 25550 | 25550 | 25550 | 25500 | 277 |
| 482 | 20240704 | 122500 | 5689780650 | 25550 | 25550 | 25550 | 25500 | 83 |
| 483 | 20240704 | 122400 | 5687661700 | 25500 | 25500 | 25550 | 25500 | 103 |
| 484 | 20240704 | 122300 | 5685034950 | 25500 | 25500 | 25550 | 25450 | 142 |
| 485 | 20240704 | 122200 | 5681416950 | 25500 | 25450 | 25550 | 25450 | 256 |
| 486 | 20240704 | 122100 | 5674896250 | 25500 | 25450 | 25550 | 25450 | 39 |
| 487 | 20240704 | 122000 | 5673901350 | 25450 | 25500 | 25500 | 25450 | 454 |
| 488 | 20240704 | 121900 | 5662342650 | 25500 | 25600 | 25600 | 25500 | 420 |
| 489 | 20240704 | 121800 | 5651611800 | 25650 | 25700 | 25700 | 25600 | 621 |
| 490 | 20240704 | 121700 | 5635683650 | 25650 | 25750 | 25750 | 25650 | 408 |
| 491 | 20240704 | 121600 | 5625191450 | 25750 | 25900 | 25900 | 25750 | 613 |
| 492 | 20240704 | 121500 | 5609358350 | 25850 | 25850 | 25850 | 25850 | 238 |
| 493 | 20240704 | 121400 | 5603206050 | 25900 | 26000 | 26000 | 25850 | 1220 |
| 494 | 20240704 | 121300 | 5571604400 | 26000 | 25950 | 26000 | 25900 | 839 |
| 495 | 20240704 | 121200 | 5549806650 | 25900 | 26050 | 26050 | 25900 | 441 |
| 496 | 20240704 | 121100 | 5538341150 | 26050 | 26000 | 26100 | 26000 | 3267 |
| 497 | 20240704 | 121000 | 5453199900 | 26050 | 25900 | 26050 | 25900 | 5425 |
| 498 | 20240704 | 120900 | 5312144050 | 25900 | 25900 | 25950 | 25850 | 1937 |
| 499 | 20240704 | 120800 | 5262026150 | 25900 | 25700 | 25900 | 25700 | 916 |
| 500 | 20240704 | 120700 | 5238374000 | 25750 | 25750 | 25800 | 25700 | 3250 |
| 501 | 20240704 | 120600 | 5154766500 | 25800 | 25600 | 25850 | 25550 | 3014 |
| 502 | 20240704 | 120500 | 5077344800 | 25550 | 25200 | 25600 | 25150 | 5539 |
| 503 | 20240704 | 120400 | 4936303550 | 25150 | 25150 | 25150 | 25150 | 18 |
| 504 | 20240704 | 120300 | 4935850850 | 25200 | 25200 | 25200 | 25150 | 40 |
| 505 | 20240704 | 120200 | 4934843650 | 25200 | 25150 | 25200 | 25150 | 122 |
| 506 | 20240704 | 120100 | 4931775000 | 25200 | 25200 | 25200 | 25150 | 99 |
| 507 | 20240704 | 120000 | 4929282100 | 25200 | 25200 | 25200 | 25150 | 522 |
| 508 | 20240704 | 115900 | 4916130300 | 25150 | 25150 | 25200 | 25150 | 12 |
| 509 | 20240704 | 115800 | 4915828350 | 25200 | 25200 | 25200 | 25150 | 286 |
| 510 | 20240704 | 115700 | 4908622550 | 25200 | 25250 | 25250 | 25200 | 70 |
| 511 | 20240704 | 115600 | 4906855650 | 25250 | 25200 | 25250 | 25200 | 101 |
| 512 | 20240704 | 115500 | 4904305700 | 25250 | 25250 | 25250 | 25200 | 34 |
| 513 | 20240704 | 115400 | 4903447850 | 25200 | 25250 | 25250 | 25200 | 89 |
| 514 | 20240704 | 115300 | 4901205000 | 25250 | 25200 | 25250 | 25200 | 19 |
| 515 | 20240704 | 115200 | 4900725900 | 25250 | 25200 | 25250 | 25200 | 33 |
| 516 | 20240704 | 115100 | 4899893950 | 25200 | 25200 | 25200 | 25200 | 161 |
| 517 | 20240704 | 115000 | 4895836750 | 25200 | 25250 | 25250 | 25200 | 179 |
| 518 | 20240704 | 114900 | 4891325650 | 25200 | 25200 | 25200 | 25200 | 34 |
| 519 | 20240704 | 114800 | 4890468850 | 25200 | 25250 | 25250 | 25200 | 97 |
| 520 | 20240704 | 114700 | 4888019900 | 25250 | 25200 | 25250 | 25200 | 30 |
| 521 | 20240704 | 114600 | 4887262700 | 25200 | 25150 | 25250 | 25150 | 669 |
| 522 | 20240704 | 114500 | 4870381800 | 25200 | 25300 | 25300 | 25150 | 1531 |
| 523 | 20240704 | 114400 | 4831812250 | 25300 | 25350 | 25350 | 25300 | 1515 |
| 524 | 20240704 | 114300 | 4793426500 | 25400 | 25350 | 25400 | 25350 | 17 |
| 525 | 20240704 | 114200 | 4792995250 | 25350 | 25450 | 25450 | 25350 | 1082 |
| 526 | 20240704 | 114100 | 4765515150 | 25450 | 25450 | 25450 | 25400 | 19 |
| 527 | 20240704 | 114000 | 4765031900 | 25400 | 25450 | 25450 | 25400 | 114 |
| 528 | 20240704 | 113900 | 4762134250 | 25400 | 25450 | 25450 | 25400 | 497 |
| 529 | 20240704 | 113800 | 4749485900 | 25450 | 25400 | 25450 | 25400 | 80 |
| 530 | 20240704 | 113700 | 4747452900 | 25450 | 25400 | 25450 | 25400 | 135 |
| 531 | 20240704 | 113600 | 4744023550 | 25400 | 25450 | 25450 | 25400 | 12 |
| 532 | 20240704 | 113500 | 4743718450 | 25400 | 25450 | 25450 | 25400 | 45 |
| 533 | 20240704 | 113400 | 4742575150 | 25400 | 25450 | 25450 | 25400 | 12 |
| 534 | 20240704 | 113300 | 4742270050 | 25450 | 25400 | 25450 | 25400 | 78 |
| 535 | 20240704 | 113200 | 4740288550 | 25400 | 25450 | 25450 | 25400 | 819 |
| 536 | 20240704 | 113100 | 4719477700 | 25450 | 25500 | 25500 | 25450 | 95 |
| 537 | 20240704 | 113000 | 4717059650 | 25450 | 25500 | 25500 | 25450 | 695 |
| 538 | 20240704 | 112900 | 4699357450 | 25500 | 25450 | 25500 | 25450 | 37 |
| 539 | 20240704 | 112800 | 4698414250 | 25500 | 25500 | 25500 | 25450 | 541 |
| 540 | 20240704 | 112700 | 4684632050 | 25500 | 25500 | 25500 | 25450 | 23 |
| 541 | 20240704 | 112600 | 4684045850 | 25500 | 25450 | 25500 | 25450 | 145 |
| 542 | 20240704 | 112500 | 4680352750 | 25450 | 25500 | 25500 | 25450 | 11 |
| 543 | 20240704 | 112400 | 4680072500 | 25450 | 25450 | 25450 | 25450 | 25 |
| 544 | 20240704 | 112300 | 4679436250 | 25450 | 25400 | 25450 | 25400 | 436 |
| 545 | 20240704 | 112200 | 4668343850 | 25400 | 25400 | 25450 | 25400 | 42 |
| 546 | 20240704 | 112100 | 4667276450 | 25400 | 25450 | 25450 | 25400 | 13 |
| 547 | 20240704 | 112000 | 4666945900 | 25400 | 25450 | 25450 | 25400 | 126 |
| 548 | 20240704 | 111900 | 4663745200 | 25450 | 25450 | 25450 | 25450 | 1232 |
| 549 | 20240704 | 111800 | 4632390800 | 25500 | 25500 | 25500 | 25500 | 234 |
| 550 | 20240704 | 111700 | 4626423800 | 25500 | 25500 | 25500 | 25500 | 394 |
| 551 | 20240704 | 111600 | 4616376800 | 25450 | 25500 | 25500 | 25450 | 17 |
| 552 | 20240704 | 111500 | 4615943850 | 25450 | 25500 | 25500 | 25450 | 222 |
| 553 | 20240704 | 111400 | 4610286850 | 25450 | 25450 | 25450 | 25450 | 123 |
| 554 | 20240704 | 111300 | 4607156500 | 25500 | 25500 | 25500 | 25450 | 228 |
| 555 | 20240704 | 111200 | 4601351100 | 25450 | 25500 | 25500 | 25450 | 326 |
| 556 | 20240704 | 111100 | 4593051450 | 25450 | 25450 | 25500 | 25450 | 27 |
| 557 | 20240704 | 111000 | 4592364000 | 25450 | 25500 | 25500 | 25450 | 163 |
| 558 | 20240704 | 110900 | 4588210250 | 25500 | 25450 | 25500 | 25450 | 197 |
| 559 | 20240704 | 110800 | 4583192700 | 25500 | 25450 | 25500 | 25450 | 93 |
| 560 | 20240704 | 110700 | 4580825550 | 25450 | 25450 | 25500 | 25450 | 534 |
| 561 | 20240704 | 110600 | 4567232950 | 25450 | 25450 | 25500 | 25450 | 240 |
| 562 | 20240704 | 110500 | 4561124650 | 25450 | 25500 | 25500 | 25450 | 84 |
| 563 | 20240704 | 110400 | 4558986550 | 25500 | 25500 | 25550 | 25500 | 1968 |
| 564 | 20240704 | 110300 | 4508795050 | 25550 | 25550 | 25550 | 25550 | 9 |
| 565 | 20240704 | 110200 | 4508565100 | 25550 | 25500 | 25550 | 25500 | 366 |
| 566 | 20240704 | 110100 | 4499231700 | 25600 | 25500 | 25600 | 25500 | 722 |
| 567 | 20240704 | 110000 | 4480820200 | 25550 | 25700 | 25700 | 25550 | 4161 |
| 568 | 20240704 | 105900 | 4374287000 | 25650 | 25650 | 25650 | 25650 | 10 |
| 569 | 20240704 | 105800 | 4374030500 | 25650 | 25650 | 25650 | 25600 | 25 |
| 570 | 20240704 | 105700 | 4373389600 | 25600 | 25650 | 25650 | 25600 | 13 |
| 571 | 20240704 | 105600 | 4373056400 | 25600 | 25600 | 25700 | 25600 | 44 |
| 572 | 20240704 | 105500 | 4371928750 | 25600 | 25650 | 25700 | 25600 | 486 |
| 573 | 20240704 | 105400 | 4359466850 | 25650 | 25600 | 25650 | 25600 | 286 |
| 574 | 20240704 | 105300 | 4352138600 | 25650 | 25600 | 25650 | 25600 | 12 |
| 575 | 20240704 | 105200 | 4351831100 | 25650 | 25650 | 25650 | 25650 | 528 |
| 576 | 20240704 | 105100 | 4338287900 | 25650 | 25650 | 25650 | 25600 | 240 |
| 577 | 20240704 | 105000 | 4332137200 | 25650 | 25700 | 25700 | 25600 | 143 |
| 578 | 20240704 | 104900 | 4328473050 | 25650 | 25750 | 25750 | 25650 | 1398 |
| 579 | 20240704 | 104800 | 4292548800 | 25750 | 25750 | 25750 | 25700 | 294 |
| 580 | 20240704 | 104700 | 4284980050 | 25700 | 25700 | 25700 | 25700 | 396 |
| 581 | 20240704 | 104600 | 4274802850 | 25700 | 25700 | 25800 | 25700 | 120 |
| 582 | 20240704 | 104500 | 4271718600 | 25800 | 25800 | 25800 | 25800 | 87 |
| 583 | 20240704 | 104400 | 4269474000 | 25800 | 25700 | 25800 | 25700 | 70 |
| 584 | 20240704 | 104300 | 4267668600 | 25750 | 25750 | 25750 | 25750 | 176 |
| 585 | 20240704 | 104200 | 4263136600 | 25700 | 25750 | 25750 | 25700 | 216 |
| 586 | 20240704 | 104100 | 4257574900 | 25750 | 25700 | 25750 | 25700 | 785 |
| 587 | 20240704 | 104000 | 4237369100 | 25650 | 25700 | 25700 | 25650 | 119 |
| 588 | 20240704 | 103900 | 4234311250 | 25650 | 25700 | 25700 | 25650 | 10 |
| 589 | 20240704 | 103800 | 4234054500 | 25650 | 25650 | 25700 | 25650 | 89 |
| 590 | 20240704 | 103700 | 4231771350 | 25700 | 25700 | 25700 | 25650 | 109 |
| 591 | 20240704 | 103600 | 4228970350 | 25700 | 25700 | 25700 | 25700 | 6 |
| 592 | 20240704 | 103500 | 4228816150 | 25650 | 25700 | 25700 | 25650 | 395 |
| 593 | 20240704 | 103400 | 4218683600 | 25700 | 25700 | 25700 | 25700 | 0 |
| 594 | 20240704 | 103300 | 4218683600 | 25700 | 25650 | 25700 | 25650 | 119 |
| 595 | 20240704 | 103200 | 4215630950 | 25650 | 25600 | 25650 | 25600 | 375 |
| 596 | 20240704 | 103100 | 4206027200 | 25600 | 25650 | 25650 | 25600 | 41 |
| 597 | 20240704 | 103000 | 4204975800 | 25600 | 25700 | 25700 | 25600 | 746 |
| 598 | 20240704 | 102900 | 4185876950 | 25650 | 25700 | 25700 | 25650 | 722 |
| 599 | 20240704 | 102800 | 4167355400 | 25700 | 25700 | 25700 | 25700 | 39 |
| 600 | 20240704 | 102700 | 4166353100 | 25700 | 25750 | 25750 | 25700 | 131 |
| 601 | 20240704 | 102600 | 4162983550 | 25750 | 25750 | 25750 | 25700 | 489 |
| 602 | 20240704 | 102500 | 4150405350 | 25750 | 25750 | 25750 | 25750 | 10 |
| 603 | 20240704 | 102400 | 4150147850 | 25750 | 25800 | 25800 | 25750 | 7 |
| 604 | 20240704 | 102300 | 4149967550 | 25750 | 25750 | 25750 | 25750 | 5 |
| 605 | 20240704 | 102200 | 4149838800 | 25750 | 25850 | 25850 | 25750 | 841 |
| 606 | 20240704 | 102100 | 4128141150 | 25800 | 25800 | 25800 | 25800 | 14 |
| 607 | 20240704 | 102000 | 4127779950 | 25800 | 25800 | 25800 | 25800 | 28 |
| 608 | 20240704 | 101900 | 4127057550 | 25800 | 25800 | 25850 | 25800 | 125 |
| 609 | 20240704 | 101800 | 4123826800 | 25800 | 25800 | 25800 | 25800 | 1 |
| 610 | 20240704 | 101700 | 4123801000 | 25800 | 25800 | 25800 | 25800 | 27 |
| 611 | 20240704 | 101600 | 4123104400 | 25800 | 25800 | 25850 | 25800 | 319 |
| 612 | 20240704 | 101500 | 4114874050 | 25750 | 25700 | 25750 | 25700 | 247 |
| 613 | 20240704 | 101400 | 4108514350 | 25700 | 25700 | 25700 | 25700 | 58 |
| 614 | 20240704 | 101300 | 4107023750 | 25750 | 25650 | 25750 | 25650 | 766 |
| 615 | 20240704 | 101200 | 4087335900 | 25650 | 25700 | 25700 | 25650 | 1000 |
| 616 | 20240704 | 101100 | 4061664850 | 25700 | 25700 | 25700 | 25700 | 26 |
| 617 | 20240704 | 101000 | 4060996650 | 25700 | 25750 | 25750 | 25700 | 336 |
| 618 | 20240704 | 100900 | 4052344700 | 25800 | 25800 | 25800 | 25750 | 202 |
| 619 | 20240704 | 100800 | 4047137100 | 25750 | 25750 | 25750 | 25750 | 6 |
| 620 | 20240704 | 100700 | 4046982600 | 25700 | 25700 | 25750 | 25700 | 524 |
| 621 | 20240704 | 100600 | 4033500250 | 25700 | 25850 | 25850 | 25700 | 1045 |
| 622 | 20240704 | 100500 | 4006578850 | 25800 | 25800 | 25800 | 25800 | 44 |
| 623 | 20240704 | 100400 | 4005443650 | 25800 | 25900 | 25900 | 25800 | 730 |
| 624 | 20240704 | 100300 | 3986563300 | 25950 | 25900 | 25950 | 25900 | 218 |
| 625 | 20240704 | 100200 | 3980912100 | 25900 | 25950 | 25950 | 25900 | 117 |
| 626 | 20240704 | 100100 | 3977876250 | 25900 | 26000 | 26000 | 25900 | 289 |
| 627 | 20240704 | 100000 | 3970376500 | 26000 | 25900 | 26000 | 25900 | 1356 |
| 628 | 20240704 | 095900 | 3935232750 | 25900 | 25900 | 25900 | 25850 | 117 |
| 629 | 20240704 | 095800 | 3932203050 | 25850 | 25850 | 25850 | 25850 | 67 |
| 630 | 20240704 | 095700 | 3930471100 | 25800 | 25750 | 25850 | 25750 | 407 |
| 631 | 20240704 | 095600 | 3919964300 | 25750 | 25750 | 25750 | 25750 | 28 |
| 632 | 20240704 | 095500 | 3919243300 | 25750 | 25750 | 25750 | 25700 | 11 |
| 633 | 20240704 | 095400 | 3918960500 | 25700 | 25700 | 25750 | 25700 | 8 |
| 634 | 20240704 | 095300 | 3918754850 | 25750 | 25750 | 25750 | 25750 | 20 |
| 635 | 20240704 | 095200 | 3918239850 | 25700 | 25700 | 25700 | 25700 | 152 |
| 636 | 20240704 | 095100 | 3914333450 | 25650 | 25700 | 25700 | 25650 | 52 |
| 637 | 20240704 | 095000 | 3912997100 | 25650 | 25700 | 25700 | 25650 | 24 |
| 638 | 20240704 | 094900 | 3912381200 | 25700 | 25650 | 25700 | 25650 | 319 |
| 639 | 20240704 | 094800 | 3904183550 | 25650 | 25700 | 25700 | 25650 | 464 |
| 640 | 20240704 | 094700 | 3892281550 | 25700 | 25750 | 25750 | 25700 | 124 |
| 641 | 20240704 | 094600 | 3889094400 | 25750 | 25750 | 25750 | 25700 | 689 |
| 642 | 20240704 | 094500 | 3871365850 | 25800 | 25750 | 25800 | 25750 | 12 |
| 643 | 20240704 | 094400 | 3871056550 | 25800 | 25800 | 25800 | 25800 | 687 |
| 644 | 20240704 | 094300 | 3853331950 | 25800 | 25850 | 25850 | 25700 | 1265 |
| 645 | 20240704 | 094200 | 3820659150 | 25850 | 25750 | 26000 | 25750 | 780 |
| 646 | 20240704 | 094100 | 3800455800 | 25600 | 25500 | 25800 | 25500 | 861 |
| 647 | 20240704 | 094000 | 3778362700 | 25500 | 25700 | 25800 | 25500 | 3302 |
| 648 | 20240704 | 093900 | 3693783850 | 25700 | 25800 | 25800 | 25700 | 482 |
| 649 | 20240704 | 093800 | 3681388250 | 25800 | 25800 | 25800 | 25650 | 674 |
| 650 | 20240704 | 093700 | 3664069850 | 25700 | 25950 | 25950 | 25700 | 3836 |
| 651 | 20240704 | 093600 | 3564944750 | 25950 | 25600 | 26000 | 25600 | 2601 |
| 652 | 20240704 | 093500 | 3497861750 | 25600 | 25750 | 25800 | 25600 | 4379 |
| 653 | 20240704 | 093400 | 3385324150 | 25800 | 25750 | 25800 | 25750 | 393 |
| 654 | 20240704 | 093300 | 3375204350 | 25800 | 25800 | 25800 | 25750 | 1153 |
| 655 | 20240704 | 093200 | 3345507350 | 25750 | 25800 | 25800 | 25700 | 2009 |
| 656 | 20240704 | 093100 | 3293773400 | 25800 | 25950 | 25950 | 25800 | 1478 |
| 657 | 20240704 | 093000 | 3255535950 | 25950 | 25950 | 26000 | 25900 | 219 |
| 658 | 20240704 | 092900 | 3249853750 | 25950 | 26100 | 26150 | 25900 | 1758 |
| 659 | 20240704 | 092800 | 3204072250 | 26100 | 25950 | 26150 | 25950 | 1881 |
| 660 | 20240704 | 092700 | 3155040450 | 25950 | 25950 | 25950 | 25850 | 642 |
| 661 | 20240704 | 092600 | 3138411650 | 25950 | 25950 | 25950 | 25850 | 406 |
| 662 | 20240704 | 092500 | 3127893250 | 25950 | 25850 | 26050 | 25850 | 4116 |
| 663 | 20240704 | 092400 | 3021081800 | 25900 | 25850 | 25900 | 25750 | 1219 |
| 664 | 20240704 | 092300 | 2989624800 | 25850 | 25850 | 25900 | 25800 | 667 |
| 665 | 20240704 | 092200 | 2972398950 | 25850 | 25950 | 25950 | 25800 | 2710 |
| 666 | 20240704 | 092100 | 2902338900 | 25950 | 25950 | 26000 | 25950 | 588 |
| 667 | 20240704 | 092000 | 2887078050 | 26000 | 25950 | 26000 | 25900 | 1171 |
| 668 | 20240704 | 091900 | 2856703600 | 25900 | 26100 | 26100 | 25900 | 3201 |
| 669 | 20240704 | 091800 | 2773632800 | 26100 | 26000 | 26150 | 25950 | 1835 |
| 670 | 20240704 | 091700 | 2725862600 | 26000 | 26100 | 26100 | 25900 | 3354 |
| 671 | 20240704 | 091600 | 2638717650 | 26050 | 26150 | 26200 | 26000 | 4446 |
| 672 | 20240704 | 091500 | 2522681150 | 26250 | 26150 | 26300 | 26100 | 3320 |
| 673 | 20240704 | 091400 | 2435761500 | 26250 | 26250 | 26450 | 26200 | 3634 |
| 674 | 20240704 | 091300 | 2340023700 | 26250 | 26450 | 26500 | 26200 | 7269 |
| 675 | 20240704 | 091200 | 2148574050 | 26450 | 26650 | 26750 | 26350 | 10587 |
| 676 | 20240704 | 091100 | 1867469650 | 26700 | 26250 | 26700 | 26050 | 16485 |
| 677 | 20240704 | 091000 | 1433775100 | 26350 | 26150 | 26400 | 26100 | 9843 |
| 678 | 20240704 | 090900 | 1175084850 | 26100 | 25900 | 26150 | 25850 | 2256 |
| 679 | 20240704 | 090800 | 1116338900 | 25850 | 25750 | 25900 | 25700 | 865 |
| 680 | 20240704 | 090700 | 1094051450 | 25750 | 25950 | 26000 | 25700 | 4029 |
| 681 | 20240704 | 090600 | 989878950 | 25950 | 25750 | 26200 | 25700 | 10336 |
| 682 | 20240704 | 090500 | 721531900 | 25800 | 25600 | 25800 | 25600 | 2567 |
| 683 | 20240704 | 090400 | 655626650 | 25600 | 25750 | 25750 | 25500 | 3934 |
| 684 | 20240704 | 090300 | 554760250 | 25750 | 25650 | 25750 | 25350 | 2152 |
| 685 | 20240704 | 090200 | 499841550 | 25600 | 25350 | 25900 | 25250 | 9385 |
| 686 | 20240704 | 090100 | 258608200 | 25350 | 25600 | 25850 | 25300 | 5884 |
| 687 | 20240704 | 090000 | 107957150 | 25550 | 25450 | 25600 | 25400 | 4229 |