30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240729 | 191000 | 1848191170 | 2495 | 2495 | 2495 | 2495 | 17833 |
| 3 | 20240729 | 190900 | 1848191170 | 2495 | 2495 | 2495 | 2495 | 0 |
| 4 | 20240729 | 190800 | 1848191170 | 2495 | 2495 | 2495 | 2495 | 0 |
| 5 | 20240729 | 190700 | 1848191170 | 2495 | 2495 | 2495 | 2495 | 0 |
| 6 | 20240729 | 190600 | 1848191170 | 2495 | 2495 | 2495 | 2495 | 0 |
| 7 | 20240729 | 190500 | 1848191170 | 2495 | 2495 | 2495 | 2495 | 0 |
| 8 | 20240729 | 190400 | 1848191170 | 2495 | 2495 | 2495 | 2495 | 0 |
| 9 | 20240729 | 190300 | 1848191170 | 2495 | 2495 | 2495 | 2495 | 0 |
| 10 | 20240729 | 190200 | 1848191170 | 2495 | 2495 | 2495 | 2495 | 0 |
| 11 | 20240729 | 190100 | 1848191170 | 2495 | 2495 | 2495 | 2495 | 0 |
| 12 | 20240729 | 190000 | 1848191170 | 2495 | 2495 | 2495 | 2495 | 0 |
| 13 | 20240729 | 185900 | 1848191170 | 2495 | 2495 | 2495 | 2495 | 0 |
| 14 | 20240729 | 185800 | 1848191170 | 2495 | 2495 | 2495 | 2495 | 0 |
| 15 | 20240729 | 185700 | 1848191170 | 2495 | 2495 | 2495 | 2495 | 0 |
| 16 | 20240729 | 185600 | 1848191170 | 2495 | 2495 | 2495 | 2495 | 0 |
| 17 | 20240729 | 185500 | 1848191170 | 2495 | 2495 | 2495 | 2495 | 0 |
| 18 | 20240729 | 185400 | 1848191170 | 2495 | 2495 | 2495 | 2495 | 0 |
| 19 | 20240729 | 185300 | 1848191170 | 2495 | 2495 | 2495 | 2495 | 0 |
| 20 | 20240729 | 185200 | 1848191170 | 2495 | 2495 | 2495 | 2495 | 0 |
| 21 | 20240729 | 185100 | 1848191170 | 2495 | 2495 | 2495 | 2495 | 0 |
| 22 | 20240729 | 185000 | 1848191170 | 2495 | 2495 | 2495 | 2495 | 0 |
| 23 | 20240729 | 184900 | 1848191170 | 2495 | 2495 | 2495 | 2495 | 0 |
| 24 | 20240729 | 184800 | 1848191170 | 2495 | 2495 | 2495 | 2495 | 0 |
| 25 | 20240729 | 184700 | 1848191170 | 2495 | 2495 | 2495 | 2495 | 0 |
| 26 | 20240729 | 184600 | 1848191170 | 2495 | 2495 | 2495 | 2495 | 0 |
| 27 | 20240729 | 184500 | 1848191170 | 2495 | 2495 | 2495 | 2495 | 0 |
| 28 | 20240729 | 184400 | 1848191170 | 2495 | 2495 | 2495 | 2495 | 0 |
| 29 | 20240729 | 184300 | 1848191170 | 2495 | 2495 | 2495 | 2495 | 0 |
| 30 | 20240729 | 184200 | 1848191170 | 2495 | 2495 | 2495 | 2495 | 0 |
| 31 | 20240729 | 184100 | 1848191170 | 2495 | 2495 | 2495 | 2495 | 0 |
| 32 | 20240729 | 184000 | 1848191170 | 2495 | 2495 | 2495 | 2495 | 17833 |
| 33 | 20240729 | 183900 | 1848191170 | 2495 | 2495 | 2495 | 2495 | 0 |
| 34 | 20240729 | 183800 | 1848191170 | 2495 | 2495 | 2495 | 2495 | 0 |
| 35 | 20240729 | 183700 | 1848191170 | 2495 | 2495 | 2495 | 2495 | 0 |
| 36 | 20240729 | 183600 | 1848191170 | 2495 | 2495 | 2495 | 2495 | 0 |
| 37 | 20240729 | 183500 | 1848191170 | 2495 | 2495 | 2495 | 2495 | 0 |
| 38 | 20240729 | 183400 | 1848191170 | 2495 | 2495 | 2495 | 2495 | 0 |
| 39 | 20240729 | 183300 | 1848191170 | 2495 | 2495 | 2495 | 2495 | 0 |
| 40 | 20240729 | 183200 | 1848191170 | 2495 | 2495 | 2495 | 2495 | 0 |
| 41 | 20240729 | 183100 | 1848191170 | 2495 | 2495 | 2495 | 2495 | 0 |
| 42 | 20240729 | 183000 | 1848191170 | 2495 | 2495 | 2495 | 2495 | 0 |
| 43 | 20240729 | 182900 | 1848191170 | 2495 | 2495 | 2495 | 2495 | 0 |
| 44 | 20240729 | 182800 | 1848191170 | 2495 | 2495 | 2495 | 2495 | 0 |
| 45 | 20240729 | 182700 | 1848191170 | 2495 | 2495 | 2495 | 2495 | 0 |
| 46 | 20240729 | 182600 | 1848191170 | 2495 | 2495 | 2495 | 2495 | 0 |
| 47 | 20240729 | 182500 | 1848191170 | 2495 | 2495 | 2495 | 2495 | 0 |
| 48 | 20240729 | 182400 | 1848191170 | 2495 | 2495 | 2495 | 2495 | 0 |
| 49 | 20240729 | 182300 | 1848191170 | 2495 | 2495 | 2495 | 2495 | 0 |
| 50 | 20240729 | 182200 | 1848191170 | 2495 | 2495 | 2495 | 2495 | 0 |
| 51 | 20240729 | 182100 | 1848191170 | 2495 | 2495 | 2495 | 2495 | 0 |
| 52 | 20240729 | 182000 | 1848191170 | 2495 | 2495 | 2495 | 2495 | 0 |
| 53 | 20240729 | 181900 | 1848191170 | 2495 | 2495 | 2495 | 2495 | 0 |
| 54 | 20240729 | 181800 | 1848191170 | 2495 | 2495 | 2495 | 2495 | 0 |
| 55 | 20240729 | 181700 | 1848191170 | 2495 | 2495 | 2495 | 2495 | 0 |
| 56 | 20240729 | 181600 | 1848191170 | 2495 | 2495 | 2495 | 2495 | 0 |
| 57 | 20240729 | 181500 | 1848191170 | 2495 | 2495 | 2495 | 2495 | 0 |
| 58 | 20240729 | 181400 | 1848191170 | 2495 | 2495 | 2495 | 2495 | 0 |
| 59 | 20240729 | 181300 | 1848191170 | 2495 | 2495 | 2495 | 2495 | 0 |
| 60 | 20240729 | 181200 | 1848191170 | 2495 | 2495 | 2495 | 2495 | 0 |
| 61 | 20240729 | 181100 | 1848191170 | 2495 | 2495 | 2495 | 2495 | 0 |
| 62 | 20240729 | 181000 | 1848191170 | 2495 | 2495 | 2495 | 2495 | 17833 |
| 63 | 20240729 | 180900 | 1848191170 | 2495 | 2495 | 2495 | 2495 | 0 |
| 64 | 20240729 | 180800 | 1848191170 | 2495 | 2495 | 2495 | 2495 | 0 |
| 65 | 20240729 | 180700 | 1848191170 | 2495 | 2495 | 2495 | 2495 | 0 |
| 66 | 20240729 | 180600 | 1848191170 | 2495 | 2495 | 2495 | 2495 | 0 |
| 67 | 20240729 | 180500 | 1848191170 | 2495 | 2495 | 2495 | 2495 | 0 |
| 68 | 20240729 | 180400 | 1848191170 | 2495 | 2495 | 2495 | 2495 | 0 |
| 69 | 20240729 | 180300 | 1848191170 | 2495 | 2495 | 2495 | 2495 | 0 |
| 70 | 20240729 | 180200 | 1848191170 | 2495 | 2495 | 2495 | 2495 | 0 |
| 71 | 20240729 | 180100 | 1848191170 | 2495 | 2495 | 2495 | 2495 | 0 |
| 72 | 20240729 | 180000 | 1848191170 | 2495 | 2495 | 2495 | 2495 | 0 |
| 73 | 20240729 | 175900 | 1848191170 | 2495 | 2495 | 2495 | 2495 | 0 |
| 74 | 20240729 | 175800 | 1848191170 | 2495 | 2495 | 2495 | 2495 | 0 |
| 75 | 20240729 | 175700 | 1848191170 | 2495 | 2495 | 2495 | 2495 | 0 |
| 76 | 20240729 | 175600 | 1848191170 | 2495 | 2495 | 2495 | 2495 | 0 |
| 77 | 20240729 | 175500 | 1848191170 | 2495 | 2495 | 2495 | 2495 | 0 |
| 78 | 20240729 | 175400 | 1848191170 | 2495 | 2495 | 2495 | 2495 | 0 |
| 79 | 20240729 | 175300 | 1848191170 | 2495 | 2495 | 2495 | 2495 | 0 |
| 80 | 20240729 | 175200 | 1848191170 | 2495 | 2495 | 2495 | 2495 | 0 |
| 81 | 20240729 | 175100 | 1848191170 | 2495 | 2495 | 2495 | 2495 | 0 |
| 82 | 20240729 | 175000 | 1848191170 | 2495 | 2495 | 2495 | 2495 | 0 |
| 83 | 20240729 | 174900 | 1848191170 | 2495 | 2495 | 2495 | 2495 | 0 |
| 84 | 20240729 | 174800 | 1848191170 | 2495 | 2495 | 2495 | 2495 | 0 |
| 85 | 20240729 | 174700 | 1848191170 | 2495 | 2495 | 2495 | 2495 | 0 |
| 86 | 20240729 | 174600 | 1848191170 | 2495 | 2495 | 2495 | 2495 | 0 |
| 87 | 20240729 | 174500 | 1848191170 | 2495 | 2495 | 2495 | 2495 | 0 |
| 88 | 20240729 | 174400 | 1848191170 | 2495 | 2495 | 2495 | 2495 | 0 |
| 89 | 20240729 | 174300 | 1848191170 | 2495 | 2495 | 2495 | 2495 | 0 |
| 90 | 20240729 | 174200 | 1848191170 | 2495 | 2495 | 2495 | 2495 | 0 |
| 91 | 20240729 | 174100 | 1848191170 | 2495 | 2495 | 2495 | 2495 | 0 |
| 92 | 20240729 | 174000 | 1848191170 | 2495 | 2495 | 2495 | 2495 | 17833 |
| 93 | 20240729 | 173900 | 1848191170 | 2495 | 2495 | 2495 | 2495 | 0 |
| 94 | 20240729 | 173800 | 1848191170 | 2495 | 2495 | 2495 | 2495 | 0 |
| 95 | 20240729 | 173700 | 1848191170 | 2495 | 2495 | 2495 | 2495 | 0 |
| 96 | 20240729 | 173600 | 1848191170 | 2495 | 2495 | 2495 | 2495 | 0 |
| 97 | 20240729 | 173500 | 1848191170 | 2495 | 2495 | 2495 | 2495 | 0 |
| 98 | 20240729 | 173400 | 1848191170 | 2495 | 2495 | 2495 | 2495 | 0 |
| 99 | 20240729 | 173300 | 1848191170 | 2495 | 2495 | 2495 | 2495 | 0 |
| 100 | 20240729 | 173200 | 1848191170 | 2495 | 2495 | 2495 | 2495 | 0 |
| 101 | 20240729 | 173100 | 1848191170 | 2495 | 2495 | 2495 | 2495 | 0 |
| 102 | 20240729 | 173000 | 1848191170 | 2495 | 2495 | 2495 | 2495 | 0 |
| 103 | 20240729 | 172900 | 1848191170 | 2495 | 2495 | 2495 | 2495 | 0 |
| 104 | 20240729 | 172800 | 1848191170 | 2495 | 2495 | 2495 | 2495 | 0 |
| 105 | 20240729 | 172700 | 1848191170 | 2495 | 2495 | 2495 | 2495 | 0 |
| 106 | 20240729 | 172600 | 1848191170 | 2495 | 2495 | 2495 | 2495 | 0 |
| 107 | 20240729 | 172500 | 1848191170 | 2495 | 2495 | 2495 | 2495 | 0 |
| 108 | 20240729 | 172400 | 1848191170 | 2495 | 2495 | 2495 | 2495 | 0 |
| 109 | 20240729 | 172300 | 1848191170 | 2495 | 2495 | 2495 | 2495 | 0 |
| 110 | 20240729 | 172200 | 1848191170 | 2495 | 2495 | 2495 | 2495 | 0 |
| 111 | 20240729 | 172100 | 1848191170 | 2495 | 2495 | 2495 | 2495 | 0 |
| 112 | 20240729 | 172000 | 1848191170 | 2495 | 2495 | 2495 | 2495 | 0 |
| 113 | 20240729 | 171900 | 1848191170 | 2495 | 2495 | 2495 | 2495 | 0 |
| 114 | 20240729 | 171800 | 1848191170 | 2495 | 2495 | 2495 | 2495 | 0 |
| 115 | 20240729 | 171700 | 1848191170 | 2495 | 2495 | 2495 | 2495 | 0 |
| 116 | 20240729 | 171600 | 1848191170 | 2495 | 2495 | 2495 | 2495 | 0 |
| 117 | 20240729 | 171500 | 1848191170 | 2495 | 2495 | 2495 | 2495 | 0 |
| 118 | 20240729 | 171400 | 1848191170 | 2495 | 2495 | 2495 | 2495 | 0 |
| 119 | 20240729 | 171300 | 1848191170 | 2495 | 2495 | 2495 | 2495 | 0 |
| 120 | 20240729 | 171200 | 1848191170 | 2495 | 2495 | 2495 | 2495 | 0 |
| 121 | 20240729 | 171100 | 1848191170 | 2495 | 2495 | 2495 | 2495 | 0 |
| 122 | 20240729 | 171000 | 1848191170 | 2495 | 2495 | 2495 | 2495 | 17833 |
| 123 | 20240729 | 170900 | 1848191170 | 2495 | 2495 | 2495 | 2495 | 0 |
| 124 | 20240729 | 170800 | 1848191170 | 2495 | 2495 | 2495 | 2495 | 0 |
| 125 | 20240729 | 170700 | 1848191170 | 2495 | 2495 | 2495 | 2495 | 0 |
| 126 | 20240729 | 170600 | 1848191170 | 2495 | 2495 | 2495 | 2495 | 0 |
| 127 | 20240729 | 170500 | 1848191170 | 2495 | 2495 | 2495 | 2495 | 0 |
| 128 | 20240729 | 170400 | 1848191170 | 2495 | 2495 | 2495 | 2495 | 0 |
| 129 | 20240729 | 170300 | 1848191170 | 2495 | 2495 | 2495 | 2495 | 0 |
| 130 | 20240729 | 170200 | 1848191170 | 2495 | 2495 | 2495 | 2495 | 0 |
| 131 | 20240729 | 170100 | 1848191170 | 2495 | 2495 | 2495 | 2495 | 0 |
| 132 | 20240729 | 170000 | 1848191170 | 2495 | 2495 | 2495 | 2495 | 0 |
| 133 | 20240729 | 165900 | 1848191170 | 2495 | 2495 | 2495 | 2495 | 0 |
| 134 | 20240729 | 165800 | 1848191170 | 2495 | 2495 | 2495 | 2495 | 0 |
| 135 | 20240729 | 165700 | 1848191170 | 2495 | 2495 | 2495 | 2495 | 0 |
| 136 | 20240729 | 165600 | 1848191170 | 2495 | 2495 | 2495 | 2495 | 0 |
| 137 | 20240729 | 165500 | 1848191170 | 2495 | 2495 | 2495 | 2495 | 0 |
| 138 | 20240729 | 165400 | 1848191170 | 2495 | 2495 | 2495 | 2495 | 0 |
| 139 | 20240729 | 165300 | 1848191170 | 2495 | 2495 | 2495 | 2495 | 0 |
| 140 | 20240729 | 165200 | 1848191170 | 2495 | 2495 | 2495 | 2495 | 0 |
| 141 | 20240729 | 165100 | 1848191170 | 2495 | 2495 | 2495 | 2495 | 0 |
| 142 | 20240729 | 165000 | 1848191170 | 2495 | 2495 | 2495 | 2495 | 0 |
| 143 | 20240729 | 164900 | 1848191170 | 2495 | 2495 | 2495 | 2495 | 0 |
| 144 | 20240729 | 164800 | 1848191170 | 2495 | 2495 | 2495 | 2495 | 0 |
| 145 | 20240729 | 164700 | 1848191170 | 2495 | 2495 | 2495 | 2495 | 0 |
| 146 | 20240729 | 164600 | 1848191170 | 2495 | 2495 | 2495 | 2495 | 0 |
| 147 | 20240729 | 164500 | 1848191170 | 2495 | 2495 | 2495 | 2495 | 0 |
| 148 | 20240729 | 164400 | 1848191170 | 2495 | 2495 | 2495 | 2495 | 0 |
| 149 | 20240729 | 164300 | 1848191170 | 2495 | 2495 | 2495 | 2495 | 0 |
| 150 | 20240729 | 164200 | 1848191170 | 2495 | 2495 | 2495 | 2495 | 0 |
| 151 | 20240729 | 164100 | 1848191170 | 2495 | 2495 | 2495 | 2495 | 0 |
| 152 | 20240729 | 164000 | 1848191170 | 2495 | 2495 | 2495 | 2495 | 17833 |
| 153 | 20240729 | 163900 | 1848191170 | 2495 | 2495 | 2495 | 2495 | 0 |
| 154 | 20240729 | 163800 | 1848191170 | 2495 | 2495 | 2495 | 2495 | 0 |
| 155 | 20240729 | 163700 | 1848191170 | 2495 | 2495 | 2495 | 2495 | 0 |
| 156 | 20240729 | 163600 | 1848191170 | 2495 | 2495 | 2495 | 2495 | 0 |
| 157 | 20240729 | 163500 | 1848191170 | 2495 | 2495 | 2495 | 2495 | 0 |
| 158 | 20240729 | 163400 | 1848191170 | 2495 | 2495 | 2495 | 2495 | 0 |
| 159 | 20240729 | 163300 | 1848191170 | 2495 | 2495 | 2495 | 2495 | 0 |
| 160 | 20240729 | 163200 | 1848191170 | 2495 | 2495 | 2495 | 2495 | 0 |
| 161 | 20240729 | 163100 | 1848191170 | 2495 | 2495 | 2495 | 2495 | 0 |
| 162 | 20240729 | 163000 | 1848191170 | 2495 | 2495 | 2495 | 2495 | 0 |
| 163 | 20240729 | 162900 | 1848191170 | 2495 | 2495 | 2495 | 2495 | 0 |
| 164 | 20240729 | 162800 | 1848191170 | 2495 | 2495 | 2495 | 2495 | 0 |
| 165 | 20240729 | 162700 | 1848191170 | 2495 | 2495 | 2495 | 2495 | 0 |
| 166 | 20240729 | 162600 | 1848191170 | 2495 | 2495 | 2495 | 2495 | 0 |
| 167 | 20240729 | 162500 | 1848191170 | 2495 | 2495 | 2495 | 2495 | 0 |
| 168 | 20240729 | 162400 | 1848191170 | 2495 | 2495 | 2495 | 2495 | 0 |
| 169 | 20240729 | 162300 | 1848191170 | 2495 | 2495 | 2495 | 2495 | 0 |
| 170 | 20240729 | 162200 | 1848191170 | 2495 | 2495 | 2495 | 2495 | 0 |
| 171 | 20240729 | 162100 | 1848191170 | 2495 | 2495 | 2495 | 2495 | 0 |
| 172 | 20240729 | 162000 | 1848191170 | 2495 | 2495 | 2495 | 2495 | 0 |
| 173 | 20240729 | 161900 | 1848191170 | 2495 | 2495 | 2495 | 2495 | 0 |
| 174 | 20240729 | 161800 | 1848191170 | 2495 | 2495 | 2495 | 2495 | 0 |
| 175 | 20240729 | 161700 | 1848191170 | 2495 | 2495 | 2495 | 2495 | 0 |
| 176 | 20240729 | 161600 | 1848191170 | 2495 | 2495 | 2495 | 2495 | 0 |
| 177 | 20240729 | 161500 | 1848191170 | 2495 | 2495 | 2495 | 2495 | 0 |
| 178 | 20240729 | 161400 | 1848191170 | 2495 | 2495 | 2495 | 2495 | 0 |
| 179 | 20240729 | 161300 | 1848191170 | 2495 | 2495 | 2495 | 2495 | 0 |
| 180 | 20240729 | 161200 | 1848191170 | 2495 | 2495 | 2495 | 2495 | 0 |
| 181 | 20240729 | 161100 | 1848191170 | 2495 | 2495 | 2495 | 2495 | 0 |
| 182 | 20240729 | 161000 | 1848191170 | 2495 | 2495 | 2495 | 2495 | 17833 |
| 183 | 20240729 | 160900 | 1848191170 | 2495 | 2495 | 2495 | 2495 | 0 |
| 184 | 20240729 | 160800 | 1848191170 | 2495 | 2495 | 2495 | 2495 | 0 |
| 185 | 20240729 | 160700 | 1848191170 | 2495 | 2495 | 2495 | 2495 | 0 |
| 186 | 20240729 | 160600 | 1848191170 | 2495 | 2495 | 2495 | 2495 | 0 |
| 187 | 20240729 | 160500 | 1848191170 | 2495 | 2495 | 2495 | 2495 | 0 |
| 188 | 20240729 | 160400 | 1848191170 | 2495 | 2495 | 2495 | 2495 | 0 |
| 189 | 20240729 | 160300 | 1848191170 | 2495 | 2495 | 2495 | 2495 | 0 |
| 190 | 20240729 | 160200 | 1848191170 | 2495 | 2495 | 2495 | 2495 | 0 |
| 191 | 20240729 | 160100 | 1848191170 | 2495 | 2495 | 2495 | 2495 | 0 |
| 192 | 20240729 | 160000 | 1848191170 | 2495 | 2495 | 2495 | 2495 | 0 |
| 193 | 20240729 | 155900 | 1848191170 | 2495 | 2495 | 2495 | 2495 | 0 |
| 194 | 20240729 | 155800 | 1848191170 | 2495 | 2495 | 2495 | 2495 | 0 |
| 195 | 20240729 | 155700 | 1848191170 | 2495 | 2495 | 2495 | 2495 | 0 |
| 196 | 20240729 | 155600 | 1848191170 | 2495 | 2495 | 2495 | 2495 | 0 |
| 197 | 20240729 | 155500 | 1848191170 | 2495 | 2495 | 2495 | 2495 | 0 |
| 198 | 20240729 | 155400 | 1848191170 | 2495 | 2495 | 2495 | 2495 | 0 |
| 199 | 20240729 | 155300 | 1848191170 | 2495 | 2495 | 2495 | 2495 | 0 |
| 200 | 20240729 | 155200 | 1848191170 | 2495 | 2495 | 2495 | 2495 | 0 |
| 201 | 20240729 | 155100 | 1848191170 | 2495 | 2495 | 2495 | 2495 | 0 |
| 202 | 20240729 | 155000 | 1848191170 | 2495 | 2495 | 2495 | 2495 | 0 |
| 203 | 20240729 | 154900 | 1848191170 | 2495 | 2495 | 2495 | 2495 | 0 |
| 204 | 20240729 | 154800 | 1848191170 | 2495 | 2495 | 2495 | 2495 | 0 |
| 205 | 20240729 | 154700 | 1848191170 | 2495 | 2495 | 2495 | 2495 | 0 |
| 206 | 20240729 | 154600 | 1848191170 | 2495 | 2495 | 2495 | 2495 | 0 |
| 207 | 20240729 | 154500 | 1848191170 | 2495 | 2495 | 2495 | 2495 | 0 |
| 208 | 20240729 | 154400 | 1848191170 | 2495 | 2495 | 2495 | 2495 | 0 |
| 209 | 20240729 | 154300 | 1848191170 | 2495 | 2495 | 2495 | 2495 | 0 |
| 210 | 20240729 | 154200 | 1848191170 | 2495 | 2495 | 2495 | 2495 | 0 |
| 211 | 20240729 | 154100 | 1848191170 | 2495 | 2495 | 2495 | 2495 | 0 |
| 212 | 20240729 | 154000 | 1848191170 | 2495 | 2495 | 2495 | 2495 | 17833 |
| 213 | 20240729 | 153900 | 1848191170 | 2495 | 2495 | 2495 | 2495 | 0 |
| 214 | 20240729 | 153800 | 1848191170 | 2495 | 2495 | 2495 | 2495 | 0 |
| 215 | 20240729 | 153700 | 1848191170 | 2495 | 2495 | 2495 | 2495 | 0 |
| 216 | 20240729 | 153600 | 1848191170 | 2495 | 2495 | 2495 | 2495 | 0 |
| 217 | 20240729 | 153500 | 1848191170 | 2495 | 2495 | 2495 | 2495 | 0 |
| 218 | 20240729 | 153400 | 1848191170 | 2495 | 2495 | 2495 | 2495 | 0 |
| 219 | 20240729 | 153300 | 1848191170 | 2495 | 2495 | 2495 | 2495 | 0 |
| 220 | 20240729 | 153200 | 1848191170 | 2495 | 2495 | 2495 | 2495 | 0 |
| 221 | 20240729 | 153100 | 1848191170 | 2495 | 2495 | 2495 | 2495 | 0 |
| 222 | 20240729 | 153000 | 1848191170 | 2495 | 2495 | 2495 | 2495 | 17833 |
| 223 | 20240729 | 152900 | 1803697835 | 2495 | 2495 | 2495 | 2495 | 0 |
| 224 | 20240729 | 152800 | 1803697835 | 2495 | 2495 | 2495 | 2495 | 0 |
| 225 | 20240729 | 152700 | 1803697835 | 2495 | 2495 | 2495 | 2495 | 0 |
| 226 | 20240729 | 152600 | 1803697835 | 2495 | 2495 | 2495 | 2495 | 0 |
| 227 | 20240729 | 152500 | 1803697835 | 2495 | 2495 | 2495 | 2495 | 0 |
| 228 | 20240729 | 152400 | 1803697835 | 2495 | 2495 | 2495 | 2495 | 0 |
| 229 | 20240729 | 152300 | 1803697835 | 2495 | 2495 | 2495 | 2495 | 0 |
| 230 | 20240729 | 152200 | 1803697835 | 2495 | 2495 | 2495 | 2495 | 0 |
| 231 | 20240729 | 152100 | 1803697835 | 2495 | 2495 | 2495 | 2495 | 0 |
| 232 | 20240729 | 152000 | 1803697835 | 2495 | 2495 | 2495 | 2495 | 0 |
| 233 | 20240729 | 151900 | 1803697835 | 2495 | 2500 | 2505 | 2495 | 3217 |
| 234 | 20240729 | 151800 | 1795662020 | 2500 | 2495 | 2500 | 2495 | 7674 |
| 235 | 20240729 | 151700 | 1776496225 | 2485 | 2490 | 2500 | 2485 | 4743 |
| 236 | 20240729 | 151600 | 1764664540 | 2490 | 2495 | 2495 | 2490 | 667 |
| 237 | 20240729 | 151500 | 1763003700 | 2495 | 2490 | 2495 | 2490 | 128 |
| 238 | 20240729 | 151400 | 1762684975 | 2490 | 2485 | 2490 | 2485 | 1018 |
| 239 | 20240729 | 151300 | 1760150160 | 2485 | 2485 | 2485 | 2485 | 100 |
| 240 | 20240729 | 151200 | 1759901660 | 2485 | 2485 | 2485 | 2485 | 62 |
| 241 | 20240729 | 151100 | 1759747590 | 2485 | 2485 | 2485 | 2485 | 1584 |
| 242 | 20240729 | 151000 | 1755811350 | 2485 | 2485 | 2485 | 2485 | 100 |
| 243 | 20240729 | 150900 | 1755562850 | 2490 | 2485 | 2490 | 2485 | 1150 |
| 244 | 20240729 | 150800 | 1752700850 | 2480 | 2480 | 2480 | 2480 | 0 |
| 245 | 20240729 | 150700 | 1752700850 | 2480 | 2480 | 2480 | 2480 | 150 |
| 246 | 20240729 | 150600 | 1752328850 | 2475 | 2475 | 2475 | 2475 | 0 |
| 247 | 20240729 | 150500 | 1752328850 | 2475 | 2475 | 2475 | 2475 | 151 |
| 248 | 20240729 | 150400 | 1751955125 | 2475 | 2475 | 2475 | 2475 | 0 |
| 249 | 20240729 | 150300 | 1751955125 | 2475 | 2475 | 2475 | 2475 | 1544 |
| 250 | 20240729 | 150200 | 1748133725 | 2475 | 2480 | 2480 | 2475 | 100 |
| 251 | 20240729 | 150100 | 1747885780 | 2475 | 2475 | 2475 | 2475 | 161 |
| 252 | 20240729 | 150000 | 1747487305 | 2475 | 2475 | 2475 | 2475 | 1 |
| 253 | 20240729 | 145900 | 1747484830 | 2480 | 2480 | 2480 | 2480 | 1618 |
| 254 | 20240729 | 145800 | 1743472190 | 2480 | 2485 | 2485 | 2480 | 1750 |
| 255 | 20240729 | 145700 | 1739131940 | 2485 | 2485 | 2485 | 2485 | 245 |
| 256 | 20240729 | 145600 | 1738523115 | 2480 | 2485 | 2485 | 2480 | 418 |
| 257 | 20240729 | 145500 | 1737484440 | 2485 | 2480 | 2485 | 2480 | 92 |
| 258 | 20240729 | 145400 | 1737256230 | 2480 | 2480 | 2480 | 2480 | 10 |
| 259 | 20240729 | 145300 | 1737231430 | 2480 | 2480 | 2480 | 2480 | 9 |
| 260 | 20240729 | 145200 | 1737209110 | 2480 | 2480 | 2480 | 2480 | 2100 |
| 261 | 20240729 | 145100 | 1732001110 | 2485 | 2485 | 2490 | 2485 | 1033 |
| 262 | 20240729 | 145000 | 1729434095 | 2490 | 2495 | 2495 | 2490 | 1048 |
| 263 | 20240729 | 144900 | 1726824545 | 2500 | 2500 | 2500 | 2500 | 23 |
| 264 | 20240729 | 144800 | 1726767045 | 2500 | 2490 | 2500 | 2490 | 41 |
| 265 | 20240729 | 144700 | 1726664645 | 2500 | 2495 | 2500 | 2490 | 7986 |
| 266 | 20240729 | 144600 | 1706743070 | 2495 | 2500 | 2500 | 2495 | 49 |
| 267 | 20240729 | 144500 | 1706620620 | 2495 | 2495 | 2495 | 2495 | 106 |
| 268 | 20240729 | 144400 | 1706356150 | 2495 | 2500 | 2500 | 2495 | 203 |
| 269 | 20240729 | 144300 | 1705849660 | 2505 | 2505 | 2505 | 2505 | 503 |
| 270 | 20240729 | 144200 | 1704589645 | 2495 | 2505 | 2505 | 2495 | 7823 |
| 271 | 20240729 | 144100 | 1685032190 | 2505 | 2505 | 2505 | 2500 | 125 |
| 272 | 20240729 | 144000 | 1684719565 | 2505 | 2505 | 2505 | 2505 | 573 |
| 273 | 20240729 | 143900 | 1683284200 | 2505 | 2505 | 2510 | 2505 | 168 |
| 274 | 20240729 | 143800 | 1682863210 | 2505 | 2500 | 2510 | 2500 | 5762 |
| 275 | 20240729 | 143700 | 1668455615 | 2500 | 2510 | 2510 | 2500 | 1527 |
| 276 | 20240729 | 143600 | 1664632450 | 2505 | 2505 | 2505 | 2505 | 112 |
| 277 | 20240729 | 143500 | 1664351890 | 2510 | 2510 | 2510 | 2510 | 10 |
| 278 | 20240729 | 143400 | 1664326790 | 2510 | 2510 | 2510 | 2510 | 6 |
| 279 | 20240729 | 143300 | 1664311730 | 2510 | 2510 | 2510 | 2510 | 303 |
| 280 | 20240729 | 143200 | 1663551200 | 2510 | 2510 | 2510 | 2510 | 1081 |
| 281 | 20240729 | 143100 | 1660837890 | 2510 | 2510 | 2510 | 2510 | 208 |
| 282 | 20240729 | 143000 | 1660315810 | 2510 | 2510 | 2510 | 2510 | 461 |
| 283 | 20240729 | 142900 | 1659158700 | 2510 | 2505 | 2510 | 2505 | 307 |
| 284 | 20240729 | 142800 | 1658389155 | 2505 | 2510 | 2510 | 2505 | 115 |
| 285 | 20240729 | 142700 | 1658101065 | 2505 | 2510 | 2510 | 2505 | 936 |
| 286 | 20240729 | 142600 | 1655756380 | 2510 | 2505 | 2510 | 2500 | 1650 |
| 287 | 20240729 | 142500 | 1651627445 | 2505 | 2510 | 2510 | 2505 | 75 |
| 288 | 20240729 | 142400 | 1651439215 | 2510 | 2500 | 2510 | 2495 | 1496 |
| 289 | 20240729 | 142300 | 1647702560 | 2500 | 2500 | 2505 | 2500 | 50 |
| 290 | 20240729 | 142200 | 1647577520 | 2505 | 2500 | 2505 | 2500 | 850 |
| 291 | 20240729 | 142100 | 1645450100 | 2500 | 2500 | 2500 | 2500 | 1249 |
| 292 | 20240729 | 142000 | 1642327600 | 2500 | 2495 | 2500 | 2495 | 1091 |
| 293 | 20240729 | 141900 | 1639604050 | 2495 | 2485 | 2495 | 2485 | 1623 |
| 294 | 20240729 | 141800 | 1635561520 | 2490 | 2490 | 2490 | 2490 | 26 |
| 295 | 20240729 | 141700 | 1635496780 | 2480 | 2485 | 2490 | 2480 | 405 |
| 296 | 20240729 | 141600 | 1634490560 | 2485 | 2480 | 2485 | 2480 | 205 |
| 297 | 20240729 | 141500 | 1633981910 | 2480 | 2480 | 2480 | 2480 | 101 |
| 298 | 20240729 | 141400 | 1633731430 | 2475 | 2480 | 2480 | 2475 | 150 |
| 299 | 20240729 | 141300 | 1633359930 | 2470 | 2470 | 2470 | 2470 | 1 |
| 300 | 20240729 | 141200 | 1633357460 | 2480 | 2470 | 2480 | 2470 | 2 |
| 301 | 20240729 | 141100 | 1633352510 | 2480 | 2480 | 2480 | 2480 | 0 |
| 302 | 20240729 | 141000 | 1633352510 | 2480 | 2475 | 2480 | 2475 | 669 |
| 303 | 20240729 | 140900 | 1631696730 | 2475 | 2485 | 2485 | 2475 | 855 |
| 304 | 20240729 | 140800 | 1629580575 | 2480 | 2475 | 2480 | 2475 | 2699 |
| 305 | 20240729 | 140700 | 1622889205 | 2475 | 2480 | 2480 | 2475 | 29 |
| 306 | 20240729 | 140600 | 1622817335 | 2475 | 2480 | 2480 | 2475 | 620 |
| 307 | 20240729 | 140500 | 1621282685 | 2480 | 2480 | 2480 | 2475 | 188 |
| 308 | 20240729 | 140400 | 1620817330 | 2480 | 2470 | 2480 | 2470 | 1992 |
| 309 | 20240729 | 140300 | 1615891175 | 2475 | 2475 | 2475 | 2475 | 20 |
| 310 | 20240729 | 140200 | 1615841675 | 2475 | 2470 | 2475 | 2470 | 70 |
| 311 | 20240729 | 140100 | 1615668675 | 2475 | 2475 | 2475 | 2475 | 1 |
| 312 | 20240729 | 140000 | 1615666200 | 2470 | 2480 | 2480 | 2470 | 93 |
| 313 | 20240729 | 135900 | 1615436040 | 2475 | 2475 | 2475 | 2475 | 520 |
| 314 | 20240729 | 135800 | 1614149040 | 2475 | 2475 | 2475 | 2475 | 0 |
| 315 | 20240729 | 135700 | 1614149040 | 2475 | 2475 | 2475 | 2475 | 0 |
| 316 | 20240729 | 135600 | 1614149040 | 2475 | 2475 | 2475 | 2475 | 1 |
| 317 | 20240729 | 135500 | 1614146565 | 2475 | 2475 | 2475 | 2475 | 49 |
| 318 | 20240729 | 135400 | 1614025290 | 2470 | 2470 | 2470 | 2470 | 202 |
| 319 | 20240729 | 135300 | 1613526350 | 2470 | 2470 | 2470 | 2470 | 1001 |
| 320 | 20240729 | 135200 | 1611053880 | 2470 | 2470 | 2470 | 2470 | 1 |
| 321 | 20240729 | 135100 | 1611051410 | 2470 | 2470 | 2470 | 2470 | 376 |
| 322 | 20240729 | 135000 | 1610122690 | 2470 | 2470 | 2470 | 2470 | 6 |
| 323 | 20240729 | 134900 | 1610107870 | 2470 | 2470 | 2470 | 2470 | 0 |
| 324 | 20240729 | 134800 | 1610107870 | 2470 | 2470 | 2470 | 2470 | 109 |
| 325 | 20240729 | 134700 | 1609838640 | 2465 | 2465 | 2465 | 2465 | 0 |
| 326 | 20240729 | 134600 | 1609838640 | 2465 | 2465 | 2465 | 2465 | 1 |
| 327 | 20240729 | 134500 | 1609836175 | 2465 | 2470 | 2470 | 2465 | 1875 |
| 328 | 20240729 | 134400 | 1605211450 | 2465 | 2470 | 2470 | 2465 | 1401 |
| 329 | 20240729 | 134300 | 1601750985 | 2465 | 2465 | 2465 | 2465 | 1 |
| 330 | 20240729 | 134200 | 1601748520 | 2470 | 2465 | 2470 | 2465 | 1798 |
| 331 | 20240729 | 134100 | 1597308710 | 2475 | 2475 | 2475 | 2475 | 0 |
| 332 | 20240729 | 134000 | 1597308710 | 2475 | 2475 | 2475 | 2475 | 30 |
| 333 | 20240729 | 133900 | 1597234460 | 2475 | 2475 | 2475 | 2475 | 0 |
| 334 | 20240729 | 133800 | 1597234460 | 2475 | 2475 | 2475 | 2475 | 8 |
| 335 | 20240729 | 133700 | 1597214660 | 2475 | 2475 | 2475 | 2475 | 0 |
| 336 | 20240729 | 133600 | 1597214660 | 2475 | 2465 | 2475 | 2465 | 2416 |
| 337 | 20240729 | 133500 | 1591239915 | 2460 | 2465 | 2465 | 2460 | 617 |
| 338 | 20240729 | 133400 | 1589721510 | 2460 | 2460 | 2460 | 2460 | 0 |
| 339 | 20240729 | 133300 | 1589721510 | 2460 | 2460 | 2460 | 2460 | 1 |
| 340 | 20240729 | 133200 | 1589719050 | 2460 | 2460 | 2460 | 2460 | 305 |
| 341 | 20240729 | 133100 | 1588968750 | 2450 | 2450 | 2450 | 2450 | 1000 |
| 342 | 20240729 | 133000 | 1586518750 | 2455 | 2460 | 2460 | 2455 | 815 |
| 343 | 20240729 | 132900 | 1584515115 | 2460 | 2465 | 2465 | 2460 | 642 |
| 344 | 20240729 | 132800 | 1582935780 | 2465 | 2465 | 2465 | 2455 | 177 |
| 345 | 20240729 | 132700 | 1582501065 | 2465 | 2465 | 2465 | 2465 | 2 |
| 346 | 20240729 | 132600 | 1582496135 | 2465 | 2450 | 2465 | 2450 | 8 |
| 347 | 20240729 | 132500 | 1582476435 | 2465 | 2465 | 2465 | 2465 | 23 |
| 348 | 20240729 | 132400 | 1582419740 | 2465 | 2465 | 2465 | 2450 | 1311 |
| 349 | 20240729 | 132300 | 1579205040 | 2465 | 2465 | 2465 | 2465 | 3 |
| 350 | 20240729 | 132200 | 1579197645 | 2465 | 2460 | 2465 | 2460 | 1395 |
| 351 | 20240729 | 132100 | 1575765940 | 2460 | 2460 | 2460 | 2460 | 4 |
| 352 | 20240729 | 132000 | 1575756100 | 2460 | 2460 | 2460 | 2460 | 0 |
| 353 | 20240729 | 131900 | 1575756100 | 2460 | 2460 | 2460 | 2460 | 4 |
| 354 | 20240729 | 131800 | 1575746260 | 2450 | 2450 | 2450 | 2450 | 101 |
| 355 | 20240729 | 131700 | 1575498810 | 2450 | 2460 | 2460 | 2450 | 54 |
| 356 | 20240729 | 131600 | 1575366000 | 2460 | 2460 | 2465 | 2460 | 40 |
| 357 | 20240729 | 131500 | 1575267555 | 2465 | 2465 | 2465 | 2465 | 0 |
| 358 | 20240729 | 131400 | 1575267555 | 2465 | 2460 | 2465 | 2460 | 242 |
| 359 | 20240729 | 131300 | 1574671795 | 2460 | 2460 | 2460 | 2460 | 37 |
| 360 | 20240729 | 131200 | 1574580775 | 2465 | 2465 | 2465 | 2465 | 112 |
| 361 | 20240729 | 131100 | 1574304695 | 2460 | 2460 | 2460 | 2460 | 30 |
| 362 | 20240729 | 131000 | 1574230895 | 2460 | 2460 | 2465 | 2460 | 1535 |
| 363 | 20240729 | 130900 | 1570454790 | 2455 | 2455 | 2460 | 2455 | 569 |
| 364 | 20240729 | 130800 | 1569056800 | 2455 | 2455 | 2455 | 2455 | 90 |
| 365 | 20240729 | 130700 | 1568835850 | 2455 | 2455 | 2455 | 2455 | 0 |
| 366 | 20240729 | 130600 | 1568835850 | 2455 | 2455 | 2455 | 2455 | 0 |
| 367 | 20240729 | 130500 | 1568835850 | 2455 | 2455 | 2455 | 2455 | 838 |
| 368 | 20240729 | 130400 | 1566778560 | 2450 | 2450 | 2450 | 2450 | 0 |
| 369 | 20240729 | 130300 | 1566778560 | 2450 | 2450 | 2450 | 2450 | 512 |
| 370 | 20240729 | 130200 | 1565524160 | 2455 | 2455 | 2455 | 2455 | 0 |
| 371 | 20240729 | 130100 | 1565524160 | 2455 | 2455 | 2455 | 2455 | 12 |
| 372 | 20240729 | 130000 | 1565494700 | 2450 | 2450 | 2450 | 2450 | 2000 |
| 373 | 20240729 | 125900 | 1560594700 | 2450 | 2445 | 2450 | 2445 | 179 |
| 374 | 20240729 | 125800 | 1560156310 | 2445 | 2445 | 2445 | 2445 | 298 |
| 375 | 20240729 | 125700 | 1559427700 | 2450 | 2450 | 2450 | 2445 | 904 |
| 376 | 20240729 | 125600 | 1557216420 | 2450 | 2450 | 2450 | 2450 | 0 |
| 377 | 20240729 | 125500 | 1557216420 | 2450 | 2450 | 2450 | 2450 | 0 |
| 378 | 20240729 | 125400 | 1557216420 | 2450 | 2450 | 2450 | 2450 | 1 |
| 379 | 20240729 | 125300 | 1557213970 | 2450 | 2450 | 2450 | 2450 | 100 |
| 380 | 20240729 | 125200 | 1556968970 | 2450 | 2450 | 2450 | 2450 | 200 |
| 381 | 20240729 | 125100 | 1556478970 | 2445 | 2450 | 2450 | 2445 | 2709 |
| 382 | 20240729 | 125000 | 1549852465 | 2450 | 2450 | 2450 | 2450 | 450 |
| 383 | 20240729 | 124900 | 1548749965 | 2450 | 2450 | 2450 | 2450 | 50 |
| 384 | 20240729 | 124800 | 1548627465 | 2450 | 2450 | 2450 | 2450 | 60 |
| 385 | 20240729 | 124700 | 1548480465 | 2450 | 2450 | 2450 | 2445 | 250 |
| 386 | 20240729 | 124600 | 1547868715 | 2445 | 2445 | 2445 | 2445 | 368 |
| 387 | 20240729 | 124500 | 1546968955 | 2445 | 2450 | 2460 | 2445 | 2744 |
| 388 | 20240729 | 124400 | 1540242540 | 2455 | 2455 | 2455 | 2455 | 0 |
| 389 | 20240729 | 124300 | 1540242540 | 2455 | 2455 | 2455 | 2455 | 151 |
| 390 | 20240729 | 124200 | 1539871835 | 2450 | 2450 | 2455 | 2450 | 509 |
| 391 | 20240729 | 124100 | 1538624745 | 2455 | 2455 | 2455 | 2450 | 689 |
| 392 | 20240729 | 124000 | 1536936015 | 2455 | 2450 | 2455 | 2450 | 326 |
| 393 | 20240729 | 123900 | 1536137310 | 2460 | 2460 | 2460 | 2460 | 70 |
| 394 | 20240729 | 123800 | 1535965110 | 2460 | 2460 | 2460 | 2460 | 31 |
| 395 | 20240729 | 123700 | 1535888850 | 2460 | 2455 | 2460 | 2450 | 81 |
| 396 | 20240729 | 123600 | 1535690115 | 2455 | 2455 | 2455 | 2455 | 97 |
| 397 | 20240729 | 123500 | 1535451980 | 2455 | 2455 | 2455 | 2455 | 0 |
| 398 | 20240729 | 123400 | 1535451980 | 2455 | 2455 | 2455 | 2455 | 1094 |
| 399 | 20240729 | 123300 | 1532766210 | 2455 | 2455 | 2455 | 2455 | 0 |
| 400 | 20240729 | 123200 | 1532766210 | 2455 | 2455 | 2455 | 2455 | 0 |
| 401 | 20240729 | 123100 | 1532766210 | 2455 | 2455 | 2455 | 2455 | 101 |
| 402 | 20240729 | 123000 | 1532518255 | 2450 | 2445 | 2455 | 2445 | 201 |
| 403 | 20240729 | 122900 | 1532025950 | 2450 | 2450 | 2450 | 2450 | 586 |
| 404 | 20240729 | 122800 | 1530590250 | 2450 | 2450 | 2450 | 2450 | 75 |
| 405 | 20240729 | 122700 | 1530406500 | 2455 | 2450 | 2455 | 2450 | 198 |
| 406 | 20240729 | 122600 | 1529921395 | 2450 | 2450 | 2450 | 2450 | 374 |
| 407 | 20240729 | 122500 | 1529005095 | 2455 | 2455 | 2455 | 2450 | 238 |
| 408 | 20240729 | 122400 | 1528421955 | 2455 | 2445 | 2455 | 2445 | 837 |
| 409 | 20240729 | 122300 | 1526374590 | 2450 | 2445 | 2450 | 2445 | 514 |
| 410 | 20240729 | 122200 | 1525117855 | 2450 | 2450 | 2450 | 2445 | 229 |
| 411 | 20240729 | 122100 | 1524557930 | 2450 | 2450 | 2460 | 2450 | 148 |
| 412 | 20240729 | 122000 | 1524195320 | 2460 | 2450 | 2460 | 2450 | 1844 |
| 413 | 20240729 | 121900 | 1519677425 | 2450 | 2450 | 2460 | 2450 | 5927 |
| 414 | 20240729 | 121800 | 1505156255 | 2460 | 2460 | 2460 | 2455 | 208 |
| 415 | 20240729 | 121700 | 1504645605 | 2460 | 2455 | 2460 | 2455 | 55 |
| 416 | 20240729 | 121600 | 1504510500 | 2460 | 2455 | 2460 | 2450 | 573 |
| 417 | 20240729 | 121500 | 1503105760 | 2460 | 2460 | 2465 | 2460 | 716 |
| 418 | 20240729 | 121400 | 1501344340 | 2460 | 2460 | 2460 | 2455 | 412 |
| 419 | 20240729 | 121300 | 1500332820 | 2460 | 2460 | 2460 | 2455 | 1779 |
| 420 | 20240729 | 121200 | 1495965305 | 2455 | 2460 | 2460 | 2455 | 762 |
| 421 | 20240729 | 121100 | 1494094520 | 2465 | 2460 | 2465 | 2460 | 5 |
| 422 | 20240729 | 121000 | 1494082210 | 2465 | 2460 | 2465 | 2455 | 322 |
| 423 | 20240729 | 120900 | 1493291545 | 2465 | 2465 | 2465 | 2460 | 207 |
| 424 | 20240729 | 120800 | 1492782260 | 2460 | 2465 | 2465 | 2460 | 785 |
| 425 | 20240729 | 120700 | 1490849995 | 2465 | 2465 | 2465 | 2450 | 90 |
| 426 | 20240729 | 120600 | 1490628415 | 2465 | 2450 | 2465 | 2450 | 4144 |
| 427 | 20240729 | 120500 | 1480475480 | 2465 | 2450 | 2465 | 2445 | 5614 |
| 428 | 20240729 | 120400 | 1466716170 | 2450 | 2450 | 2460 | 2450 | 5787 |
| 429 | 20240729 | 120300 | 1452537940 | 2460 | 2455 | 2470 | 2450 | 176 |
| 430 | 20240729 | 120200 | 1452105205 | 2470 | 2460 | 2470 | 2450 | 7811 |
| 431 | 20240729 | 120100 | 1432916425 | 2460 | 2480 | 2480 | 2460 | 48 |
| 432 | 20240729 | 120000 | 1432797940 | 2480 | 2460 | 2480 | 2460 | 328 |
| 433 | 20240729 | 115900 | 1431988665 | 2475 | 2465 | 2475 | 2460 | 1733 |
| 434 | 20240729 | 115800 | 1427724425 | 2470 | 2460 | 2475 | 2460 | 2182 |
| 435 | 20240729 | 115700 | 1422346825 | 2470 | 2500 | 2500 | 2460 | 9761 |
| 436 | 20240729 | 115600 | 1398185655 | 2485 | 2470 | 2495 | 2455 | 27836 |
| 437 | 20240729 | 115500 | 1329379645 | 2470 | 2520 | 2520 | 2460 | 69539 |
| 438 | 20240729 | 115400 | 1156018585 | 2525 | 2525 | 2525 | 2525 | 0 |
| 439 | 20240729 | 115300 | 1156018585 | 2525 | 2525 | 2525 | 2525 | 0 |
| 440 | 20240729 | 115200 | 1156018585 | 2525 | 2485 | 2525 | 2485 | 37241 |
| 441 | 20240729 | 115100 | 1063170500 | 2485 | 2470 | 2485 | 2470 | 3757 |
| 442 | 20240729 | 115000 | 1053867460 | 2465 | 2465 | 2465 | 2465 | 1299 |
| 443 | 20240729 | 114900 | 1050665425 | 2465 | 2465 | 2465 | 2465 | 100 |
| 444 | 20240729 | 114800 | 1050418925 | 2465 | 2470 | 2470 | 2465 | 217 |
| 445 | 20240729 | 114700 | 1049883520 | 2470 | 2470 | 2470 | 2470 | 149 |
| 446 | 20240729 | 114600 | 1049515490 | 2465 | 2465 | 2465 | 2465 | 3250 |
| 447 | 20240729 | 114500 | 1041504240 | 2460 | 2460 | 2460 | 2460 | 580 |
| 448 | 20240729 | 114400 | 1040077440 | 2460 | 2465 | 2465 | 2460 | 1823 |
| 449 | 20240729 | 114300 | 1035592660 | 2465 | 2460 | 2465 | 2460 | 2250 |
| 450 | 20240729 | 114200 | 1030057130 | 2460 | 2460 | 2460 | 2460 | 170 |
| 451 | 20240729 | 114100 | 1029638930 | 2460 | 2445 | 2460 | 2445 | 2721 |
| 452 | 20240729 | 114000 | 1022960690 | 2445 | 2445 | 2455 | 2445 | 3549 |
| 453 | 20240729 | 113900 | 1014265680 | 2445 | 2445 | 2445 | 2445 | 1200 |
| 454 | 20240729 | 113800 | 1011331680 | 2435 | 2435 | 2435 | 2435 | 17 |
| 455 | 20240729 | 113700 | 1011290285 | 2435 | 2435 | 2440 | 2435 | 3894 |
| 456 | 20240729 | 113600 | 1001803020 | 2435 | 2435 | 2435 | 2435 | 4638 |
| 457 | 20240729 | 113500 | 990509490 | 2440 | 2440 | 2440 | 2440 | 0 |
| 458 | 20240729 | 113400 | 990509490 | 2440 | 2435 | 2440 | 2435 | 10640 |
| 459 | 20240729 | 113300 | 964600840 | 2440 | 2435 | 2440 | 2430 | 13241 |
| 460 | 20240729 | 113200 | 932358555 | 2440 | 2440 | 2440 | 2440 | 1057 |
| 461 | 20240729 | 113100 | 929779475 | 2445 | 2445 | 2445 | 2445 | 1 |
| 462 | 20240729 | 113000 | 929777030 | 2445 | 2440 | 2445 | 2440 | 300 |
| 463 | 20240729 | 112900 | 929044030 | 2435 | 2450 | 2450 | 2435 | 2 |
| 464 | 20240729 | 112800 | 929039145 | 2450 | 2445 | 2450 | 2445 | 2355 |
| 465 | 20240729 | 112700 | 923280410 | 2440 | 2445 | 2445 | 2435 | 1032 |
| 466 | 20240729 | 112600 | 920762270 | 2445 | 2440 | 2445 | 2440 | 1288 |
| 467 | 20240729 | 112500 | 917619280 | 2440 | 2430 | 2440 | 2430 | 53 |
| 468 | 20240729 | 112400 | 917490280 | 2435 | 2435 | 2435 | 2435 | 1571 |
| 469 | 20240729 | 112300 | 913664895 | 2430 | 2420 | 2430 | 2415 | 2470 |
| 470 | 20240729 | 112200 | 907669700 | 2425 | 2420 | 2425 | 2420 | 1665 |
| 471 | 20240729 | 112100 | 903635075 | 2420 | 2420 | 2420 | 2420 | 0 |
| 472 | 20240729 | 112000 | 903635075 | 2420 | 2420 | 2420 | 2420 | 142 |
| 473 | 20240729 | 111900 | 903291435 | 2420 | 2420 | 2420 | 2420 | 1348 |
| 474 | 20240729 | 111800 | 900029275 | 2420 | 2420 | 2420 | 2420 | 1740 |
| 475 | 20240729 | 111700 | 895818475 | 2415 | 2415 | 2415 | 2415 | 60 |
| 476 | 20240729 | 111600 | 895673575 | 2405 | 2405 | 2420 | 2405 | 23859 |
| 477 | 20240729 | 111500 | 838242805 | 2405 | 2410 | 2410 | 2405 | 204 |
| 478 | 20240729 | 111400 | 837752180 | 2400 | 2410 | 2410 | 2400 | 4033 |
| 479 | 20240729 | 111300 | 828072970 | 2410 | 2410 | 2410 | 2410 | 0 |
| 480 | 20240729 | 111200 | 828072970 | 2410 | 2410 | 2410 | 2410 | 0 |
| 481 | 20240729 | 111100 | 828072970 | 2410 | 2410 | 2410 | 2410 | 477 |
| 482 | 20240729 | 111000 | 826923400 | 2410 | 2410 | 2410 | 2410 | 1 |
| 483 | 20240729 | 110900 | 826920990 | 2410 | 2410 | 2410 | 2410 | 1692 |
| 484 | 20240729 | 110800 | 822843270 | 2410 | 2410 | 2410 | 2410 | 697 |
| 485 | 20240729 | 110700 | 821163500 | 2410 | 2410 | 2410 | 2410 | 0 |
| 486 | 20240729 | 110600 | 821163500 | 2410 | 2410 | 2410 | 2410 | 3 |
| 487 | 20240729 | 110500 | 821156270 | 2410 | 2410 | 2410 | 2410 | 208 |
| 488 | 20240729 | 110400 | 820654990 | 2400 | 2400 | 2400 | 2400 | 2 |
| 489 | 20240729 | 110300 | 820650190 | 2400 | 2405 | 2405 | 2400 | 101 |
| 490 | 20240729 | 110200 | 820407535 | 2405 | 2400 | 2405 | 2400 | 52 |
| 491 | 20240729 | 110100 | 820282730 | 2400 | 2400 | 2400 | 2400 | 0 |
| 492 | 20240729 | 110000 | 820282730 | 2400 | 2400 | 2400 | 2400 | 1250 |
| 493 | 20240729 | 105900 | 817282730 | 2400 | 2400 | 2400 | 2395 | 3650 |
| 494 | 20240729 | 105800 | 808523230 | 2405 | 2405 | 2405 | 2405 | 3000 |
| 495 | 20240729 | 105700 | 801308230 | 2405 | 2410 | 2410 | 2405 | 1654 |
| 496 | 20240729 | 105600 | 797324140 | 2410 | 2410 | 2410 | 2410 | 0 |
| 497 | 20240729 | 105500 | 797324140 | 2410 | 2410 | 2410 | 2410 | 6 |
| 498 | 20240729 | 105400 | 797309680 | 2415 | 2415 | 2415 | 2415 | 0 |
| 499 | 20240729 | 105300 | 797309680 | 2415 | 2415 | 2415 | 2415 | 6 |
| 500 | 20240729 | 105200 | 797295190 | 2410 | 2410 | 2410 | 2410 | 297 |
| 501 | 20240729 | 105100 | 796579420 | 2415 | 2415 | 2415 | 2415 | 0 |
| 502 | 20240729 | 105000 | 796579420 | 2415 | 2415 | 2415 | 2415 | 0 |
| 503 | 20240729 | 104900 | 796579420 | 2415 | 2415 | 2415 | 2415 | 0 |
| 504 | 20240729 | 104800 | 796579420 | 2415 | 2415 | 2415 | 2415 | 0 |
| 505 | 20240729 | 104700 | 796579420 | 2415 | 2415 | 2415 | 2415 | 0 |
| 506 | 20240729 | 104600 | 796579420 | 2415 | 2415 | 2415 | 2415 | 5 |
| 507 | 20240729 | 104500 | 796567345 | 2405 | 2405 | 2405 | 2405 | 0 |
| 508 | 20240729 | 104400 | 796567345 | 2405 | 2405 | 2405 | 2405 | 3747 |
| 509 | 20240729 | 104300 | 787555810 | 2405 | 2405 | 2415 | 2405 | 4514 |
| 510 | 20240729 | 104200 | 776697875 | 2405 | 2405 | 2410 | 2405 | 440 |
| 511 | 20240729 | 104100 | 775639490 | 2405 | 2410 | 2410 | 2405 | 10065 |
| 512 | 20240729 | 104000 | 751383040 | 2415 | 2420 | 2420 | 2415 | 1864 |
| 513 | 20240729 | 103900 | 746879150 | 2420 | 2415 | 2420 | 2415 | 453 |
| 514 | 20240729 | 103800 | 745784390 | 2415 | 2415 | 2415 | 2415 | 2701 |
| 515 | 20240729 | 103700 | 739261475 | 2420 | 2420 | 2420 | 2420 | 2113 |
| 516 | 20240729 | 103600 | 734148015 | 2420 | 2420 | 2420 | 2420 | 20 |
| 517 | 20240729 | 103500 | 734099615 | 2425 | 2420 | 2425 | 2420 | 63 |
| 518 | 20240729 | 103400 | 733947090 | 2425 | 2430 | 2430 | 2425 | 4059 |
| 519 | 20240729 | 103300 | 724103985 | 2430 | 2430 | 2430 | 2425 | 87 |
| 520 | 20240729 | 103200 | 723892825 | 2430 | 2430 | 2430 | 2430 | 555 |
| 521 | 20240729 | 103100 | 722544175 | 2430 | 2430 | 2430 | 2430 | 23 |
| 522 | 20240729 | 103000 | 722488285 | 2430 | 2445 | 2445 | 2430 | 24062 |
| 523 | 20240729 | 102900 | 663897610 | 2445 | 2440 | 2445 | 2440 | 415 |
| 524 | 20240729 | 102800 | 662883145 | 2440 | 2445 | 2445 | 2440 | 2110 |
| 525 | 20240729 | 102700 | 657734195 | 2445 | 2440 | 2445 | 2440 | 10008 |
| 526 | 20240729 | 102600 | 633314635 | 2445 | 2440 | 2445 | 2440 | 83 |
| 527 | 20240729 | 102500 | 633111915 | 2445 | 2435 | 2445 | 2435 | 4986 |
| 528 | 20240729 | 102400 | 620921420 | 2430 | 2430 | 2430 | 2430 | 209 |
| 529 | 20240729 | 102300 | 620413550 | 2420 | 2425 | 2425 | 2420 | 68 |
| 530 | 20240729 | 102200 | 620248985 | 2430 | 2440 | 2440 | 2430 | 549 |
| 531 | 20240729 | 102100 | 618910805 | 2440 | 2450 | 2450 | 2440 | 150 |
| 532 | 20240729 | 102000 | 618543805 | 2450 | 2445 | 2450 | 2440 | 2142 |
| 533 | 20240729 | 101900 | 613306755 | 2445 | 2445 | 2450 | 2440 | 6604 |
| 534 | 20240729 | 101800 | 597157750 | 2425 | 2425 | 2445 | 2425 | 9996 |
| 535 | 20240729 | 101700 | 572815560 | 2420 | 2420 | 2420 | 2420 | 0 |
| 536 | 20240729 | 101600 | 572815560 | 2420 | 2420 | 2420 | 2420 | 0 |
| 537 | 20240729 | 101500 | 572815560 | 2420 | 2420 | 2420 | 2420 | 0 |
| 538 | 20240729 | 101400 | 572815560 | 2420 | 2415 | 2420 | 2410 | 4247 |
| 539 | 20240729 | 101300 | 562560445 | 2415 | 2420 | 2420 | 2415 | 10182 |
| 540 | 20240729 | 101200 | 537970815 | 2415 | 2420 | 2420 | 2415 | 537 |
| 541 | 20240729 | 101100 | 536673855 | 2420 | 2425 | 2425 | 2420 | 76 |
| 542 | 20240729 | 101000 | 536489885 | 2425 | 2420 | 2425 | 2420 | 74 |
| 543 | 20240729 | 100900 | 536310585 | 2420 | 2420 | 2420 | 2420 | 952 |
| 544 | 20240729 | 100800 | 534006745 | 2420 | 2420 | 2420 | 2420 | 1 |
| 545 | 20240729 | 100700 | 534004325 | 2420 | 2420 | 2420 | 2420 | 5 |
| 546 | 20240729 | 100600 | 533992225 | 2420 | 2420 | 2420 | 2415 | 103 |
| 547 | 20240729 | 100500 | 533743465 | 2420 | 2420 | 2420 | 2420 | 21 |
| 548 | 20240729 | 100400 | 533692645 | 2420 | 2420 | 2420 | 2420 | 51 |
| 549 | 20240729 | 100300 | 533569225 | 2420 | 2420 | 2420 | 2420 | 259 |
| 550 | 20240729 | 100200 | 532942445 | 2420 | 2415 | 2420 | 2410 | 187 |
| 551 | 20240729 | 100100 | 532490405 | 2415 | 2415 | 2415 | 2415 | 8 |
| 552 | 20240729 | 100000 | 532471085 | 2415 | 2415 | 2415 | 2415 | 251 |
| 553 | 20240729 | 095900 | 531864920 | 2425 | 2425 | 2425 | 2425 | 0 |
| 554 | 20240729 | 095800 | 531864920 | 2425 | 2425 | 2425 | 2425 | 17 |
| 555 | 20240729 | 095700 | 531823695 | 2410 | 2425 | 2425 | 2410 | 33 |
| 556 | 20240729 | 095600 | 531743715 | 2425 | 2415 | 2425 | 2415 | 3272 |
| 557 | 20240729 | 095500 | 523832425 | 2415 | 2415 | 2415 | 2415 | 53 |
| 558 | 20240729 | 095400 | 523704430 | 2415 | 2415 | 2415 | 2415 | 2890 |
| 559 | 20240729 | 095300 | 516725080 | 2415 | 2410 | 2415 | 2410 | 960 |
| 560 | 20240729 | 095200 | 514411135 | 2410 | 2410 | 2410 | 2410 | 0 |
| 561 | 20240729 | 095100 | 514411135 | 2410 | 2410 | 2410 | 2410 | 658 |
| 562 | 20240729 | 095000 | 512825355 | 2410 | 2410 | 2410 | 2410 | 100 |
| 563 | 20240729 | 094900 | 512584355 | 2410 | 2410 | 2410 | 2410 | 254 |
| 564 | 20240729 | 094800 | 511972215 | 2405 | 2405 | 2405 | 2405 | 292 |
| 565 | 20240729 | 094700 | 511269955 | 2400 | 2400 | 2400 | 2400 | 353 |
| 566 | 20240729 | 094600 | 510422755 | 2400 | 2400 | 2400 | 2400 | 0 |
| 567 | 20240729 | 094500 | 510422755 | 2400 | 2400 | 2400 | 2400 | 0 |
| 568 | 20240729 | 094400 | 510422755 | 2400 | 2400 | 2400 | 2400 | 878 |
| 569 | 20240729 | 094300 | 508315555 | 2395 | 2400 | 2400 | 2395 | 11 |
| 570 | 20240729 | 094200 | 508289160 | 2400 | 2405 | 2405 | 2400 | 232 |
| 571 | 20240729 | 094100 | 507731865 | 2395 | 2395 | 2395 | 2395 | 64 |
| 572 | 20240729 | 094000 | 507578585 | 2400 | 2405 | 2405 | 2400 | 5417 |
| 573 | 20240729 | 093900 | 494577720 | 2410 | 2395 | 2410 | 2390 | 14367 |
| 574 | 20240729 | 093800 | 460093215 | 2385 | 2375 | 2385 | 2375 | 1189 |
| 575 | 20240729 | 093700 | 457257650 | 2375 | 2385 | 2385 | 2375 | 1555 |
| 576 | 20240729 | 093600 | 453563975 | 2375 | 2385 | 2385 | 2375 | 516 |
| 577 | 20240729 | 093500 | 452335965 | 2385 | 2395 | 2395 | 2385 | 663 |
| 578 | 20240729 | 093400 | 450754500 | 2395 | 2395 | 2395 | 2390 | 87 |
| 579 | 20240729 | 093300 | 450546235 | 2395 | 2390 | 2395 | 2385 | 3992 |
| 580 | 20240729 | 093200 | 440995600 | 2395 | 2380 | 2395 | 2375 | 6020 |
| 581 | 20240729 | 093100 | 426617040 | 2375 | 2380 | 2380 | 2375 | 10182 |
| 582 | 20240729 | 093000 | 402384065 | 2380 | 2380 | 2385 | 2380 | 9032 |
| 583 | 20240729 | 092900 | 380887805 | 2380 | 2385 | 2385 | 2380 | 3087 |
| 584 | 20240729 | 092800 | 373538620 | 2380 | 2380 | 2380 | 2380 | 5648 |
| 585 | 20240729 | 092700 | 360096380 | 2385 | 2390 | 2390 | 2380 | 44 |
| 586 | 20240729 | 092600 | 359991305 | 2380 | 2380 | 2390 | 2375 | 8759 |
| 587 | 20240729 | 092500 | 339122855 | 2375 | 2365 | 2375 | 2365 | 3338 |
| 588 | 20240729 | 092400 | 331208360 | 2370 | 2375 | 2375 | 2370 | 97 |
| 589 | 20240729 | 092300 | 330978400 | 2375 | 2365 | 2380 | 2365 | 22922 |
| 590 | 20240729 | 092200 | 276680565 | 2360 | 2350 | 2360 | 2350 | 5305 |
| 591 | 20240729 | 092100 | 264172245 | 2355 | 2355 | 2355 | 2355 | 1478 |
| 592 | 20240729 | 092000 | 260691555 | 2355 | 2360 | 2360 | 2355 | 1042 |
| 593 | 20240729 | 091900 | 258237145 | 2360 | 2360 | 2360 | 2360 | 72 |
| 594 | 20240729 | 091800 | 258067225 | 2360 | 2355 | 2360 | 2355 | 1732 |
| 595 | 20240729 | 091700 | 253985205 | 2360 | 2350 | 2360 | 2350 | 6064 |
| 596 | 20240729 | 091600 | 239734715 | 2350 | 2355 | 2360 | 2350 | 923 |
| 597 | 20240729 | 091500 | 237563550 | 2355 | 2355 | 2355 | 2355 | 2125 |
| 598 | 20240729 | 091400 | 232559175 | 2355 | 2360 | 2360 | 2355 | 65 |
| 599 | 20240729 | 091300 | 232405780 | 2360 | 2345 | 2360 | 2340 | 9254 |
| 600 | 20240729 | 091200 | 210647905 | 2340 | 2340 | 2340 | 2340 | 960 |
| 601 | 20240729 | 091100 | 208401505 | 2335 | 2345 | 2350 | 2335 | 1306 |
| 602 | 20240729 | 091000 | 205341240 | 2345 | 2330 | 2345 | 2325 | 8110 |
| 603 | 20240729 | 090900 | 186378920 | 2330 | 2330 | 2330 | 2320 | 1835 |
| 604 | 20240729 | 090800 | 182111325 | 2340 | 2340 | 2340 | 2340 | 11 |
| 605 | 20240729 | 090700 | 182085585 | 2330 | 2335 | 2335 | 2330 | 3819 |
| 606 | 20240729 | 090600 | 173186640 | 2335 | 2340 | 2345 | 2335 | 1975 |
| 607 | 20240729 | 090500 | 168573425 | 2340 | 2345 | 2345 | 2340 | 969 |
| 608 | 20240729 | 090400 | 166305120 | 2345 | 2335 | 2345 | 2335 | 2922 |
| 609 | 20240729 | 090300 | 159460015 | 2335 | 2325 | 2335 | 2325 | 4290 |
| 610 | 20240729 | 090200 | 149458780 | 2320 | 2310 | 2320 | 2310 | 2153 |
| 611 | 20240729 | 090100 | 144473065 | 2325 | 2300 | 2350 | 2295 | 18523 |
| 612 | 20240729 | 090000 | 101576200 | 2300 | 2300 | 2320 | 2295 | 43440 |