31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240726 | 193100 | 6926470815 | 3495 | 3495 | 3495 | 3495 | 34783 |
| 3 | 20240726 | 193000 | 6926470815 | 3495 | 3495 | 3495 | 3495 | 0 |
| 4 | 20240726 | 192900 | 6926470815 | 3495 | 3495 | 3495 | 3495 | 0 |
| 5 | 20240726 | 192800 | 6926470815 | 3495 | 3495 | 3495 | 3495 | 0 |
| 6 | 20240726 | 192700 | 6926470815 | 3495 | 3495 | 3495 | 3495 | 0 |
| 7 | 20240726 | 192600 | 6926470815 | 3495 | 3495 | 3495 | 3495 | 0 |
| 8 | 20240726 | 192500 | 6926470815 | 3495 | 3495 | 3495 | 3495 | 0 |
| 9 | 20240726 | 192400 | 6926470815 | 3495 | 3495 | 3495 | 3495 | 0 |
| 10 | 20240726 | 192300 | 6926470815 | 3495 | 3495 | 3495 | 3495 | 0 |
| 11 | 20240726 | 192200 | 6926470815 | 3495 | 3495 | 3495 | 3495 | 0 |
| 12 | 20240726 | 192100 | 6926470815 | 3495 | 3495 | 3495 | 3495 | 0 |
| 13 | 20240726 | 192000 | 6926470815 | 3495 | 3495 | 3495 | 3495 | 0 |
| 14 | 20240726 | 191900 | 6926470815 | 3495 | 3495 | 3495 | 3495 | 0 |
| 15 | 20240726 | 191800 | 6926470815 | 3495 | 3495 | 3495 | 3495 | 0 |
| 16 | 20240726 | 191700 | 6926470815 | 3495 | 3495 | 3495 | 3495 | 0 |
| 17 | 20240726 | 191600 | 6926470815 | 3495 | 3495 | 3495 | 3495 | 0 |
| 18 | 20240726 | 191500 | 6926470815 | 3495 | 3495 | 3495 | 3495 | 0 |
| 19 | 20240726 | 191400 | 6926470815 | 3495 | 3495 | 3495 | 3495 | 0 |
| 20 | 20240726 | 191300 | 6926470815 | 3495 | 3495 | 3495 | 3495 | 0 |
| 21 | 20240726 | 191200 | 6926470815 | 3495 | 3495 | 3495 | 3495 | 0 |
| 22 | 20240726 | 191100 | 6926470815 | 3495 | 3495 | 3495 | 3495 | 0 |
| 23 | 20240726 | 191000 | 6926470815 | 3495 | 3495 | 3495 | 3495 | 0 |
| 24 | 20240726 | 190900 | 6926470815 | 3495 | 3495 | 3495 | 3495 | 0 |
| 25 | 20240726 | 190800 | 6926470815 | 3495 | 3495 | 3495 | 3495 | 0 |
| 26 | 20240726 | 190700 | 6926470815 | 3495 | 3495 | 3495 | 3495 | 0 |
| 27 | 20240726 | 190600 | 6926470815 | 3495 | 3495 | 3495 | 3495 | 0 |
| 28 | 20240726 | 190500 | 6926470815 | 3495 | 3495 | 3495 | 3495 | 0 |
| 29 | 20240726 | 190400 | 6926470815 | 3495 | 3495 | 3495 | 3495 | 0 |
| 30 | 20240726 | 190300 | 6926470815 | 3495 | 3495 | 3495 | 3495 | 0 |
| 31 | 20240726 | 190200 | 6926470815 | 3495 | 3495 | 3495 | 3495 | 0 |
| 32 | 20240726 | 190100 | 6926470815 | 3495 | 3495 | 3495 | 3495 | 34783 |
| 33 | 20240726 | 190000 | 6926470815 | 3495 | 3495 | 3495 | 3495 | 0 |
| 34 | 20240726 | 185900 | 6926470815 | 3495 | 3495 | 3495 | 3495 | 0 |
| 35 | 20240726 | 185800 | 6926470815 | 3495 | 3495 | 3495 | 3495 | 0 |
| 36 | 20240726 | 185700 | 6926470815 | 3495 | 3495 | 3495 | 3495 | 0 |
| 37 | 20240726 | 185600 | 6926470815 | 3495 | 3495 | 3495 | 3495 | 0 |
| 38 | 20240726 | 185500 | 6926470815 | 3495 | 3495 | 3495 | 3495 | 0 |
| 39 | 20240726 | 185400 | 6926470815 | 3495 | 3495 | 3495 | 3495 | 0 |
| 40 | 20240726 | 185300 | 6926470815 | 3495 | 3495 | 3495 | 3495 | 0 |
| 41 | 20240726 | 185200 | 6926470815 | 3495 | 3495 | 3495 | 3495 | 0 |
| 42 | 20240726 | 185100 | 6926470815 | 3495 | 3495 | 3495 | 3495 | 0 |
| 43 | 20240726 | 185000 | 6926470815 | 3495 | 3495 | 3495 | 3495 | 0 |
| 44 | 20240726 | 184900 | 6926470815 | 3495 | 3495 | 3495 | 3495 | 0 |
| 45 | 20240726 | 184800 | 6926470815 | 3495 | 3495 | 3495 | 3495 | 0 |
| 46 | 20240726 | 184700 | 6926470815 | 3495 | 3495 | 3495 | 3495 | 0 |
| 47 | 20240726 | 184600 | 6926470815 | 3495 | 3495 | 3495 | 3495 | 0 |
| 48 | 20240726 | 184500 | 6926470815 | 3495 | 3495 | 3495 | 3495 | 0 |
| 49 | 20240726 | 184400 | 6926470815 | 3495 | 3495 | 3495 | 3495 | 0 |
| 50 | 20240726 | 184300 | 6926470815 | 3495 | 3495 | 3495 | 3495 | 0 |
| 51 | 20240726 | 184200 | 6926470815 | 3495 | 3495 | 3495 | 3495 | 0 |
| 52 | 20240726 | 184100 | 6926470815 | 3495 | 3495 | 3495 | 3495 | 0 |
| 53 | 20240726 | 184000 | 6926470815 | 3495 | 3495 | 3495 | 3495 | 0 |
| 54 | 20240726 | 183900 | 6926470815 | 3495 | 3495 | 3495 | 3495 | 0 |
| 55 | 20240726 | 183800 | 6926470815 | 3495 | 3495 | 3495 | 3495 | 0 |
| 56 | 20240726 | 183700 | 6926470815 | 3495 | 3495 | 3495 | 3495 | 0 |
| 57 | 20240726 | 183600 | 6926470815 | 3495 | 3495 | 3495 | 3495 | 0 |
| 58 | 20240726 | 183500 | 6926470815 | 3495 | 3495 | 3495 | 3495 | 0 |
| 59 | 20240726 | 183400 | 6926470815 | 3495 | 3495 | 3495 | 3495 | 0 |
| 60 | 20240726 | 183300 | 6926470815 | 3495 | 3495 | 3495 | 3495 | 0 |
| 61 | 20240726 | 183200 | 6926470815 | 3495 | 3495 | 3495 | 3495 | 0 |
| 62 | 20240726 | 183100 | 6926470815 | 3495 | 3495 | 3495 | 3495 | 34783 |
| 63 | 20240726 | 183000 | 6926470815 | 3495 | 3495 | 3495 | 3495 | 0 |
| 64 | 20240726 | 182900 | 6926470815 | 3495 | 3495 | 3495 | 3495 | 0 |
| 65 | 20240726 | 182800 | 6926470815 | 3495 | 3495 | 3495 | 3495 | 0 |
| 66 | 20240726 | 182700 | 6926470815 | 3495 | 3495 | 3495 | 3495 | 0 |
| 67 | 20240726 | 182600 | 6926470815 | 3495 | 3495 | 3495 | 3495 | 0 |
| 68 | 20240726 | 182500 | 6926470815 | 3495 | 3495 | 3495 | 3495 | 0 |
| 69 | 20240726 | 182400 | 6926470815 | 3495 | 3495 | 3495 | 3495 | 0 |
| 70 | 20240726 | 182300 | 6926470815 | 3495 | 3495 | 3495 | 3495 | 0 |
| 71 | 20240726 | 182200 | 6926470815 | 3495 | 3495 | 3495 | 3495 | 0 |
| 72 | 20240726 | 182100 | 6926470815 | 3495 | 3495 | 3495 | 3495 | 0 |
| 73 | 20240726 | 182000 | 6926470815 | 3495 | 3495 | 3495 | 3495 | 0 |
| 74 | 20240726 | 181900 | 6926470815 | 3495 | 3495 | 3495 | 3495 | 0 |
| 75 | 20240726 | 181800 | 6926470815 | 3495 | 3495 | 3495 | 3495 | 0 |
| 76 | 20240726 | 181700 | 6926470815 | 3495 | 3495 | 3495 | 3495 | 0 |
| 77 | 20240726 | 181600 | 6926470815 | 3495 | 3495 | 3495 | 3495 | 0 |
| 78 | 20240726 | 181500 | 6926470815 | 3495 | 3495 | 3495 | 3495 | 0 |
| 79 | 20240726 | 181400 | 6926470815 | 3495 | 3495 | 3495 | 3495 | 0 |
| 80 | 20240726 | 181300 | 6926470815 | 3495 | 3495 | 3495 | 3495 | 0 |
| 81 | 20240726 | 181200 | 6926470815 | 3495 | 3495 | 3495 | 3495 | 0 |
| 82 | 20240726 | 181100 | 6926470815 | 3495 | 3495 | 3495 | 3495 | 0 |
| 83 | 20240726 | 181000 | 6926470815 | 3495 | 3495 | 3495 | 3495 | 0 |
| 84 | 20240726 | 180900 | 6926470815 | 3495 | 3495 | 3495 | 3495 | 0 |
| 85 | 20240726 | 180800 | 6926470815 | 3495 | 3495 | 3495 | 3495 | 0 |
| 86 | 20240726 | 180700 | 6926470815 | 3495 | 3495 | 3495 | 3495 | 0 |
| 87 | 20240726 | 180600 | 6926470815 | 3495 | 3495 | 3495 | 3495 | 0 |
| 88 | 20240726 | 180500 | 6926470815 | 3495 | 3495 | 3495 | 3495 | 0 |
| 89 | 20240726 | 180400 | 6926470815 | 3495 | 3495 | 3495 | 3495 | 0 |
| 90 | 20240726 | 180300 | 6926470815 | 3495 | 3495 | 3495 | 3495 | 0 |
| 91 | 20240726 | 180200 | 6926470815 | 3495 | 3495 | 3495 | 3495 | 0 |
| 92 | 20240726 | 180100 | 6926470815 | 3495 | 3495 | 3495 | 3495 | 34783 |
| 93 | 20240726 | 180000 | 6926470815 | 3495 | 3495 | 3495 | 3495 | 0 |
| 94 | 20240726 | 175900 | 6926470815 | 3495 | 3495 | 3495 | 3495 | 0 |
| 95 | 20240726 | 175800 | 6926470815 | 3495 | 3495 | 3495 | 3495 | 0 |
| 96 | 20240726 | 175700 | 6926470815 | 3495 | 3495 | 3495 | 3495 | 0 |
| 97 | 20240726 | 175600 | 6926470815 | 3495 | 3495 | 3495 | 3495 | 0 |
| 98 | 20240726 | 175500 | 6926470815 | 3495 | 3495 | 3495 | 3495 | 0 |
| 99 | 20240726 | 175400 | 6926470815 | 3495 | 3495 | 3495 | 3495 | 0 |
| 100 | 20240726 | 175300 | 6926470815 | 3495 | 3495 | 3495 | 3495 | 0 |
| 101 | 20240726 | 175200 | 6926470815 | 3495 | 3495 | 3495 | 3495 | 0 |
| 102 | 20240726 | 175100 | 6926470815 | 3495 | 3495 | 3495 | 3495 | 0 |
| 103 | 20240726 | 175000 | 6926470815 | 3495 | 3495 | 3495 | 3495 | 0 |
| 104 | 20240726 | 174900 | 6926470815 | 3495 | 3495 | 3495 | 3495 | 0 |
| 105 | 20240726 | 174800 | 6926470815 | 3495 | 3495 | 3495 | 3495 | 0 |
| 106 | 20240726 | 174700 | 6926470815 | 3495 | 3495 | 3495 | 3495 | 0 |
| 107 | 20240726 | 174600 | 6926470815 | 3495 | 3495 | 3495 | 3495 | 0 |
| 108 | 20240726 | 174500 | 6926470815 | 3495 | 3495 | 3495 | 3495 | 0 |
| 109 | 20240726 | 174400 | 6926470815 | 3495 | 3495 | 3495 | 3495 | 0 |
| 110 | 20240726 | 174300 | 6926470815 | 3495 | 3495 | 3495 | 3495 | 0 |
| 111 | 20240726 | 174200 | 6926470815 | 3495 | 3495 | 3495 | 3495 | 0 |
| 112 | 20240726 | 174100 | 6926470815 | 3495 | 3495 | 3495 | 3495 | 0 |
| 113 | 20240726 | 174000 | 6926470815 | 3495 | 3495 | 3495 | 3495 | 0 |
| 114 | 20240726 | 173900 | 6926470815 | 3495 | 3495 | 3495 | 3495 | 0 |
| 115 | 20240726 | 173800 | 6926470815 | 3495 | 3495 | 3495 | 3495 | 0 |
| 116 | 20240726 | 173700 | 6926470815 | 3495 | 3495 | 3495 | 3495 | 0 |
| 117 | 20240726 | 173600 | 6926470815 | 3495 | 3495 | 3495 | 3495 | 0 |
| 118 | 20240726 | 173500 | 6926470815 | 3495 | 3495 | 3495 | 3495 | 0 |
| 119 | 20240726 | 173400 | 6926470815 | 3495 | 3495 | 3495 | 3495 | 0 |
| 120 | 20240726 | 173300 | 6926470815 | 3495 | 3495 | 3495 | 3495 | 0 |
| 121 | 20240726 | 173200 | 6926470815 | 3495 | 3495 | 3495 | 3495 | 0 |
| 122 | 20240726 | 173100 | 6926470815 | 3495 | 3495 | 3495 | 3495 | 34783 |
| 123 | 20240726 | 173000 | 6926470815 | 3495 | 3495 | 3495 | 3495 | 0 |
| 124 | 20240726 | 172900 | 6926470815 | 3495 | 3495 | 3495 | 3495 | 0 |
| 125 | 20240726 | 172800 | 6926470815 | 3495 | 3495 | 3495 | 3495 | 0 |
| 126 | 20240726 | 172700 | 6926470815 | 3495 | 3495 | 3495 | 3495 | 0 |
| 127 | 20240726 | 172600 | 6926470815 | 3495 | 3495 | 3495 | 3495 | 0 |
| 128 | 20240726 | 172500 | 6926470815 | 3495 | 3495 | 3495 | 3495 | 0 |
| 129 | 20240726 | 172400 | 6926470815 | 3495 | 3495 | 3495 | 3495 | 0 |
| 130 | 20240726 | 172300 | 6926470815 | 3495 | 3495 | 3495 | 3495 | 0 |
| 131 | 20240726 | 172200 | 6926470815 | 3495 | 3495 | 3495 | 3495 | 0 |
| 132 | 20240726 | 172100 | 6926470815 | 3495 | 3495 | 3495 | 3495 | 0 |
| 133 | 20240726 | 172000 | 6926470815 | 3495 | 3495 | 3495 | 3495 | 0 |
| 134 | 20240726 | 171900 | 6926470815 | 3495 | 3495 | 3495 | 3495 | 0 |
| 135 | 20240726 | 171800 | 6926470815 | 3495 | 3495 | 3495 | 3495 | 0 |
| 136 | 20240726 | 171700 | 6926470815 | 3495 | 3495 | 3495 | 3495 | 0 |
| 137 | 20240726 | 171600 | 6926470815 | 3495 | 3495 | 3495 | 3495 | 0 |
| 138 | 20240726 | 171500 | 6926470815 | 3495 | 3495 | 3495 | 3495 | 0 |
| 139 | 20240726 | 171400 | 6926470815 | 3495 | 3495 | 3495 | 3495 | 0 |
| 140 | 20240726 | 171300 | 6926470815 | 3495 | 3495 | 3495 | 3495 | 0 |
| 141 | 20240726 | 171200 | 6926470815 | 3495 | 3495 | 3495 | 3495 | 0 |
| 142 | 20240726 | 171100 | 6926470815 | 3495 | 3495 | 3495 | 3495 | 0 |
| 143 | 20240726 | 171000 | 6926470815 | 3495 | 3495 | 3495 | 3495 | 0 |
| 144 | 20240726 | 170900 | 6926470815 | 3495 | 3495 | 3495 | 3495 | 0 |
| 145 | 20240726 | 170800 | 6926470815 | 3495 | 3495 | 3495 | 3495 | 0 |
| 146 | 20240726 | 170700 | 6926470815 | 3495 | 3495 | 3495 | 3495 | 0 |
| 147 | 20240726 | 170600 | 6926470815 | 3495 | 3495 | 3495 | 3495 | 0 |
| 148 | 20240726 | 170500 | 6926470815 | 3495 | 3495 | 3495 | 3495 | 0 |
| 149 | 20240726 | 170400 | 6926470815 | 3495 | 3495 | 3495 | 3495 | 0 |
| 150 | 20240726 | 170300 | 6926470815 | 3495 | 3495 | 3495 | 3495 | 0 |
| 151 | 20240726 | 170200 | 6926470815 | 3495 | 3495 | 3495 | 3495 | 0 |
| 152 | 20240726 | 170100 | 6926470815 | 3495 | 3495 | 3495 | 3495 | 34783 |
| 153 | 20240726 | 170000 | 6926470815 | 3495 | 3495 | 3495 | 3495 | 0 |
| 154 | 20240726 | 165900 | 6926470815 | 3495 | 3495 | 3495 | 3495 | 0 |
| 155 | 20240726 | 165800 | 6926470815 | 3495 | 3495 | 3495 | 3495 | 0 |
| 156 | 20240726 | 165700 | 6926470815 | 3495 | 3495 | 3495 | 3495 | 0 |
| 157 | 20240726 | 165600 | 6926470815 | 3495 | 3495 | 3495 | 3495 | 0 |
| 158 | 20240726 | 165500 | 6926470815 | 3495 | 3495 | 3495 | 3495 | 0 |
| 159 | 20240726 | 165400 | 6926470815 | 3495 | 3495 | 3495 | 3495 | 0 |
| 160 | 20240726 | 165300 | 6926470815 | 3495 | 3495 | 3495 | 3495 | 0 |
| 161 | 20240726 | 165200 | 6926470815 | 3495 | 3495 | 3495 | 3495 | 0 |
| 162 | 20240726 | 165100 | 6926470815 | 3495 | 3495 | 3495 | 3495 | 0 |
| 163 | 20240726 | 165000 | 6926470815 | 3495 | 3495 | 3495 | 3495 | 0 |
| 164 | 20240726 | 164900 | 6926470815 | 3495 | 3495 | 3495 | 3495 | 0 |
| 165 | 20240726 | 164800 | 6926470815 | 3495 | 3495 | 3495 | 3495 | 0 |
| 166 | 20240726 | 164700 | 6926470815 | 3495 | 3495 | 3495 | 3495 | 0 |
| 167 | 20240726 | 164600 | 6926470815 | 3495 | 3495 | 3495 | 3495 | 0 |
| 168 | 20240726 | 164500 | 6926470815 | 3495 | 3495 | 3495 | 3495 | 0 |
| 169 | 20240726 | 164400 | 6926470815 | 3495 | 3495 | 3495 | 3495 | 0 |
| 170 | 20240726 | 164300 | 6926470815 | 3495 | 3495 | 3495 | 3495 | 0 |
| 171 | 20240726 | 164200 | 6926470815 | 3495 | 3495 | 3495 | 3495 | 0 |
| 172 | 20240726 | 164100 | 6926470815 | 3495 | 3495 | 3495 | 3495 | 0 |
| 173 | 20240726 | 164000 | 6926470815 | 3495 | 3495 | 3495 | 3495 | 0 |
| 174 | 20240726 | 163900 | 6926470815 | 3495 | 3495 | 3495 | 3495 | 0 |
| 175 | 20240726 | 163800 | 6926470815 | 3495 | 3495 | 3495 | 3495 | 0 |
| 176 | 20240726 | 163700 | 6926470815 | 3495 | 3495 | 3495 | 3495 | 0 |
| 177 | 20240726 | 163600 | 6926470815 | 3495 | 3495 | 3495 | 3495 | 0 |
| 178 | 20240726 | 163500 | 6926470815 | 3495 | 3495 | 3495 | 3495 | 0 |
| 179 | 20240726 | 163400 | 6926470815 | 3495 | 3495 | 3495 | 3495 | 0 |
| 180 | 20240726 | 163300 | 6926470815 | 3495 | 3495 | 3495 | 3495 | 0 |
| 181 | 20240726 | 163200 | 6926470815 | 3495 | 3495 | 3495 | 3495 | 0 |
| 182 | 20240726 | 163100 | 6926470815 | 3495 | 3495 | 3495 | 3495 | 34783 |
| 183 | 20240726 | 163000 | 6926470815 | 3495 | 3495 | 3495 | 3495 | 0 |
| 184 | 20240726 | 162900 | 6926470815 | 3495 | 3495 | 3495 | 3495 | 0 |
| 185 | 20240726 | 162800 | 6926470815 | 3495 | 3495 | 3495 | 3495 | 0 |
| 186 | 20240726 | 162700 | 6926470815 | 3495 | 3495 | 3495 | 3495 | 0 |
| 187 | 20240726 | 162600 | 6926470815 | 3495 | 3495 | 3495 | 3495 | 0 |
| 188 | 20240726 | 162500 | 6926470815 | 3495 | 3495 | 3495 | 3495 | 0 |
| 189 | 20240726 | 162400 | 6926470815 | 3495 | 3495 | 3495 | 3495 | 0 |
| 190 | 20240726 | 162300 | 6926470815 | 3495 | 3495 | 3495 | 3495 | 0 |
| 191 | 20240726 | 162200 | 6926470815 | 3495 | 3495 | 3495 | 3495 | 0 |
| 192 | 20240726 | 162100 | 6926470815 | 3495 | 3495 | 3495 | 3495 | 0 |
| 193 | 20240726 | 162000 | 6926470815 | 3495 | 3495 | 3495 | 3495 | 0 |
| 194 | 20240726 | 161900 | 6926470815 | 3495 | 3495 | 3495 | 3495 | 0 |
| 195 | 20240726 | 161800 | 6926470815 | 3495 | 3495 | 3495 | 3495 | 0 |
| 196 | 20240726 | 161700 | 6926470815 | 3495 | 3495 | 3495 | 3495 | 0 |
| 197 | 20240726 | 161600 | 6926470815 | 3495 | 3495 | 3495 | 3495 | 0 |
| 198 | 20240726 | 161500 | 6926470815 | 3495 | 3495 | 3495 | 3495 | 0 |
| 199 | 20240726 | 161400 | 6926470815 | 3495 | 3495 | 3495 | 3495 | 0 |
| 200 | 20240726 | 161300 | 6926470815 | 3495 | 3495 | 3495 | 3495 | 0 |
| 201 | 20240726 | 161200 | 6926470815 | 3495 | 3495 | 3495 | 3495 | 0 |
| 202 | 20240726 | 161100 | 6926470815 | 3495 | 3495 | 3495 | 3495 | 0 |
| 203 | 20240726 | 161000 | 6926470815 | 3495 | 3495 | 3495 | 3495 | 0 |
| 204 | 20240726 | 160900 | 6926470815 | 3495 | 3495 | 3495 | 3495 | 0 |
| 205 | 20240726 | 160800 | 6926470815 | 3495 | 3495 | 3495 | 3495 | 0 |
| 206 | 20240726 | 160700 | 6926470815 | 3495 | 3495 | 3495 | 3495 | 0 |
| 207 | 20240726 | 160600 | 6926470815 | 3495 | 3495 | 3495 | 3495 | 0 |
| 208 | 20240726 | 160500 | 6926470815 | 3495 | 3495 | 3495 | 3495 | 0 |
| 209 | 20240726 | 160400 | 6926470815 | 3495 | 3495 | 3495 | 3495 | 0 |
| 210 | 20240726 | 160300 | 6926470815 | 3495 | 3495 | 3495 | 3495 | 0 |
| 211 | 20240726 | 160200 | 6926470815 | 3495 | 3495 | 3495 | 3495 | 0 |
| 212 | 20240726 | 160100 | 6926470815 | 3495 | 3495 | 3495 | 3495 | 34783 |
| 213 | 20240726 | 160000 | 6926470815 | 3495 | 3495 | 3495 | 3495 | 0 |
| 214 | 20240726 | 155900 | 6926470815 | 3495 | 3495 | 3495 | 3495 | 0 |
| 215 | 20240726 | 155800 | 6926470815 | 3495 | 3495 | 3495 | 3495 | 0 |
| 216 | 20240726 | 155700 | 6926470815 | 3495 | 3495 | 3495 | 3495 | 0 |
| 217 | 20240726 | 155600 | 6926470815 | 3495 | 3495 | 3495 | 3495 | 0 |
| 218 | 20240726 | 155500 | 6926470815 | 3495 | 3495 | 3495 | 3495 | 0 |
| 219 | 20240726 | 155400 | 6926470815 | 3495 | 3495 | 3495 | 3495 | 0 |
| 220 | 20240726 | 155300 | 6926470815 | 3495 | 3495 | 3495 | 3495 | 0 |
| 221 | 20240726 | 155200 | 6926470815 | 3495 | 3495 | 3495 | 3495 | 0 |
| 222 | 20240726 | 155100 | 6926470815 | 3495 | 3495 | 3495 | 3495 | 0 |
| 223 | 20240726 | 155000 | 6926470815 | 3495 | 3495 | 3495 | 3495 | 0 |
| 224 | 20240726 | 154900 | 6926470815 | 3495 | 3495 | 3495 | 3495 | 0 |
| 225 | 20240726 | 154800 | 6926470815 | 3495 | 3495 | 3495 | 3495 | 0 |
| 226 | 20240726 | 154700 | 6926470815 | 3495 | 3495 | 3495 | 3495 | 0 |
| 227 | 20240726 | 154600 | 6926470815 | 3495 | 3495 | 3495 | 3495 | 0 |
| 228 | 20240726 | 154500 | 6926470815 | 3495 | 3495 | 3495 | 3495 | 0 |
| 229 | 20240726 | 154400 | 6926470815 | 3495 | 3495 | 3495 | 3495 | 0 |
| 230 | 20240726 | 154300 | 6926470815 | 3495 | 3495 | 3495 | 3495 | 0 |
| 231 | 20240726 | 154200 | 6926470815 | 3495 | 3495 | 3495 | 3495 | 0 |
| 232 | 20240726 | 154100 | 6926470815 | 3495 | 3495 | 3495 | 3495 | 0 |
| 233 | 20240726 | 154000 | 6926470815 | 3495 | 3495 | 3495 | 3495 | 0 |
| 234 | 20240726 | 153900 | 6926470815 | 3495 | 3495 | 3495 | 3495 | 0 |
| 235 | 20240726 | 153800 | 6926470815 | 3495 | 3495 | 3495 | 3495 | 0 |
| 236 | 20240726 | 153700 | 6926470815 | 3495 | 3495 | 3495 | 3495 | 0 |
| 237 | 20240726 | 153600 | 6926470815 | 3495 | 3495 | 3495 | 3495 | 0 |
| 238 | 20240726 | 153500 | 6926470815 | 3495 | 3495 | 3495 | 3495 | 0 |
| 239 | 20240726 | 153400 | 6926470815 | 3495 | 3495 | 3495 | 3495 | 0 |
| 240 | 20240726 | 153300 | 6926470815 | 3495 | 3495 | 3495 | 3495 | 0 |
| 241 | 20240726 | 153200 | 6926470815 | 3495 | 3495 | 3495 | 3495 | 0 |
| 242 | 20240726 | 153100 | 6926470815 | 3495 | 3495 | 3495 | 3495 | 34783 |
| 243 | 20240726 | 153000 | 6926470815 | 3495 | 3495 | 3495 | 3495 | 34783 |
| 244 | 20240726 | 152900 | 6804904230 | 3480 | 3480 | 3480 | 3480 | 0 |
| 245 | 20240726 | 152800 | 6804904230 | 3480 | 3480 | 3480 | 3480 | 0 |
| 246 | 20240726 | 152700 | 6804904230 | 3480 | 3480 | 3480 | 3480 | 0 |
| 247 | 20240726 | 152600 | 6804904230 | 3480 | 3480 | 3480 | 3480 | 0 |
| 248 | 20240726 | 152500 | 6804904230 | 3480 | 3480 | 3480 | 3480 | 0 |
| 249 | 20240726 | 152400 | 6804904230 | 3480 | 3480 | 3480 | 3480 | 0 |
| 250 | 20240726 | 152300 | 6804904230 | 3480 | 3480 | 3480 | 3480 | 0 |
| 251 | 20240726 | 152200 | 6804904230 | 3480 | 3480 | 3480 | 3480 | 0 |
| 252 | 20240726 | 152100 | 6804904230 | 3480 | 3480 | 3480 | 3480 | 0 |
| 253 | 20240726 | 152000 | 6804904230 | 3480 | 3480 | 3480 | 3480 | 0 |
| 254 | 20240726 | 151900 | 6804904230 | 3480 | 3490 | 3490 | 3475 | 1121 |
| 255 | 20240726 | 151800 | 6801005160 | 3475 | 3485 | 3490 | 3475 | 5736 |
| 256 | 20240726 | 151700 | 6781024970 | 3480 | 3480 | 3480 | 3480 | 956 |
| 257 | 20240726 | 151600 | 6777698090 | 3480 | 3480 | 3480 | 3480 | 2083 |
| 258 | 20240726 | 151500 | 6770449250 | 3480 | 3480 | 3480 | 3480 | 3431 |
| 259 | 20240726 | 151400 | 6758509370 | 3480 | 3480 | 3480 | 3480 | 300 |
| 260 | 20240726 | 151300 | 6757465370 | 3470 | 3470 | 3480 | 3470 | 3264 |
| 261 | 20240726 | 151200 | 6746139270 | 3470 | 3465 | 3480 | 3465 | 1179 |
| 262 | 20240726 | 151100 | 6742043340 | 3465 | 3465 | 3465 | 3460 | 2739 |
| 263 | 20240726 | 151000 | 6732552830 | 3465 | 3470 | 3480 | 3465 | 5632 |
| 264 | 20240726 | 150900 | 6713012855 | 3470 | 3495 | 3495 | 3470 | 4627 |
| 265 | 20240726 | 150800 | 6696915250 | 3495 | 3495 | 3495 | 3490 | 4907 |
| 266 | 20240726 | 150700 | 6679779945 | 3495 | 3495 | 3495 | 3495 | 2810 |
| 267 | 20240726 | 150600 | 6669958995 | 3495 | 3495 | 3495 | 3485 | 1309 |
| 268 | 20240726 | 150500 | 6665385740 | 3495 | 3485 | 3495 | 3485 | 3360 |
| 269 | 20240726 | 150400 | 6653670840 | 3485 | 3475 | 3485 | 3475 | 16 |
| 270 | 20240726 | 150300 | 6653615120 | 3480 | 3470 | 3480 | 3465 | 5349 |
| 271 | 20240726 | 150200 | 6635015740 | 3475 | 3470 | 3475 | 3470 | 2124 |
| 272 | 20240726 | 150100 | 6627645020 | 3470 | 3470 | 3480 | 3470 | 439 |
| 273 | 20240726 | 150000 | 6626120850 | 3480 | 3485 | 3485 | 3465 | 5883 |
| 274 | 20240726 | 145900 | 6605724885 | 3485 | 3470 | 3485 | 3470 | 1330 |
| 275 | 20240726 | 145800 | 6601103150 | 3475 | 3480 | 3480 | 3475 | 6860 |
| 276 | 20240726 | 145700 | 6577253600 | 3485 | 3480 | 3485 | 3480 | 387 |
| 277 | 20240726 | 145600 | 6575905405 | 3485 | 3485 | 3485 | 3480 | 265 |
| 278 | 20240726 | 145500 | 6574981980 | 3485 | 3480 | 3485 | 3480 | 2161 |
| 279 | 20240726 | 145400 | 6567451700 | 3480 | 3480 | 3485 | 3480 | 1638 |
| 280 | 20240726 | 145300 | 6561744665 | 3485 | 3480 | 3485 | 3480 | 62 |
| 281 | 20240726 | 145200 | 6561528900 | 3485 | 3485 | 3485 | 3485 | 613 |
| 282 | 20240726 | 145100 | 6559392595 | 3480 | 3490 | 3490 | 3480 | 1005 |
| 283 | 20240726 | 145000 | 6555892765 | 3490 | 3490 | 3495 | 3490 | 2498 |
| 284 | 20240726 | 144900 | 6547169355 | 3490 | 3480 | 3490 | 3480 | 2485 |
| 285 | 20240726 | 144800 | 6538504725 | 3485 | 3485 | 3485 | 3485 | 0 |
| 286 | 20240726 | 144700 | 6538504725 | 3485 | 3485 | 3485 | 3485 | 1200 |
| 287 | 20240726 | 144600 | 6534322725 | 3490 | 3485 | 3490 | 3480 | 288 |
| 288 | 20240726 | 144500 | 6533318995 | 3490 | 3485 | 3490 | 3485 | 1002 |
| 289 | 20240726 | 144400 | 6529827020 | 3485 | 3485 | 3485 | 3485 | 279 |
| 290 | 20240726 | 144300 | 6528854705 | 3485 | 3485 | 3485 | 3485 | 279 |
| 291 | 20240726 | 144200 | 6527882390 | 3485 | 3485 | 3485 | 3480 | 167 |
| 292 | 20240726 | 144100 | 6527300425 | 3485 | 3485 | 3485 | 3480 | 60 |
| 293 | 20240726 | 144000 | 6527091580 | 3480 | 3480 | 3485 | 3480 | 594 |
| 294 | 20240726 | 143900 | 6525024455 | 3480 | 3480 | 3480 | 3480 | 664 |
| 295 | 20240726 | 143800 | 6522713735 | 3480 | 3480 | 3480 | 3475 | 2059 |
| 296 | 20240726 | 143700 | 6515553485 | 3470 | 3470 | 3470 | 3470 | 0 |
| 297 | 20240726 | 143600 | 6515553485 | 3470 | 3470 | 3470 | 3465 | 380 |
| 298 | 20240726 | 143500 | 6514235650 | 3480 | 3480 | 3480 | 3475 | 82 |
| 299 | 20240726 | 143400 | 6513950315 | 3480 | 3480 | 3480 | 3480 | 3 |
| 300 | 20240726 | 143300 | 6513939875 | 3480 | 3470 | 3480 | 3470 | 3939 |
| 301 | 20240726 | 143200 | 6500266020 | 3465 | 3465 | 3465 | 3465 | 80 |
| 302 | 20240726 | 143100 | 6499988820 | 3465 | 3465 | 3465 | 3465 | 100 |
| 303 | 20240726 | 143000 | 6499642320 | 3470 | 3460 | 3470 | 3460 | 668 |
| 304 | 20240726 | 142900 | 6497330065 | 3460 | 3460 | 3465 | 3460 | 1546 |
| 305 | 20240726 | 142800 | 6491980895 | 3465 | 3465 | 3465 | 3465 | 147 |
| 306 | 20240726 | 142700 | 6491471540 | 3465 | 3465 | 3465 | 3465 | 1850 |
| 307 | 20240726 | 142600 | 6485061290 | 3465 | 3470 | 3470 | 3465 | 169 |
| 308 | 20240726 | 142500 | 6484474885 | 3470 | 3470 | 3470 | 3470 | 25 |
| 309 | 20240726 | 142400 | 6484388135 | 3470 | 3470 | 3470 | 3470 | 143 |
| 310 | 20240726 | 142300 | 6483891925 | 3470 | 3465 | 3470 | 3460 | 2238 |
| 311 | 20240726 | 142200 | 6476139875 | 3465 | 3465 | 3465 | 3465 | 257 |
| 312 | 20240726 | 142100 | 6475249370 | 3470 | 3465 | 3470 | 3465 | 88 |
| 313 | 20240726 | 142000 | 6474944300 | 3470 | 3470 | 3470 | 3470 | 806 |
| 314 | 20240726 | 141900 | 6472147480 | 3470 | 3470 | 3470 | 3470 | 156 |
| 315 | 20240726 | 141800 | 6471606160 | 3480 | 3460 | 3480 | 3460 | 857 |
| 316 | 20240726 | 141700 | 6468640700 | 3465 | 3470 | 3470 | 3465 | 7 |
| 317 | 20240726 | 141600 | 6468616440 | 3460 | 3460 | 3460 | 3460 | 348 |
| 318 | 20240726 | 141500 | 6467412360 | 3460 | 3460 | 3465 | 3460 | 1244 |
| 319 | 20240726 | 141400 | 6463107735 | 3465 | 3470 | 3470 | 3465 | 530 |
| 320 | 20240726 | 141300 | 6461271135 | 3470 | 3460 | 3470 | 3460 | 1456 |
| 321 | 20240726 | 141200 | 6456228685 | 3460 | 3460 | 3460 | 3460 | 60 |
| 322 | 20240726 | 141100 | 6456021085 | 3460 | 3460 | 3460 | 3460 | 470 |
| 323 | 20240726 | 141000 | 6454394885 | 3460 | 3450 | 3460 | 3450 | 1236 |
| 324 | 20240726 | 140900 | 6450118380 | 3445 | 3450 | 3450 | 3445 | 4001 |
| 325 | 20240726 | 140800 | 6436328240 | 3450 | 3460 | 3460 | 3450 | 7211 |
| 326 | 20240726 | 140700 | 6411448015 | 3465 | 3455 | 3465 | 3450 | 323 |
| 327 | 20240726 | 140600 | 6410332035 | 3455 | 3455 | 3455 | 3455 | 2222 |
| 328 | 20240726 | 140500 | 6402655025 | 3480 | 3475 | 3480 | 3475 | 201 |
| 329 | 20240726 | 140400 | 6401956540 | 3450 | 3470 | 3470 | 3450 | 4855 |
| 330 | 20240726 | 140300 | 6385189420 | 3465 | 3480 | 3480 | 3465 | 17 |
| 331 | 20240726 | 140200 | 6385130470 | 3480 | 3485 | 3485 | 3455 | 4012 |
| 332 | 20240726 | 140100 | 6371256920 | 3460 | 3475 | 3475 | 3460 | 4115 |
| 333 | 20240726 | 140000 | 6356993335 | 3470 | 3485 | 3485 | 3470 | 788 |
| 334 | 20240726 | 135900 | 6354253710 | 3485 | 3475 | 3485 | 3470 | 2980 |
| 335 | 20240726 | 135800 | 6343909940 | 3475 | 3480 | 3480 | 3475 | 342 |
| 336 | 20240726 | 135700 | 6342720415 | 3485 | 3490 | 3490 | 3485 | 6 |
| 337 | 20240726 | 135600 | 6342699500 | 3480 | 3480 | 3480 | 3480 | 0 |
| 338 | 20240726 | 135500 | 6342699500 | 3480 | 3490 | 3490 | 3480 | 1299 |
| 339 | 20240726 | 135400 | 6338174005 | 3480 | 3480 | 3480 | 3480 | 0 |
| 340 | 20240726 | 135300 | 6338174005 | 3480 | 3480 | 3480 | 3480 | 678 |
| 341 | 20240726 | 135200 | 6335814565 | 3480 | 3490 | 3490 | 3480 | 32 |
| 342 | 20240726 | 135100 | 6335703155 | 3480 | 3480 | 3480 | 3480 | 1 |
| 343 | 20240726 | 135000 | 6335699675 | 3480 | 3480 | 3480 | 3480 | 0 |
| 344 | 20240726 | 134900 | 6335699675 | 3480 | 3480 | 3480 | 3480 | 1 |
| 345 | 20240726 | 134800 | 6335696195 | 3480 | 3495 | 3495 | 3480 | 119 |
| 346 | 20240726 | 134700 | 6335282045 | 3490 | 3490 | 3490 | 3490 | 563 |
| 347 | 20240726 | 134600 | 6333317175 | 3495 | 3480 | 3495 | 3480 | 152 |
| 348 | 20240726 | 134500 | 6332786975 | 3480 | 3475 | 3480 | 3475 | 938 |
| 349 | 20240726 | 134400 | 6329525140 | 3480 | 3475 | 3485 | 3475 | 648 |
| 350 | 20240726 | 134300 | 6327269235 | 3475 | 3480 | 3480 | 3475 | 570 |
| 351 | 20240726 | 134200 | 6325285640 | 3480 | 3480 | 3480 | 3480 | 514 |
| 352 | 20240726 | 134100 | 6323496920 | 3485 | 3485 | 3485 | 3485 | 2 |
| 353 | 20240726 | 134000 | 6323489950 | 3475 | 3475 | 3475 | 3475 | 1216 |
| 354 | 20240726 | 133900 | 6319264350 | 3475 | 3485 | 3485 | 3475 | 710 |
| 355 | 20240726 | 133800 | 6316795165 | 3480 | 3480 | 3480 | 3480 | 7 |
| 356 | 20240726 | 133700 | 6316770805 | 3480 | 3485 | 3485 | 3475 | 888 |
| 357 | 20240726 | 133600 | 6313679175 | 3485 | 3485 | 3485 | 3485 | 403 |
| 358 | 20240726 | 133500 | 6312274720 | 3480 | 3480 | 3480 | 3475 | 351 |
| 359 | 20240726 | 133400 | 6311053250 | 3480 | 3480 | 3480 | 3480 | 501 |
| 360 | 20240726 | 133300 | 6309309770 | 3475 | 3485 | 3485 | 3475 | 2820 |
| 361 | 20240726 | 133200 | 6299505840 | 3495 | 3480 | 3495 | 3480 | 2113 |
| 362 | 20240726 | 133100 | 6292149515 | 3480 | 3480 | 3480 | 3480 | 0 |
| 363 | 20240726 | 133000 | 6292149515 | 3480 | 3485 | 3485 | 3480 | 2012 |
| 364 | 20240726 | 132900 | 6285143900 | 3485 | 3485 | 3485 | 3485 | 0 |
| 365 | 20240726 | 132800 | 6285143900 | 3485 | 3485 | 3485 | 3485 | 0 |
| 366 | 20240726 | 132700 | 6285143900 | 3485 | 3495 | 3495 | 3485 | 4058 |
| 367 | 20240726 | 132600 | 6270986215 | 3490 | 3500 | 3500 | 3485 | 5694 |
| 368 | 20240726 | 132500 | 6251095695 | 3500 | 3510 | 3510 | 3500 | 1888 |
| 369 | 20240726 | 132400 | 6244478255 | 3515 | 3505 | 3515 | 3505 | 393 |
| 370 | 20240726 | 132300 | 6243100770 | 3510 | 3510 | 3510 | 3510 | 2619 |
| 371 | 20240726 | 132200 | 6233908080 | 3510 | 3510 | 3510 | 3510 | 853 |
| 372 | 20240726 | 132100 | 6230914050 | 3510 | 3510 | 3515 | 3505 | 1189 |
| 373 | 20240726 | 132000 | 6226745280 | 3510 | 3510 | 3510 | 3510 | 854 |
| 374 | 20240726 | 131900 | 6223747740 | 3510 | 3500 | 3510 | 3495 | 2088 |
| 375 | 20240726 | 131800 | 6216435315 | 3505 | 3505 | 3505 | 3505 | 0 |
| 376 | 20240726 | 131700 | 6216435315 | 3505 | 3505 | 3505 | 3485 | 6321 |
| 377 | 20240726 | 131600 | 6194342410 | 3505 | 3510 | 3510 | 3505 | 599 |
| 378 | 20240726 | 131500 | 6192242050 | 3510 | 3515 | 3515 | 3510 | 340 |
| 379 | 20240726 | 131400 | 6191048595 | 3515 | 3520 | 3525 | 3515 | 2758 |
| 380 | 20240726 | 131300 | 6181340455 | 3520 | 3505 | 3520 | 3505 | 10847 |
| 381 | 20240726 | 131200 | 6143210760 | 3500 | 3495 | 3500 | 3490 | 2408 |
| 382 | 20240726 | 131100 | 6134788645 | 3495 | 3500 | 3500 | 3495 | 87 |
| 383 | 20240726 | 131000 | 6134484150 | 3495 | 3495 | 3500 | 3495 | 973 |
| 384 | 20240726 | 130900 | 6131080960 | 3490 | 3495 | 3495 | 3490 | 59 |
| 385 | 20240726 | 130800 | 6130874950 | 3495 | 3495 | 3495 | 3495 | 808 |
| 386 | 20240726 | 130700 | 6128050990 | 3495 | 3500 | 3500 | 3495 | 1967 |
| 387 | 20240726 | 130600 | 6121172210 | 3500 | 3500 | 3500 | 3500 | 67 |
| 388 | 20240726 | 130500 | 6120937710 | 3505 | 3500 | 3505 | 3500 | 2881 |
| 389 | 20240726 | 130400 | 6110839830 | 3500 | 3495 | 3500 | 3495 | 741 |
| 390 | 20240726 | 130300 | 6108246860 | 3500 | 3485 | 3500 | 3485 | 2690 |
| 391 | 20240726 | 130200 | 6098849815 | 3485 | 3485 | 3485 | 3480 | 1843 |
| 392 | 20240726 | 130100 | 6092428015 | 3490 | 3490 | 3490 | 3490 | 300 |
| 393 | 20240726 | 130000 | 6091381015 | 3490 | 3490 | 3490 | 3490 | 0 |
| 394 | 20240726 | 125900 | 6091381015 | 3490 | 3490 | 3490 | 3490 | 1 |
| 395 | 20240726 | 125800 | 6091377525 | 3480 | 3490 | 3490 | 3480 | 372 |
| 396 | 20240726 | 125700 | 6090079255 | 3490 | 3490 | 3490 | 3490 | 174 |
| 397 | 20240726 | 125600 | 6089471995 | 3485 | 3480 | 3490 | 3480 | 1790 |
| 398 | 20240726 | 125500 | 6083236610 | 3485 | 3475 | 3485 | 3475 | 266 |
| 399 | 20240726 | 125400 | 6082310800 | 3475 | 3480 | 3480 | 3475 | 318 |
| 400 | 20240726 | 125300 | 6081204340 | 3480 | 3480 | 3480 | 3480 | 2 |
| 401 | 20240726 | 125200 | 6081197380 | 3470 | 3485 | 3485 | 3470 | 770 |
| 402 | 20240726 | 125100 | 6078517920 | 3485 | 3485 | 3485 | 3480 | 191 |
| 403 | 20240726 | 125000 | 6077853165 | 3485 | 3480 | 3485 | 3480 | 880 |
| 404 | 20240726 | 124900 | 6074790755 | 3480 | 3470 | 3480 | 3470 | 110 |
| 405 | 20240726 | 124800 | 6074408525 | 3470 | 3470 | 3470 | 3470 | 161 |
| 406 | 20240726 | 124700 | 6073849855 | 3470 | 3480 | 3485 | 3470 | 2519 |
| 407 | 20240726 | 124600 | 6065105800 | 3480 | 3480 | 3480 | 3480 | 0 |
| 408 | 20240726 | 124500 | 6065105800 | 3480 | 3475 | 3480 | 3475 | 227 |
| 409 | 20240726 | 124400 | 6064316965 | 3475 | 3480 | 3480 | 3475 | 315 |
| 410 | 20240726 | 124300 | 6063220770 | 3485 | 3485 | 3485 | 3485 | 0 |
| 411 | 20240726 | 124200 | 6063220770 | 3485 | 3485 | 3485 | 3485 | 77 |
| 412 | 20240726 | 124100 | 6062952425 | 3485 | 3485 | 3485 | 3485 | 1 |
| 413 | 20240726 | 124000 | 6062948940 | 3485 | 3485 | 3485 | 3485 | 50 |
| 414 | 20240726 | 123900 | 6062774690 | 3485 | 3485 | 3485 | 3485 | 4 |
| 415 | 20240726 | 123800 | 6062760750 | 3490 | 3490 | 3490 | 3490 | 286 |
| 416 | 20240726 | 123700 | 6061762610 | 3495 | 3480 | 3495 | 3480 | 462 |
| 417 | 20240726 | 123600 | 6060154285 | 3470 | 3490 | 3490 | 3465 | 2794 |
| 418 | 20240726 | 123500 | 6050463845 | 3470 | 3470 | 3470 | 3470 | 1128 |
| 419 | 20240726 | 123400 | 6046549685 | 3480 | 3485 | 3495 | 3480 | 3144 |
| 420 | 20240726 | 123300 | 6035602230 | 3495 | 3495 | 3495 | 3485 | 9 |
| 421 | 20240726 | 123200 | 6035570795 | 3495 | 3490 | 3505 | 3490 | 3734 |
| 422 | 20240726 | 123100 | 6022521435 | 3490 | 3490 | 3490 | 3490 | 107 |
| 423 | 20240726 | 123000 | 6022148005 | 3490 | 3480 | 3495 | 3480 | 4765 |
| 424 | 20240726 | 122900 | 6005534440 | 3480 | 3480 | 3490 | 3470 | 74 |
| 425 | 20240726 | 122800 | 6005276740 | 3480 | 3455 | 3490 | 3455 | 481 |
| 426 | 20240726 | 122700 | 6003603810 | 3470 | 3460 | 3470 | 3460 | 356 |
| 427 | 20240726 | 122600 | 6002369160 | 3450 | 3455 | 3460 | 3450 | 8104 |
| 428 | 20240726 | 122500 | 5974397220 | 3455 | 3470 | 3470 | 3455 | 5111 |
| 429 | 20240726 | 122400 | 5956712815 | 3465 | 3465 | 3465 | 3465 | 1 |
| 430 | 20240726 | 122300 | 5956709350 | 3470 | 3460 | 3470 | 3455 | 507 |
| 431 | 20240726 | 122200 | 5954950305 | 3455 | 3460 | 3465 | 3455 | 2426 |
| 432 | 20240726 | 122100 | 5946552205 | 3455 | 3465 | 3465 | 3450 | 4475 |
| 433 | 20240726 | 122000 | 5931085465 | 3465 | 3465 | 3465 | 3460 | 1744 |
| 434 | 20240726 | 121900 | 5925042510 | 3475 | 3440 | 3475 | 3440 | 2322 |
| 435 | 20240726 | 121800 | 5917039680 | 3440 | 3460 | 3470 | 3440 | 8313 |
| 436 | 20240726 | 121700 | 5888393205 | 3450 | 3465 | 3470 | 3450 | 21287 |
| 437 | 20240726 | 121600 | 5814788560 | 3470 | 3465 | 3470 | 3465 | 723 |
| 438 | 20240726 | 121500 | 5812283060 | 3465 | 3475 | 3475 | 3465 | 2283 |
| 439 | 20240726 | 121400 | 5804362580 | 3470 | 3470 | 3480 | 3470 | 8034 |
| 440 | 20240726 | 121300 | 5776480025 | 3475 | 3470 | 3475 | 3470 | 2389 |
| 441 | 20240726 | 121200 | 5768182695 | 3475 | 3475 | 3480 | 3470 | 6802 |
| 442 | 20240726 | 121100 | 5744547830 | 3475 | 3480 | 3480 | 3475 | 1674 |
| 443 | 20240726 | 121000 | 5738724825 | 3480 | 3485 | 3485 | 3480 | 3808 |
| 444 | 20240726 | 120900 | 5725470445 | 3490 | 3485 | 3490 | 3485 | 937 |
| 445 | 20240726 | 120800 | 5722204995 | 3485 | 3480 | 3485 | 3480 | 7842 |
| 446 | 20240726 | 120700 | 5694914785 | 3480 | 3485 | 3490 | 3480 | 1845 |
| 447 | 20240726 | 120600 | 5688484900 | 3495 | 3495 | 3495 | 3495 | 0 |
| 448 | 20240726 | 120500 | 5688484900 | 3495 | 3485 | 3495 | 3485 | 1586 |
| 449 | 20240726 | 120400 | 5682953325 | 3485 | 3490 | 3490 | 3485 | 431 |
| 450 | 20240726 | 120300 | 5681449820 | 3490 | 3490 | 3490 | 3485 | 3789 |
| 451 | 20240726 | 120200 | 5668236975 | 3490 | 3490 | 3490 | 3485 | 3249 |
| 452 | 20240726 | 120100 | 5656908405 | 3485 | 3490 | 3495 | 3485 | 1353 |
| 453 | 20240726 | 120000 | 5652186595 | 3490 | 3490 | 3490 | 3490 | 1183 |
| 454 | 20240726 | 115900 | 5648057925 | 3500 | 3490 | 3500 | 3485 | 2541 |
| 455 | 20240726 | 115800 | 5639190230 | 3490 | 3500 | 3500 | 3490 | 1030 |
| 456 | 20240726 | 115700 | 5635593315 | 3500 | 3500 | 3500 | 3500 | 1 |
| 457 | 20240726 | 115600 | 5635589815 | 3495 | 3495 | 3495 | 3495 | 0 |
| 458 | 20240726 | 115500 | 5635589815 | 3495 | 3495 | 3500 | 3495 | 861 |
| 459 | 20240726 | 115400 | 5632580120 | 3500 | 3495 | 3505 | 3495 | 22 |
| 460 | 20240726 | 115300 | 5632503125 | 3495 | 3495 | 3495 | 3490 | 711 |
| 461 | 20240726 | 115200 | 5630018195 | 3495 | 3495 | 3500 | 3495 | 800 |
| 462 | 20240726 | 115100 | 5627219555 | 3495 | 3485 | 3495 | 3485 | 3006 |
| 463 | 20240726 | 115000 | 5616734875 | 3485 | 3495 | 3495 | 3485 | 6415 |
| 464 | 20240726 | 114900 | 5594349155 | 3495 | 3500 | 3500 | 3495 | 1319 |
| 465 | 20240726 | 114800 | 5589737685 | 3495 | 3495 | 3495 | 3495 | 538 |
| 466 | 20240726 | 114700 | 5587857375 | 3500 | 3500 | 3500 | 3500 | 120 |
| 467 | 20240726 | 114600 | 5587437375 | 3505 | 3500 | 3505 | 3495 | 4317 |
| 468 | 20240726 | 114500 | 5572335760 | 3500 | 3500 | 3500 | 3500 | 1141 |
| 469 | 20240726 | 114400 | 5568342260 | 3500 | 3505 | 3505 | 3500 | 677 |
| 470 | 20240726 | 114300 | 5565970875 | 3500 | 3500 | 3500 | 3500 | 1060 |
| 471 | 20240726 | 114200 | 5562260875 | 3500 | 3500 | 3505 | 3500 | 72 |
| 472 | 20240726 | 114100 | 5562008870 | 3500 | 3500 | 3500 | 3500 | 0 |
| 473 | 20240726 | 114000 | 5562008870 | 3500 | 3500 | 3500 | 3500 | 161 |
| 474 | 20240726 | 113900 | 5561445370 | 3500 | 3500 | 3500 | 3495 | 2572 |
| 475 | 20240726 | 113800 | 5552443395 | 3505 | 3500 | 3505 | 3500 | 1478 |
| 476 | 20240726 | 113700 | 5547270145 | 3500 | 3505 | 3505 | 3500 | 275 |
| 477 | 20240726 | 113600 | 5546307540 | 3500 | 3500 | 3500 | 3500 | 863 |
| 478 | 20240726 | 113500 | 5543287040 | 3500 | 3510 | 3510 | 3500 | 22 |
| 479 | 20240726 | 113400 | 5543209905 | 3500 | 3510 | 3510 | 3500 | 984 |
| 480 | 20240726 | 113300 | 5539763710 | 3505 | 3500 | 3505 | 3500 | 1469 |
| 481 | 20240726 | 113200 | 5534620685 | 3500 | 3505 | 3505 | 3495 | 2634 |
| 482 | 20240726 | 113100 | 5525400205 | 3505 | 3505 | 3510 | 3505 | 12 |
| 483 | 20240726 | 113000 | 5525358140 | 3505 | 3505 | 3510 | 3505 | 2770 |
| 484 | 20240726 | 112900 | 5515649285 | 3505 | 3505 | 3505 | 3505 | 166 |
| 485 | 20240726 | 112800 | 5515067455 | 3505 | 3505 | 3505 | 3500 | 1870 |
| 486 | 20240726 | 112700 | 5508515605 | 3505 | 3505 | 3510 | 3505 | 1443 |
| 487 | 20240726 | 112600 | 5503457590 | 3505 | 3495 | 3505 | 3495 | 1184 |
| 488 | 20240726 | 112500 | 5499319500 | 3495 | 3500 | 3500 | 3495 | 393 |
| 489 | 20240726 | 112400 | 5497944020 | 3500 | 3500 | 3500 | 3500 | 30 |
| 490 | 20240726 | 112300 | 5497839020 | 3500 | 3490 | 3500 | 3490 | 1390 |
| 491 | 20240726 | 112200 | 5492975050 | 3490 | 3495 | 3495 | 3490 | 1480 |
| 492 | 20240726 | 112100 | 5487802455 | 3495 | 3495 | 3495 | 3495 | 2818 |
| 493 | 20240726 | 112000 | 5477953545 | 3495 | 3505 | 3505 | 3495 | 4793 |
| 494 | 20240726 | 111900 | 5461200755 | 3500 | 3500 | 3500 | 3500 | 1749 |
| 495 | 20240726 | 111800 | 5455079255 | 3505 | 3500 | 3505 | 3500 | 1148 |
| 496 | 20240726 | 111700 | 5451057415 | 3495 | 3500 | 3500 | 3495 | 255 |
| 497 | 20240726 | 111600 | 5450165190 | 3505 | 3500 | 3505 | 3490 | 4424 |
| 498 | 20240726 | 111500 | 5434715150 | 3500 | 3490 | 3500 | 3490 | 982 |
| 499 | 20240726 | 111400 | 5431279170 | 3495 | 3490 | 3495 | 3490 | 1216 |
| 500 | 20240726 | 111300 | 5427034580 | 3490 | 3495 | 3500 | 3490 | 723 |
| 501 | 20240726 | 111200 | 5424506695 | 3500 | 3500 | 3500 | 3495 | 471 |
| 502 | 20240726 | 111100 | 5422858900 | 3495 | 3495 | 3505 | 3495 | 1507 |
| 503 | 20240726 | 111000 | 5417591835 | 3495 | 3495 | 3495 | 3495 | 3 |
| 504 | 20240726 | 110900 | 5417581350 | 3500 | 3495 | 3500 | 3495 | 200 |
| 505 | 20240726 | 110800 | 5416881850 | 3500 | 3505 | 3505 | 3500 | 118 |
| 506 | 20240726 | 110700 | 5416468845 | 3495 | 3505 | 3510 | 3495 | 741 |
| 507 | 20240726 | 110600 | 5413871640 | 3505 | 3500 | 3505 | 3500 | 144 |
| 508 | 20240726 | 110500 | 5413367625 | 3495 | 3495 | 3500 | 3495 | 205 |
| 509 | 20240726 | 110400 | 5412650140 | 3500 | 3490 | 3500 | 3490 | 377 |
| 510 | 20240726 | 110300 | 5411333770 | 3490 | 3495 | 3495 | 3485 | 4348 |
| 511 | 20240726 | 110200 | 5396158805 | 3495 | 3485 | 3495 | 3485 | 2153 |
| 512 | 20240726 | 110100 | 5388639230 | 3485 | 3490 | 3490 | 3480 | 8689 |
| 513 | 20240726 | 110000 | 5358369035 | 3490 | 3495 | 3495 | 3480 | 14570 |
| 514 | 20240726 | 105900 | 5307553960 | 3495 | 3500 | 3500 | 3495 | 6671 |
| 515 | 20240726 | 105800 | 5284231575 | 3500 | 3500 | 3500 | 3495 | 871 |
| 516 | 20240726 | 105700 | 5281184580 | 3500 | 3500 | 3500 | 3495 | 3223 |
| 517 | 20240726 | 105600 | 5269911300 | 3500 | 3500 | 3505 | 3500 | 4013 |
| 518 | 20240726 | 105500 | 5255864980 | 3500 | 3510 | 3510 | 3500 | 909 |
| 519 | 20240726 | 105400 | 5252682400 | 3510 | 3505 | 3510 | 3505 | 615 |
| 520 | 20240726 | 105300 | 5250526815 | 3510 | 3495 | 3510 | 3490 | 7901 |
| 521 | 20240726 | 105200 | 5222884110 | 3495 | 3520 | 3520 | 3490 | 8786 |
| 522 | 20240726 | 105100 | 5192170500 | 3500 | 3510 | 3520 | 3500 | 19379 |
| 523 | 20240726 | 105000 | 5124295710 | 3520 | 3515 | 3520 | 3515 | 1061 |
| 524 | 20240726 | 104900 | 5120564370 | 3510 | 3520 | 3520 | 3510 | 293 |
| 525 | 20240726 | 104800 | 5119533070 | 3510 | 3520 | 3520 | 3510 | 395 |
| 526 | 20240726 | 104700 | 5118146590 | 3530 | 3515 | 3530 | 3505 | 5678 |
| 527 | 20240726 | 104600 | 5098222970 | 3515 | 3510 | 3525 | 3510 | 2196 |
| 528 | 20240726 | 104500 | 5090509080 | 3505 | 3505 | 3510 | 3505 | 7268 |
| 529 | 20240726 | 104400 | 5065031650 | 3505 | 3510 | 3510 | 3500 | 18173 |
| 530 | 20240726 | 104300 | 5001345810 | 3510 | 3515 | 3515 | 3510 | 2541 |
| 531 | 20240726 | 104200 | 4992424375 | 3515 | 3515 | 3515 | 3510 | 2409 |
| 532 | 20240726 | 104100 | 4983963250 | 3515 | 3510 | 3515 | 3510 | 1733 |
| 533 | 20240726 | 104000 | 4977878885 | 3510 | 3510 | 3515 | 3510 | 2343 |
| 534 | 20240726 | 103900 | 4969654950 | 3510 | 3515 | 3520 | 3500 | 19181 |
| 535 | 20240726 | 103800 | 4902340300 | 3515 | 3530 | 3530 | 3515 | 12442 |
| 536 | 20240726 | 103700 | 4858506250 | 3530 | 3535 | 3535 | 3530 | 1187 |
| 537 | 20240726 | 103600 | 4854313965 | 3535 | 3535 | 3535 | 3530 | 2106 |
| 538 | 20240726 | 103500 | 4846869855 | 3535 | 3530 | 3535 | 3525 | 2553 |
| 539 | 20240726 | 103400 | 4837864510 | 3530 | 3525 | 3530 | 3525 | 2419 |
| 540 | 20240726 | 103300 | 4829335690 | 3520 | 3530 | 3530 | 3515 | 13662 |
| 541 | 20240726 | 103200 | 4781206305 | 3530 | 3535 | 3540 | 3530 | 6918 |
| 542 | 20240726 | 103100 | 4756769050 | 3540 | 3540 | 3540 | 3535 | 4878 |
| 543 | 20240726 | 103000 | 4739522255 | 3540 | 3535 | 3545 | 3535 | 2428 |
| 544 | 20240726 | 102900 | 4730927440 | 3535 | 3540 | 3545 | 3535 | 1538 |
| 545 | 20240726 | 102800 | 4725483315 | 3535 | 3540 | 3540 | 3535 | 3774 |
| 546 | 20240726 | 102700 | 4712130285 | 3535 | 3530 | 3540 | 3530 | 2416 |
| 547 | 20240726 | 102600 | 4703589900 | 3530 | 3530 | 3545 | 3530 | 14204 |
| 548 | 20240726 | 102500 | 4653415495 | 3545 | 3560 | 3560 | 3530 | 26826 |
| 549 | 20240726 | 102400 | 4558412810 | 3565 | 3560 | 3570 | 3555 | 2237 |
| 550 | 20240726 | 102300 | 4550441145 | 3560 | 3550 | 3585 | 3545 | 14588 |
| 551 | 20240726 | 102200 | 4498383415 | 3550 | 3565 | 3580 | 3545 | 19204 |
| 552 | 20240726 | 102100 | 4430109945 | 3565 | 3560 | 3585 | 3555 | 12611 |
| 553 | 20240726 | 102000 | 4385127885 | 3560 | 3570 | 3590 | 3555 | 19458 |
| 554 | 20240726 | 101900 | 4315749720 | 3570 | 3580 | 3595 | 3570 | 6752 |
| 555 | 20240726 | 101800 | 4291596125 | 3580 | 3580 | 3595 | 3555 | 25652 |
| 556 | 20240726 | 101700 | 4199869425 | 3575 | 3585 | 3620 | 3570 | 49627 |
| 557 | 20240726 | 101600 | 4021089375 | 3580 | 3580 | 3600 | 3575 | 21891 |
| 558 | 20240726 | 101500 | 3942470095 | 3580 | 3590 | 3620 | 3575 | 46479 |
| 559 | 20240726 | 101400 | 3775204215 | 3605 | 3610 | 3645 | 3575 | 145846 |
| 560 | 20240726 | 101300 | 3247838070 | 3610 | 3585 | 3615 | 3565 | 49639 |
| 561 | 20240726 | 101200 | 3069169515 | 3580 | 3560 | 3590 | 3560 | 11953 |
| 562 | 20240726 | 101100 | 3026472415 | 3565 | 3560 | 3575 | 3550 | 13151 |
| 563 | 20240726 | 101000 | 2979610630 | 3560 | 3590 | 3615 | 3555 | 77841 |
| 564 | 20240726 | 100900 | 2699944030 | 3585 | 3580 | 3605 | 3550 | 52591 |
| 565 | 20240726 | 100800 | 2511627735 | 3575 | 3645 | 3650 | 3575 | 108531 |
| 566 | 20240726 | 100700 | 2119920560 | 3645 | 3540 | 3650 | 3540 | 98112 |
| 567 | 20240726 | 100600 | 1766603475 | 3520 | 3525 | 3525 | 3520 | 1885 |
| 568 | 20240726 | 100500 | 1759960745 | 3520 | 3540 | 3540 | 3520 | 1171 |
| 569 | 20240726 | 100400 | 1755834175 | 3525 | 3530 | 3540 | 3520 | 5219 |
| 570 | 20240726 | 100300 | 1737447285 | 3535 | 3520 | 3540 | 3520 | 2712 |
| 571 | 20240726 | 100200 | 1727879015 | 3520 | 3530 | 3530 | 3515 | 3149 |
| 572 | 20240726 | 100100 | 1716802265 | 3535 | 3535 | 3535 | 3535 | 16 |
| 573 | 20240726 | 100000 | 1716745705 | 3540 | 3530 | 3540 | 3530 | 1330 |
| 574 | 20240726 | 095900 | 1712046600 | 3525 | 3525 | 3525 | 3525 | 424 |
| 575 | 20240726 | 095800 | 1710552000 | 3525 | 3525 | 3525 | 3520 | 280 |
| 576 | 20240726 | 095700 | 1709565275 | 3525 | 3520 | 3530 | 3520 | 1774 |
| 577 | 20240726 | 095600 | 1703319870 | 3520 | 3520 | 3525 | 3515 | 802 |
| 578 | 20240726 | 095500 | 1700497370 | 3525 | 3525 | 3530 | 3520 | 417 |
| 579 | 20240726 | 095400 | 1699028875 | 3530 | 3535 | 3535 | 3525 | 1466 |
| 580 | 20240726 | 095300 | 1693853460 | 3530 | 3520 | 3530 | 3520 | 3755 |
| 581 | 20240726 | 095200 | 1680630835 | 3515 | 3515 | 3515 | 3510 | 2738 |
| 582 | 20240726 | 095100 | 1671019075 | 3510 | 3510 | 3520 | 3505 | 2474 |
| 583 | 20240726 | 095000 | 1662336100 | 3515 | 3510 | 3515 | 3505 | 3350 |
| 584 | 20240726 | 094900 | 1650580180 | 3510 | 3510 | 3520 | 3510 | 947 |
| 585 | 20240726 | 094800 | 1647256200 | 3510 | 3525 | 3525 | 3510 | 4238 |
| 586 | 20240726 | 094700 | 1632359775 | 3525 | 3510 | 3525 | 3510 | 1921 |
| 587 | 20240726 | 094600 | 1625613280 | 3515 | 3525 | 3525 | 3515 | 4446 |
| 588 | 20240726 | 094500 | 1609968645 | 3520 | 3520 | 3520 | 3515 | 1911 |
| 589 | 20240726 | 094400 | 1603246130 | 3520 | 3525 | 3525 | 3515 | 1171 |
| 590 | 20240726 | 094300 | 1599127630 | 3515 | 3515 | 3525 | 3510 | 3342 |
| 591 | 20240726 | 094200 | 1587376120 | 3510 | 3530 | 3530 | 3505 | 7301 |
| 592 | 20240726 | 094100 | 1561738720 | 3520 | 3535 | 3535 | 3520 | 3976 |
| 593 | 20240726 | 094000 | 1547706030 | 3535 | 3555 | 3555 | 3535 | 3158 |
| 594 | 20240726 | 093900 | 1536530885 | 3545 | 3555 | 3560 | 3545 | 1777 |
| 595 | 20240726 | 093800 | 1530213960 | 3560 | 3560 | 3560 | 3540 | 1098 |
| 596 | 20240726 | 093700 | 1526310280 | 3565 | 3545 | 3565 | 3540 | 3402 |
| 597 | 20240726 | 093600 | 1514223095 | 3545 | 3550 | 3550 | 3530 | 2101 |
| 598 | 20240726 | 093500 | 1506784765 | 3550 | 3535 | 3560 | 3520 | 6220 |
| 599 | 20240726 | 093400 | 1484789150 | 3530 | 3535 | 3535 | 3530 | 3353 |
| 600 | 20240726 | 093300 | 1472945115 | 3535 | 3550 | 3565 | 3535 | 18413 |
| 601 | 20240726 | 093200 | 1407511840 | 3545 | 3520 | 3550 | 3520 | 10557 |
| 602 | 20240726 | 093100 | 1370217985 | 3520 | 3520 | 3525 | 3515 | 3115 |
| 603 | 20240726 | 093000 | 1359253690 | 3520 | 3515 | 3525 | 3510 | 7159 |
| 604 | 20240726 | 092900 | 1334100080 | 3520 | 3515 | 3520 | 3515 | 2329 |
| 605 | 20240726 | 092800 | 1325913640 | 3515 | 3515 | 3530 | 3510 | 1620 |
| 606 | 20240726 | 092700 | 1320219325 | 3535 | 3535 | 3535 | 3520 | 11853 |
| 607 | 20240726 | 092600 | 1278374330 | 3530 | 3540 | 3540 | 3530 | 652 |
| 608 | 20240726 | 092500 | 1276068105 | 3540 | 3515 | 3545 | 3515 | 19615 |
| 609 | 20240726 | 092400 | 1206859650 | 3515 | 3495 | 3515 | 3495 | 2906 |
| 610 | 20240726 | 092300 | 1196663605 | 3485 | 3500 | 3505 | 3485 | 12876 |
| 611 | 20240726 | 092200 | 1151699185 | 3495 | 3520 | 3520 | 3495 | 4883 |
| 612 | 20240726 | 092100 | 1134588280 | 3515 | 3485 | 3525 | 3485 | 6524 |
| 613 | 20240726 | 092000 | 1111716825 | 3485 | 3500 | 3505 | 3480 | 16996 |
| 614 | 20240726 | 091900 | 1052325875 | 3500 | 3525 | 3530 | 3500 | 21064 |
| 615 | 20240726 | 091800 | 978415750 | 3525 | 3515 | 3525 | 3510 | 5079 |
| 616 | 20240726 | 091700 | 960539645 | 3515 | 3520 | 3520 | 3515 | 3701 |
| 617 | 20240726 | 091600 | 947529555 | 3520 | 3550 | 3550 | 3520 | 6652 |
| 618 | 20240726 | 091500 | 924099595 | 3550 | 3550 | 3550 | 3525 | 11365 |
| 619 | 20240726 | 091400 | 883909205 | 3540 | 3565 | 3565 | 3540 | 18255 |
| 620 | 20240726 | 091300 | 819086445 | 3555 | 3555 | 3565 | 3550 | 2715 |
| 621 | 20240726 | 091200 | 809434930 | 3560 | 3560 | 3565 | 3540 | 8663 |
| 622 | 20240726 | 091100 | 778602960 | 3540 | 3545 | 3585 | 3540 | 42023 |
| 623 | 20240726 | 091000 | 628894040 | 3545 | 3530 | 3545 | 3525 | 5330 |
| 624 | 20240726 | 090900 | 610033220 | 3530 | 3545 | 3545 | 3530 | 3080 |
| 625 | 20240726 | 090800 | 599143245 | 3545 | 3555 | 3560 | 3540 | 7769 |
| 626 | 20240726 | 090700 | 571545140 | 3555 | 3575 | 3580 | 3545 | 16612 |
| 627 | 20240726 | 090600 | 512359310 | 3570 | 3550 | 3575 | 3540 | 19751 |
| 628 | 20240726 | 090500 | 442055750 | 3555 | 3535 | 3555 | 3530 | 14258 |
| 629 | 20240726 | 090400 | 391514145 | 3540 | 3545 | 3545 | 3515 | 9848 |
| 630 | 20240726 | 090300 | 356750220 | 3540 | 3520 | 3540 | 3505 | 8355 |
| 631 | 20240726 | 090200 | 327345790 | 3520 | 3515 | 3535 | 3500 | 11349 |
| 632 | 20240726 | 090100 | 287438315 | 3515 | 3540 | 3540 | 3495 | 25535 |
| 633 | 20240726 | 090000 | 197885685 | 3545 | 3535 | 3570 | 3515 | 55889 |