31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240726 | 192700 | 2184229230 | 8600 | 8600 | 8600 | 8600 | 4436 |
| 3 | 20240726 | 192600 | 2184229230 | 8600 | 8600 | 8600 | 8600 | 0 |
| 4 | 20240726 | 192500 | 2184229230 | 8600 | 8600 | 8600 | 8600 | 0 |
| 5 | 20240726 | 192400 | 2184229230 | 8600 | 8600 | 8600 | 8600 | 0 |
| 6 | 20240726 | 192300 | 2184229230 | 8600 | 8600 | 8600 | 8600 | 0 |
| 7 | 20240726 | 192200 | 2184229230 | 8600 | 8600 | 8600 | 8600 | 0 |
| 8 | 20240726 | 192100 | 2184229230 | 8600 | 8600 | 8600 | 8600 | 0 |
| 9 | 20240726 | 192000 | 2184229230 | 8600 | 8600 | 8600 | 8600 | 0 |
| 10 | 20240726 | 191900 | 2184229230 | 8600 | 8600 | 8600 | 8600 | 0 |
| 11 | 20240726 | 191800 | 2184229230 | 8600 | 8600 | 8600 | 8600 | 0 |
| 12 | 20240726 | 191700 | 2184229230 | 8600 | 8600 | 8600 | 8600 | 0 |
| 13 | 20240726 | 191600 | 2184229230 | 8600 | 8600 | 8600 | 8600 | 0 |
| 14 | 20240726 | 191500 | 2184229230 | 8600 | 8600 | 8600 | 8600 | 0 |
| 15 | 20240726 | 191400 | 2184229230 | 8600 | 8600 | 8600 | 8600 | 0 |
| 16 | 20240726 | 191300 | 2184229230 | 8600 | 8600 | 8600 | 8600 | 0 |
| 17 | 20240726 | 191200 | 2184229230 | 8600 | 8600 | 8600 | 8600 | 0 |
| 18 | 20240726 | 191100 | 2184229230 | 8600 | 8600 | 8600 | 8600 | 0 |
| 19 | 20240726 | 191000 | 2184229230 | 8600 | 8600 | 8600 | 8600 | 0 |
| 20 | 20240726 | 190900 | 2184229230 | 8600 | 8600 | 8600 | 8600 | 0 |
| 21 | 20240726 | 190800 | 2184229230 | 8600 | 8600 | 8600 | 8600 | 0 |
| 22 | 20240726 | 190700 | 2184229230 | 8600 | 8600 | 8600 | 8600 | 0 |
| 23 | 20240726 | 190600 | 2184229230 | 8600 | 8600 | 8600 | 8600 | 0 |
| 24 | 20240726 | 190500 | 2184229230 | 8600 | 8600 | 8600 | 8600 | 0 |
| 25 | 20240726 | 190400 | 2184229230 | 8600 | 8600 | 8600 | 8600 | 0 |
| 26 | 20240726 | 190300 | 2184229230 | 8600 | 8600 | 8600 | 8600 | 0 |
| 27 | 20240726 | 190200 | 2184229230 | 8600 | 8600 | 8600 | 8600 | 0 |
| 28 | 20240726 | 190100 | 2184229230 | 8600 | 8600 | 8600 | 8600 | 0 |
| 29 | 20240726 | 190000 | 2184229230 | 8600 | 8600 | 8600 | 8600 | 0 |
| 30 | 20240726 | 185900 | 2184229230 | 8600 | 8600 | 8600 | 8600 | 0 |
| 31 | 20240726 | 185800 | 2184229230 | 8600 | 8600 | 8600 | 8600 | 0 |
| 32 | 20240726 | 185700 | 2184229230 | 8600 | 8600 | 8600 | 8600 | 4436 |
| 33 | 20240726 | 185600 | 2184229230 | 8600 | 8600 | 8600 | 8600 | 0 |
| 34 | 20240726 | 185500 | 2184229230 | 8600 | 8600 | 8600 | 8600 | 0 |
| 35 | 20240726 | 185400 | 2184229230 | 8600 | 8600 | 8600 | 8600 | 0 |
| 36 | 20240726 | 185300 | 2184229230 | 8600 | 8600 | 8600 | 8600 | 0 |
| 37 | 20240726 | 185200 | 2184229230 | 8600 | 8600 | 8600 | 8600 | 0 |
| 38 | 20240726 | 185100 | 2184229230 | 8600 | 8600 | 8600 | 8600 | 0 |
| 39 | 20240726 | 185000 | 2184229230 | 8600 | 8600 | 8600 | 8600 | 0 |
| 40 | 20240726 | 184900 | 2184229230 | 8600 | 8600 | 8600 | 8600 | 0 |
| 41 | 20240726 | 184800 | 2184229230 | 8600 | 8600 | 8600 | 8600 | 0 |
| 42 | 20240726 | 184700 | 2184229230 | 8600 | 8600 | 8600 | 8600 | 0 |
| 43 | 20240726 | 184600 | 2184229230 | 8600 | 8600 | 8600 | 8600 | 0 |
| 44 | 20240726 | 184500 | 2184229230 | 8600 | 8600 | 8600 | 8600 | 0 |
| 45 | 20240726 | 184400 | 2184229230 | 8600 | 8600 | 8600 | 8600 | 0 |
| 46 | 20240726 | 184300 | 2184229230 | 8600 | 8600 | 8600 | 8600 | 0 |
| 47 | 20240726 | 184200 | 2184229230 | 8600 | 8600 | 8600 | 8600 | 0 |
| 48 | 20240726 | 184100 | 2184229230 | 8600 | 8600 | 8600 | 8600 | 0 |
| 49 | 20240726 | 184000 | 2184229230 | 8600 | 8600 | 8600 | 8600 | 0 |
| 50 | 20240726 | 183900 | 2184229230 | 8600 | 8600 | 8600 | 8600 | 0 |
| 51 | 20240726 | 183800 | 2184229230 | 8600 | 8600 | 8600 | 8600 | 0 |
| 52 | 20240726 | 183700 | 2184229230 | 8600 | 8600 | 8600 | 8600 | 0 |
| 53 | 20240726 | 183600 | 2184229230 | 8600 | 8600 | 8600 | 8600 | 0 |
| 54 | 20240726 | 183500 | 2184229230 | 8600 | 8600 | 8600 | 8600 | 0 |
| 55 | 20240726 | 183400 | 2184229230 | 8600 | 8600 | 8600 | 8600 | 0 |
| 56 | 20240726 | 183300 | 2184229230 | 8600 | 8600 | 8600 | 8600 | 0 |
| 57 | 20240726 | 183200 | 2184229230 | 8600 | 8600 | 8600 | 8600 | 0 |
| 58 | 20240726 | 183100 | 2184229230 | 8600 | 8600 | 8600 | 8600 | 0 |
| 59 | 20240726 | 183000 | 2184229230 | 8600 | 8600 | 8600 | 8600 | 0 |
| 60 | 20240726 | 182900 | 2184229230 | 8600 | 8600 | 8600 | 8600 | 0 |
| 61 | 20240726 | 182800 | 2184229230 | 8600 | 8600 | 8600 | 8600 | 0 |
| 62 | 20240726 | 182700 | 2184229230 | 8600 | 8600 | 8600 | 8600 | 4436 |
| 63 | 20240726 | 182600 | 2184229230 | 8600 | 8600 | 8600 | 8600 | 0 |
| 64 | 20240726 | 182500 | 2184229230 | 8600 | 8600 | 8600 | 8600 | 0 |
| 65 | 20240726 | 182400 | 2184229230 | 8600 | 8600 | 8600 | 8600 | 0 |
| 66 | 20240726 | 182300 | 2184229230 | 8600 | 8600 | 8600 | 8600 | 0 |
| 67 | 20240726 | 182200 | 2184229230 | 8600 | 8600 | 8600 | 8600 | 0 |
| 68 | 20240726 | 182100 | 2184229230 | 8600 | 8600 | 8600 | 8600 | 0 |
| 69 | 20240726 | 182000 | 2184229230 | 8600 | 8600 | 8600 | 8600 | 0 |
| 70 | 20240726 | 181900 | 2184229230 | 8600 | 8600 | 8600 | 8600 | 0 |
| 71 | 20240726 | 181800 | 2184229230 | 8600 | 8600 | 8600 | 8600 | 0 |
| 72 | 20240726 | 181700 | 2184229230 | 8600 | 8600 | 8600 | 8600 | 0 |
| 73 | 20240726 | 181600 | 2184229230 | 8600 | 8600 | 8600 | 8600 | 0 |
| 74 | 20240726 | 181500 | 2184229230 | 8600 | 8600 | 8600 | 8600 | 0 |
| 75 | 20240726 | 181400 | 2184229230 | 8600 | 8600 | 8600 | 8600 | 0 |
| 76 | 20240726 | 181300 | 2184229230 | 8600 | 8600 | 8600 | 8600 | 0 |
| 77 | 20240726 | 181200 | 2184229230 | 8600 | 8600 | 8600 | 8600 | 0 |
| 78 | 20240726 | 181100 | 2184229230 | 8600 | 8600 | 8600 | 8600 | 0 |
| 79 | 20240726 | 181000 | 2184229230 | 8600 | 8600 | 8600 | 8600 | 0 |
| 80 | 20240726 | 180900 | 2184229230 | 8600 | 8600 | 8600 | 8600 | 0 |
| 81 | 20240726 | 180800 | 2184229230 | 8600 | 8600 | 8600 | 8600 | 0 |
| 82 | 20240726 | 180700 | 2184229230 | 8600 | 8600 | 8600 | 8600 | 0 |
| 83 | 20240726 | 180600 | 2184229230 | 8600 | 8600 | 8600 | 8600 | 0 |
| 84 | 20240726 | 180500 | 2184229230 | 8600 | 8600 | 8600 | 8600 | 0 |
| 85 | 20240726 | 180400 | 2184229230 | 8600 | 8600 | 8600 | 8600 | 0 |
| 86 | 20240726 | 180300 | 2184229230 | 8600 | 8600 | 8600 | 8600 | 0 |
| 87 | 20240726 | 180200 | 2184229230 | 8600 | 8600 | 8600 | 8600 | 0 |
| 88 | 20240726 | 180100 | 2184229230 | 8600 | 8600 | 8600 | 8600 | 0 |
| 89 | 20240726 | 180000 | 2184229230 | 8600 | 8600 | 8600 | 8600 | 0 |
| 90 | 20240726 | 175900 | 2184229230 | 8600 | 8600 | 8600 | 8600 | 0 |
| 91 | 20240726 | 175800 | 2184229230 | 8600 | 8600 | 8600 | 8600 | 0 |
| 92 | 20240726 | 175700 | 2184229230 | 8600 | 8600 | 8600 | 8600 | 4436 |
| 93 | 20240726 | 175600 | 2184229230 | 8600 | 8600 | 8600 | 8600 | 0 |
| 94 | 20240726 | 175500 | 2184229230 | 8600 | 8600 | 8600 | 8600 | 0 |
| 95 | 20240726 | 175400 | 2184229230 | 8600 | 8600 | 8600 | 8600 | 0 |
| 96 | 20240726 | 175300 | 2184229230 | 8600 | 8600 | 8600 | 8600 | 0 |
| 97 | 20240726 | 175200 | 2184229230 | 8600 | 8600 | 8600 | 8600 | 0 |
| 98 | 20240726 | 175100 | 2184229230 | 8600 | 8600 | 8600 | 8600 | 0 |
| 99 | 20240726 | 175000 | 2184229230 | 8600 | 8600 | 8600 | 8600 | 0 |
| 100 | 20240726 | 174900 | 2184229230 | 8600 | 8600 | 8600 | 8600 | 0 |
| 101 | 20240726 | 174800 | 2184229230 | 8600 | 8600 | 8600 | 8600 | 0 |
| 102 | 20240726 | 174700 | 2184229230 | 8600 | 8600 | 8600 | 8600 | 0 |
| 103 | 20240726 | 174600 | 2184229230 | 8600 | 8600 | 8600 | 8600 | 0 |
| 104 | 20240726 | 174500 | 2184229230 | 8600 | 8600 | 8600 | 8600 | 0 |
| 105 | 20240726 | 174400 | 2184229230 | 8600 | 8600 | 8600 | 8600 | 0 |
| 106 | 20240726 | 174300 | 2184229230 | 8600 | 8600 | 8600 | 8600 | 0 |
| 107 | 20240726 | 174200 | 2184229230 | 8600 | 8600 | 8600 | 8600 | 0 |
| 108 | 20240726 | 174100 | 2184229230 | 8600 | 8600 | 8600 | 8600 | 0 |
| 109 | 20240726 | 174000 | 2184229230 | 8600 | 8600 | 8600 | 8600 | 0 |
| 110 | 20240726 | 173900 | 2184229230 | 8600 | 8600 | 8600 | 8600 | 0 |
| 111 | 20240726 | 173800 | 2184229230 | 8600 | 8600 | 8600 | 8600 | 0 |
| 112 | 20240726 | 173700 | 2184229230 | 8600 | 8600 | 8600 | 8600 | 0 |
| 113 | 20240726 | 173600 | 2184229230 | 8600 | 8600 | 8600 | 8600 | 0 |
| 114 | 20240726 | 173500 | 2184229230 | 8600 | 8600 | 8600 | 8600 | 0 |
| 115 | 20240726 | 173400 | 2184229230 | 8600 | 8600 | 8600 | 8600 | 0 |
| 116 | 20240726 | 173300 | 2184229230 | 8600 | 8600 | 8600 | 8600 | 0 |
| 117 | 20240726 | 173200 | 2184229230 | 8600 | 8600 | 8600 | 8600 | 0 |
| 118 | 20240726 | 173100 | 2184229230 | 8600 | 8600 | 8600 | 8600 | 0 |
| 119 | 20240726 | 173000 | 2184229230 | 8600 | 8600 | 8600 | 8600 | 0 |
| 120 | 20240726 | 172900 | 2184229230 | 8600 | 8600 | 8600 | 8600 | 0 |
| 121 | 20240726 | 172800 | 2184229230 | 8600 | 8600 | 8600 | 8600 | 0 |
| 122 | 20240726 | 172700 | 2184229230 | 8600 | 8600 | 8600 | 8600 | 4436 |
| 123 | 20240726 | 172600 | 2184229230 | 8600 | 8600 | 8600 | 8600 | 0 |
| 124 | 20240726 | 172500 | 2184229230 | 8600 | 8600 | 8600 | 8600 | 0 |
| 125 | 20240726 | 172400 | 2184229230 | 8600 | 8600 | 8600 | 8600 | 0 |
| 126 | 20240726 | 172300 | 2184229230 | 8600 | 8600 | 8600 | 8600 | 0 |
| 127 | 20240726 | 172200 | 2184229230 | 8600 | 8600 | 8600 | 8600 | 0 |
| 128 | 20240726 | 172100 | 2184229230 | 8600 | 8600 | 8600 | 8600 | 0 |
| 129 | 20240726 | 172000 | 2184229230 | 8600 | 8600 | 8600 | 8600 | 0 |
| 130 | 20240726 | 171900 | 2184229230 | 8600 | 8600 | 8600 | 8600 | 0 |
| 131 | 20240726 | 171800 | 2184229230 | 8600 | 8600 | 8600 | 8600 | 0 |
| 132 | 20240726 | 171700 | 2184229230 | 8600 | 8600 | 8600 | 8600 | 0 |
| 133 | 20240726 | 171600 | 2184229230 | 8600 | 8600 | 8600 | 8600 | 0 |
| 134 | 20240726 | 171500 | 2184229230 | 8600 | 8600 | 8600 | 8600 | 0 |
| 135 | 20240726 | 171400 | 2184229230 | 8600 | 8600 | 8600 | 8600 | 0 |
| 136 | 20240726 | 171300 | 2184229230 | 8600 | 8600 | 8600 | 8600 | 0 |
| 137 | 20240726 | 171200 | 2184229230 | 8600 | 8600 | 8600 | 8600 | 0 |
| 138 | 20240726 | 171100 | 2184229230 | 8600 | 8600 | 8600 | 8600 | 0 |
| 139 | 20240726 | 171000 | 2184229230 | 8600 | 8600 | 8600 | 8600 | 0 |
| 140 | 20240726 | 170900 | 2184229230 | 8600 | 8600 | 8600 | 8600 | 0 |
| 141 | 20240726 | 170800 | 2184229230 | 8600 | 8600 | 8600 | 8600 | 0 |
| 142 | 20240726 | 170700 | 2184229230 | 8600 | 8600 | 8600 | 8600 | 0 |
| 143 | 20240726 | 170600 | 2184229230 | 8600 | 8600 | 8600 | 8600 | 0 |
| 144 | 20240726 | 170500 | 2184229230 | 8600 | 8600 | 8600 | 8600 | 0 |
| 145 | 20240726 | 170400 | 2184229230 | 8600 | 8600 | 8600 | 8600 | 0 |
| 146 | 20240726 | 170300 | 2184229230 | 8600 | 8600 | 8600 | 8600 | 0 |
| 147 | 20240726 | 170200 | 2184229230 | 8600 | 8600 | 8600 | 8600 | 0 |
| 148 | 20240726 | 170100 | 2184229230 | 8600 | 8600 | 8600 | 8600 | 0 |
| 149 | 20240726 | 170000 | 2184229230 | 8600 | 8600 | 8600 | 8600 | 0 |
| 150 | 20240726 | 165900 | 2184229230 | 8600 | 8600 | 8600 | 8600 | 0 |
| 151 | 20240726 | 165800 | 2184229230 | 8600 | 8600 | 8600 | 8600 | 0 |
| 152 | 20240726 | 165700 | 2184229230 | 8600 | 8600 | 8600 | 8600 | 4436 |
| 153 | 20240726 | 165600 | 2184229230 | 8600 | 8600 | 8600 | 8600 | 0 |
| 154 | 20240726 | 165500 | 2184229230 | 8600 | 8600 | 8600 | 8600 | 0 |
| 155 | 20240726 | 165400 | 2184229230 | 8600 | 8600 | 8600 | 8600 | 0 |
| 156 | 20240726 | 165300 | 2184229230 | 8600 | 8600 | 8600 | 8600 | 0 |
| 157 | 20240726 | 165200 | 2184229230 | 8600 | 8600 | 8600 | 8600 | 0 |
| 158 | 20240726 | 165100 | 2184229230 | 8600 | 8600 | 8600 | 8600 | 0 |
| 159 | 20240726 | 165000 | 2184229230 | 8600 | 8600 | 8600 | 8600 | 0 |
| 160 | 20240726 | 164900 | 2184229230 | 8600 | 8600 | 8600 | 8600 | 0 |
| 161 | 20240726 | 164800 | 2184229230 | 8600 | 8600 | 8600 | 8600 | 0 |
| 162 | 20240726 | 164700 | 2184229230 | 8600 | 8600 | 8600 | 8600 | 0 |
| 163 | 20240726 | 164600 | 2184229230 | 8600 | 8600 | 8600 | 8600 | 0 |
| 164 | 20240726 | 164500 | 2184229230 | 8600 | 8600 | 8600 | 8600 | 0 |
| 165 | 20240726 | 164400 | 2184229230 | 8600 | 8600 | 8600 | 8600 | 0 |
| 166 | 20240726 | 164300 | 2184229230 | 8600 | 8600 | 8600 | 8600 | 0 |
| 167 | 20240726 | 164200 | 2184229230 | 8600 | 8600 | 8600 | 8600 | 0 |
| 168 | 20240726 | 164100 | 2184229230 | 8600 | 8600 | 8600 | 8600 | 0 |
| 169 | 20240726 | 164000 | 2184229230 | 8600 | 8600 | 8600 | 8600 | 0 |
| 170 | 20240726 | 163900 | 2184229230 | 8600 | 8600 | 8600 | 8600 | 0 |
| 171 | 20240726 | 163800 | 2184229230 | 8600 | 8600 | 8600 | 8600 | 0 |
| 172 | 20240726 | 163700 | 2184229230 | 8600 | 8600 | 8600 | 8600 | 0 |
| 173 | 20240726 | 163600 | 2184229230 | 8600 | 8600 | 8600 | 8600 | 0 |
| 174 | 20240726 | 163500 | 2184229230 | 8600 | 8600 | 8600 | 8600 | 0 |
| 175 | 20240726 | 163400 | 2184229230 | 8600 | 8600 | 8600 | 8600 | 0 |
| 176 | 20240726 | 163300 | 2184229230 | 8600 | 8600 | 8600 | 8600 | 0 |
| 177 | 20240726 | 163200 | 2184229230 | 8600 | 8600 | 8600 | 8600 | 0 |
| 178 | 20240726 | 163100 | 2184229230 | 8600 | 8600 | 8600 | 8600 | 0 |
| 179 | 20240726 | 163000 | 2184229230 | 8600 | 8600 | 8600 | 8600 | 0 |
| 180 | 20240726 | 162900 | 2184229230 | 8600 | 8600 | 8600 | 8600 | 0 |
| 181 | 20240726 | 162800 | 2184229230 | 8600 | 8600 | 8600 | 8600 | 0 |
| 182 | 20240726 | 162700 | 2184229230 | 8600 | 8600 | 8600 | 8600 | 4436 |
| 183 | 20240726 | 162600 | 2184229230 | 8600 | 8600 | 8600 | 8600 | 0 |
| 184 | 20240726 | 162500 | 2184229230 | 8600 | 8600 | 8600 | 8600 | 0 |
| 185 | 20240726 | 162400 | 2184229230 | 8600 | 8600 | 8600 | 8600 | 0 |
| 186 | 20240726 | 162300 | 2184229230 | 8600 | 8600 | 8600 | 8600 | 0 |
| 187 | 20240726 | 162200 | 2184229230 | 8600 | 8600 | 8600 | 8600 | 0 |
| 188 | 20240726 | 162100 | 2184229230 | 8600 | 8600 | 8600 | 8600 | 0 |
| 189 | 20240726 | 162000 | 2184229230 | 8600 | 8600 | 8600 | 8600 | 0 |
| 190 | 20240726 | 161900 | 2184229230 | 8600 | 8600 | 8600 | 8600 | 0 |
| 191 | 20240726 | 161800 | 2184229230 | 8600 | 8600 | 8600 | 8600 | 0 |
| 192 | 20240726 | 161700 | 2184229230 | 8600 | 8600 | 8600 | 8600 | 0 |
| 193 | 20240726 | 161600 | 2184229230 | 8600 | 8600 | 8600 | 8600 | 0 |
| 194 | 20240726 | 161500 | 2184229230 | 8600 | 8600 | 8600 | 8600 | 0 |
| 195 | 20240726 | 161400 | 2184229230 | 8600 | 8600 | 8600 | 8600 | 0 |
| 196 | 20240726 | 161300 | 2184229230 | 8600 | 8600 | 8600 | 8600 | 0 |
| 197 | 20240726 | 161200 | 2184229230 | 8600 | 8600 | 8600 | 8600 | 0 |
| 198 | 20240726 | 161100 | 2184229230 | 8600 | 8600 | 8600 | 8600 | 0 |
| 199 | 20240726 | 161000 | 2184229230 | 8600 | 8600 | 8600 | 8600 | 0 |
| 200 | 20240726 | 160900 | 2184229230 | 8600 | 8600 | 8600 | 8600 | 0 |
| 201 | 20240726 | 160800 | 2184229230 | 8600 | 8600 | 8600 | 8600 | 0 |
| 202 | 20240726 | 160700 | 2184229230 | 8600 | 8600 | 8600 | 8600 | 0 |
| 203 | 20240726 | 160600 | 2184229230 | 8600 | 8600 | 8600 | 8600 | 0 |
| 204 | 20240726 | 160500 | 2184229230 | 8600 | 8600 | 8600 | 8600 | 0 |
| 205 | 20240726 | 160400 | 2184229230 | 8600 | 8600 | 8600 | 8600 | 0 |
| 206 | 20240726 | 160300 | 2184229230 | 8600 | 8600 | 8600 | 8600 | 0 |
| 207 | 20240726 | 160200 | 2184229230 | 8600 | 8600 | 8600 | 8600 | 0 |
| 208 | 20240726 | 160100 | 2184229230 | 8600 | 8600 | 8600 | 8600 | 0 |
| 209 | 20240726 | 160000 | 2184229230 | 8600 | 8600 | 8600 | 8600 | 0 |
| 210 | 20240726 | 155900 | 2184229230 | 8600 | 8600 | 8600 | 8600 | 0 |
| 211 | 20240726 | 155800 | 2184229230 | 8600 | 8600 | 8600 | 8600 | 0 |
| 212 | 20240726 | 155700 | 2184229230 | 8600 | 8600 | 8600 | 8600 | 4436 |
| 213 | 20240726 | 155600 | 2184229230 | 8600 | 8600 | 8600 | 8600 | 0 |
| 214 | 20240726 | 155500 | 2184229230 | 8600 | 8600 | 8600 | 8600 | 0 |
| 215 | 20240726 | 155400 | 2184229230 | 8600 | 8600 | 8600 | 8600 | 0 |
| 216 | 20240726 | 155300 | 2184229230 | 8600 | 8600 | 8600 | 8600 | 0 |
| 217 | 20240726 | 155200 | 2184229230 | 8600 | 8600 | 8600 | 8600 | 0 |
| 218 | 20240726 | 155100 | 2184229230 | 8600 | 8600 | 8600 | 8600 | 0 |
| 219 | 20240726 | 155000 | 2184229230 | 8600 | 8600 | 8600 | 8600 | 0 |
| 220 | 20240726 | 154900 | 2184229230 | 8600 | 8600 | 8600 | 8600 | 0 |
| 221 | 20240726 | 154800 | 2184229230 | 8600 | 8600 | 8600 | 8600 | 0 |
| 222 | 20240726 | 154700 | 2184229230 | 8600 | 8600 | 8600 | 8600 | 0 |
| 223 | 20240726 | 154600 | 2184229230 | 8600 | 8600 | 8600 | 8600 | 0 |
| 224 | 20240726 | 154500 | 2184229230 | 8600 | 8600 | 8600 | 8600 | 0 |
| 225 | 20240726 | 154400 | 2184229230 | 8600 | 8600 | 8600 | 8600 | 0 |
| 226 | 20240726 | 154300 | 2184229230 | 8600 | 8600 | 8600 | 8600 | 0 |
| 227 | 20240726 | 154200 | 2184229230 | 8600 | 8600 | 8600 | 8600 | 0 |
| 228 | 20240726 | 154100 | 2184229230 | 8600 | 8600 | 8600 | 8600 | 0 |
| 229 | 20240726 | 154000 | 2184229230 | 8600 | 8600 | 8600 | 8600 | 0 |
| 230 | 20240726 | 153900 | 2184229230 | 8600 | 8600 | 8600 | 8600 | 0 |
| 231 | 20240726 | 153800 | 2184229230 | 8600 | 8600 | 8600 | 8600 | 0 |
| 232 | 20240726 | 153700 | 2184229230 | 8600 | 8600 | 8600 | 8600 | 0 |
| 233 | 20240726 | 153600 | 2184229230 | 8600 | 8600 | 8600 | 8600 | 0 |
| 234 | 20240726 | 153500 | 2184229230 | 8600 | 8600 | 8600 | 8600 | 0 |
| 235 | 20240726 | 153400 | 2184229230 | 8600 | 8600 | 8600 | 8600 | 0 |
| 236 | 20240726 | 153300 | 2184229230 | 8600 | 8600 | 8600 | 8600 | 0 |
| 237 | 20240726 | 153200 | 2184229230 | 8600 | 8600 | 8600 | 8600 | 0 |
| 238 | 20240726 | 153100 | 2184229230 | 8600 | 8600 | 8600 | 8600 | 0 |
| 239 | 20240726 | 153000 | 2184229230 | 8600 | 8600 | 8600 | 8600 | 4436 |
| 240 | 20240726 | 152900 | 2146079630 | 8570 | 8570 | 8570 | 8570 | 0 |
| 241 | 20240726 | 152800 | 2146079630 | 8570 | 8570 | 8570 | 8570 | 0 |
| 242 | 20240726 | 152700 | 2146079630 | 8570 | 8570 | 8570 | 8570 | 0 |
| 243 | 20240726 | 152600 | 2146079630 | 8570 | 8570 | 8570 | 8570 | 0 |
| 244 | 20240726 | 152500 | 2146079630 | 8570 | 8570 | 8570 | 8570 | 0 |
| 245 | 20240726 | 152400 | 2146079630 | 8570 | 8570 | 8570 | 8570 | 0 |
| 246 | 20240726 | 152300 | 2146079630 | 8570 | 8570 | 8570 | 8570 | 0 |
| 247 | 20240726 | 152200 | 2146079630 | 8570 | 8570 | 8570 | 8570 | 0 |
| 248 | 20240726 | 152100 | 2146079630 | 8570 | 8570 | 8570 | 8570 | 0 |
| 249 | 20240726 | 152000 | 2146079630 | 8570 | 8570 | 8570 | 8570 | 0 |
| 250 | 20240726 | 151900 | 2146079630 | 8570 | 8560 | 8570 | 8560 | 53 |
| 251 | 20240726 | 151800 | 2145625910 | 8560 | 8560 | 8560 | 8560 | 328 |
| 252 | 20240726 | 151700 | 2142818230 | 8560 | 8560 | 8560 | 8540 | 965 |
| 253 | 20240726 | 151600 | 2134574690 | 8560 | 8560 | 8560 | 8560 | 500 |
| 254 | 20240726 | 151500 | 2130294690 | 8570 | 8560 | 8570 | 8560 | 444 |
| 255 | 20240726 | 151400 | 2126493620 | 8570 | 8560 | 8570 | 8560 | 688 |
| 256 | 20240726 | 151300 | 2120598250 | 8570 | 8570 | 8570 | 8570 | 290 |
| 257 | 20240726 | 151200 | 2118112950 | 8570 | 8530 | 8570 | 8530 | 251 |
| 258 | 20240726 | 151100 | 2115965880 | 8530 | 8530 | 8530 | 8530 | 170 |
| 259 | 20240726 | 151000 | 2114515780 | 8530 | 8580 | 8580 | 8530 | 1465 |
| 260 | 20240726 | 150900 | 2101985170 | 8590 | 8590 | 8590 | 8590 | 5 |
| 261 | 20240726 | 150800 | 2101942220 | 8590 | 8580 | 8590 | 8580 | 1001 |
| 262 | 20240726 | 150700 | 2093353630 | 8580 | 8590 | 8590 | 8580 | 320 |
| 263 | 20240726 | 150600 | 2090607030 | 8590 | 8590 | 8590 | 8590 | 60 |
| 264 | 20240726 | 150500 | 2090091630 | 8590 | 8590 | 8590 | 8590 | 38 |
| 265 | 20240726 | 150400 | 2089765210 | 8600 | 8590 | 8600 | 8560 | 1393 |
| 266 | 20240726 | 150300 | 2077788980 | 8590 | 8590 | 8590 | 8590 | 410 |
| 267 | 20240726 | 150200 | 2074267080 | 8620 | 8620 | 8620 | 8620 | 232 |
| 268 | 20240726 | 150100 | 2072267240 | 8620 | 8570 | 8620 | 8570 | 1173 |
| 269 | 20240726 | 150000 | 2062213320 | 8570 | 8590 | 8600 | 8570 | 524 |
| 270 | 20240726 | 145900 | 2057720730 | 8590 | 8590 | 8590 | 8590 | 35 |
| 271 | 20240726 | 145800 | 2057420080 | 8590 | 8590 | 8590 | 8590 | 17 |
| 272 | 20240726 | 145700 | 2057274050 | 8600 | 8600 | 8600 | 8600 | 260 |
| 273 | 20240726 | 145600 | 2055038050 | 8600 | 8610 | 8610 | 8600 | 3162 |
| 274 | 20240726 | 145500 | 2027824530 | 8620 | 8630 | 8630 | 8620 | 843 |
| 275 | 20240726 | 145400 | 2020557680 | 8630 | 8630 | 8630 | 8620 | 6376 |
| 276 | 20240726 | 145300 | 1965533770 | 8640 | 8640 | 8640 | 8640 | 3 |
| 277 | 20240726 | 145200 | 1965507850 | 8640 | 8640 | 8640 | 8640 | 2 |
| 278 | 20240726 | 145100 | 1965490570 | 8640 | 8640 | 8640 | 8640 | 8 |
| 279 | 20240726 | 145000 | 1965421450 | 8630 | 8630 | 8630 | 8630 | 0 |
| 280 | 20240726 | 144900 | 1965421450 | 8630 | 8640 | 8640 | 8630 | 60 |
| 281 | 20240726 | 144800 | 1964903150 | 8640 | 8640 | 8640 | 8640 | 10 |
| 282 | 20240726 | 144700 | 1964816750 | 8630 | 8650 | 8650 | 8630 | 837 |
| 283 | 20240726 | 144600 | 1957589830 | 8660 | 8640 | 8660 | 8640 | 81 |
| 284 | 20240726 | 144500 | 1956889970 | 8640 | 8660 | 8660 | 8640 | 2 |
| 285 | 20240726 | 144400 | 1956872670 | 8670 | 8670 | 8670 | 8670 | 5 |
| 286 | 20240726 | 144300 | 1956829320 | 8660 | 8660 | 8660 | 8660 | 0 |
| 287 | 20240726 | 144200 | 1956829320 | 8660 | 8680 | 8680 | 8660 | 11 |
| 288 | 20240726 | 144100 | 1956733860 | 8680 | 8680 | 8680 | 8680 | 235 |
| 289 | 20240726 | 144000 | 1954694060 | 8680 | 8650 | 8680 | 8650 | 1506 |
| 290 | 20240726 | 143900 | 1941637690 | 8650 | 8650 | 8650 | 8650 | 33 |
| 291 | 20240726 | 143800 | 1941352240 | 8640 | 8640 | 8640 | 8640 | 100 |
| 292 | 20240726 | 143700 | 1940488240 | 8640 | 8640 | 8650 | 8630 | 116 |
| 293 | 20240726 | 143600 | 1939486130 | 8630 | 8650 | 8650 | 8630 | 123 |
| 294 | 20240726 | 143500 | 1938422240 | 8630 | 8640 | 8640 | 8630 | 22 |
| 295 | 20240726 | 143400 | 1938232360 | 8650 | 8650 | 8650 | 8650 | 2 |
| 296 | 20240726 | 143300 | 1938215060 | 8650 | 8620 | 8650 | 8620 | 181 |
| 297 | 20240726 | 143200 | 1936654810 | 8650 | 8650 | 8650 | 8650 | 101 |
| 298 | 20240726 | 143100 | 1935781160 | 8650 | 8650 | 8650 | 8650 | 6 |
| 299 | 20240726 | 143000 | 1935729260 | 8650 | 8620 | 8650 | 8610 | 300 |
| 300 | 20240726 | 142900 | 1933138050 | 8650 | 8630 | 8650 | 8630 | 2908 |
| 301 | 20240726 | 142800 | 1908011520 | 8630 | 8640 | 8640 | 8630 | 120 |
| 302 | 20240726 | 142700 | 1906974920 | 8640 | 8640 | 8640 | 8640 | 25 |
| 303 | 20240726 | 142600 | 1906758920 | 8640 | 8650 | 8650 | 8640 | 947 |
| 304 | 20240726 | 142500 | 1898567570 | 8660 | 8660 | 8660 | 8660 | 124 |
| 305 | 20240726 | 142400 | 1897493730 | 8660 | 8670 | 8670 | 8660 | 816 |
| 306 | 20240726 | 142300 | 1890426170 | 8670 | 8670 | 8670 | 8670 | 10 |
| 307 | 20240726 | 142200 | 1890339470 | 8670 | 8670 | 8670 | 8670 | 957 |
| 308 | 20240726 | 142100 | 1882042280 | 8670 | 8670 | 8670 | 8660 | 424 |
| 309 | 20240726 | 142000 | 1878368220 | 8670 | 8660 | 8670 | 8660 | 908 |
| 310 | 20240726 | 141900 | 1870497020 | 8660 | 8660 | 8670 | 8660 | 168 |
| 311 | 20240726 | 141800 | 1869042130 | 8650 | 8610 | 8650 | 8610 | 814 |
| 312 | 20240726 | 141700 | 1862007220 | 8620 | 8640 | 8640 | 8620 | 20 |
| 313 | 20240726 | 141600 | 1861834720 | 8640 | 8630 | 8640 | 8620 | 213 |
| 314 | 20240726 | 141500 | 1859996630 | 8620 | 8600 | 8620 | 8600 | 25 |
| 315 | 20240726 | 141400 | 1859781380 | 8570 | 8570 | 8570 | 8570 | 0 |
| 316 | 20240726 | 141300 | 1859781380 | 8570 | 8570 | 8570 | 8570 | 10 |
| 317 | 20240726 | 141200 | 1859695680 | 8570 | 8570 | 8570 | 8570 | 2570 |
| 318 | 20240726 | 141100 | 1837670780 | 8570 | 8570 | 8570 | 8570 | 591 |
| 319 | 20240726 | 141000 | 1832605910 | 8570 | 8570 | 8570 | 8570 | 60 |
| 320 | 20240726 | 140900 | 1832091710 | 8570 | 8580 | 8580 | 8570 | 595 |
| 321 | 20240726 | 140800 | 1826989820 | 8580 | 8610 | 8610 | 8580 | 697 |
| 322 | 20240726 | 140700 | 1821003760 | 8610 | 8610 | 8610 | 8610 | 1 |
| 323 | 20240726 | 140600 | 1820995150 | 8620 | 8620 | 8620 | 8620 | 24 |
| 324 | 20240726 | 140500 | 1820788270 | 8620 | 8620 | 8620 | 8620 | 100 |
| 325 | 20240726 | 140400 | 1819926270 | 8620 | 8620 | 8620 | 8620 | 0 |
| 326 | 20240726 | 140300 | 1819926270 | 8620 | 8620 | 8620 | 8620 | 252 |
| 327 | 20240726 | 140200 | 1817754030 | 8640 | 8640 | 8640 | 8640 | 12 |
| 328 | 20240726 | 140100 | 1817650350 | 8640 | 8650 | 8650 | 8640 | 332 |
| 329 | 20240726 | 140000 | 1814781300 | 8640 | 8640 | 8640 | 8640 | 509 |
| 330 | 20240726 | 135900 | 1810383540 | 8640 | 8640 | 8640 | 8640 | 239 |
| 331 | 20240726 | 135800 | 1808318580 | 8640 | 8630 | 8640 | 8630 | 552 |
| 332 | 20240726 | 135700 | 1803550300 | 8620 | 8640 | 8640 | 8620 | 1009 |
| 333 | 20240726 | 135600 | 1794852540 | 8640 | 8640 | 8640 | 8640 | 117 |
| 334 | 20240726 | 135500 | 1793841660 | 8640 | 8620 | 8640 | 8620 | 844 |
| 335 | 20240726 | 135400 | 1786553220 | 8600 | 8600 | 8600 | 8600 | 88 |
| 336 | 20240726 | 135300 | 1785796420 | 8590 | 8600 | 8600 | 8590 | 400 |
| 337 | 20240726 | 135200 | 1782360340 | 8590 | 8590 | 8590 | 8590 | 0 |
| 338 | 20240726 | 135100 | 1782360340 | 8590 | 8590 | 8590 | 8590 | 0 |
| 339 | 20240726 | 135000 | 1782360340 | 8590 | 8590 | 8590 | 8590 | 1120 |
| 340 | 20240726 | 134900 | 1772739540 | 8600 | 8610 | 8610 | 8600 | 541 |
| 341 | 20240726 | 134800 | 1768084330 | 8620 | 8640 | 8640 | 8620 | 60 |
| 342 | 20240726 | 134700 | 1767567030 | 8640 | 8640 | 8650 | 8640 | 5478 |
| 343 | 20240726 | 134600 | 1720205830 | 8640 | 8630 | 8640 | 8630 | 895 |
| 344 | 20240726 | 134500 | 1712479520 | 8630 | 8580 | 8630 | 8580 | 1582 |
| 345 | 20240726 | 134400 | 1698854800 | 8580 | 8580 | 8580 | 8580 | 1000 |
| 346 | 20240726 | 134300 | 1690274800 | 8580 | 8580 | 8580 | 8580 | 0 |
| 347 | 20240726 | 134200 | 1690274800 | 8580 | 8610 | 8620 | 8580 | 637 |
| 348 | 20240726 | 134100 | 1684787060 | 8620 | 8630 | 8630 | 8580 | 348 |
| 349 | 20240726 | 134000 | 1681793360 | 8630 | 8590 | 8630 | 8580 | 3774 |
| 350 | 20240726 | 133900 | 1649307880 | 8580 | 8580 | 8580 | 8580 | 574 |
| 351 | 20240726 | 133800 | 1644382960 | 8580 | 8580 | 8580 | 8580 | 50 |
| 352 | 20240726 | 133700 | 1643953960 | 8580 | 8560 | 8590 | 8560 | 1539 |
| 353 | 20240726 | 133600 | 1630737550 | 8560 | 8530 | 8560 | 8500 | 1861 |
| 354 | 20240726 | 133500 | 1614846690 | 8490 | 8490 | 8540 | 8490 | 257 |
| 355 | 20240726 | 133400 | 1612659360 | 8490 | 8490 | 8490 | 8490 | 200 |
| 356 | 20240726 | 133300 | 1610961360 | 8490 | 8490 | 8490 | 8490 | 100 |
| 357 | 20240726 | 133200 | 1610112360 | 8490 | 8490 | 8490 | 8490 | 0 |
| 358 | 20240726 | 133100 | 1610112360 | 8490 | 8500 | 8500 | 8490 | 318 |
| 359 | 20240726 | 133000 | 1607410360 | 8500 | 8480 | 8500 | 8480 | 1997 |
| 360 | 20240726 | 132900 | 1590453890 | 8470 | 8480 | 8480 | 8470 | 265 |
| 361 | 20240726 | 132800 | 1588209310 | 8480 | 8480 | 8480 | 8470 | 231 |
| 362 | 20240726 | 132700 | 1586251430 | 8480 | 8480 | 8480 | 8470 | 735 |
| 363 | 20240726 | 132600 | 1580020780 | 8480 | 8480 | 8480 | 8460 | 1052 |
| 364 | 20240726 | 132500 | 1571119560 | 8480 | 8480 | 8480 | 8460 | 1704 |
| 365 | 20240726 | 132400 | 1556687710 | 8480 | 8480 | 8480 | 8480 | 754 |
| 366 | 20240726 | 132300 | 1550293790 | 8480 | 8480 | 8480 | 8480 | 9 |
| 367 | 20240726 | 132200 | 1550217470 | 8480 | 8480 | 8480 | 8480 | 630 |
| 368 | 20240726 | 132100 | 1544875070 | 8480 | 8470 | 8480 | 8470 | 1389 |
| 369 | 20240726 | 132000 | 1533109550 | 8470 | 8470 | 8480 | 8470 | 452 |
| 370 | 20240726 | 131900 | 1529280080 | 8470 | 8500 | 8500 | 8470 | 2819 |
| 371 | 20240726 | 131800 | 1505361940 | 8500 | 8500 | 8500 | 8500 | 500 |
| 372 | 20240726 | 131700 | 1501111940 | 8500 | 8500 | 8500 | 8500 | 127 |
| 373 | 20240726 | 131600 | 1500032440 | 8500 | 8500 | 8500 | 8500 | 137 |
| 374 | 20240726 | 131500 | 1498867940 | 8520 | 8520 | 8520 | 8520 | 1 |
| 375 | 20240726 | 131400 | 1498859420 | 8530 | 8530 | 8530 | 8530 | 0 |
| 376 | 20240726 | 131300 | 1498859420 | 8530 | 8530 | 8530 | 8530 | 800 |
| 377 | 20240726 | 131200 | 1492035420 | 8530 | 8530 | 8530 | 8530 | 0 |
| 378 | 20240726 | 131100 | 1492035420 | 8530 | 8510 | 8530 | 8510 | 50 |
| 379 | 20240726 | 131000 | 1491609190 | 8500 | 8500 | 8500 | 8500 | 0 |
| 380 | 20240726 | 130900 | 1491609190 | 8500 | 8500 | 8500 | 8500 | 109 |
| 381 | 20240726 | 130800 | 1490682690 | 8500 | 8490 | 8500 | 8490 | 78 |
| 382 | 20240726 | 130700 | 1490019790 | 8490 | 8490 | 8490 | 8490 | 300 |
| 383 | 20240726 | 130600 | 1487472790 | 8500 | 8500 | 8500 | 8500 | 0 |
| 384 | 20240726 | 130500 | 1487472790 | 8500 | 8500 | 8500 | 8500 | 16 |
| 385 | 20240726 | 130400 | 1487336790 | 8500 | 8520 | 8520 | 8500 | 539 |
| 386 | 20240726 | 130300 | 1482745730 | 8530 | 8530 | 8530 | 8530 | 52 |
| 387 | 20240726 | 130200 | 1482302170 | 8540 | 8540 | 8540 | 8540 | 900 |
| 388 | 20240726 | 130100 | 1474616170 | 8540 | 8530 | 8540 | 8530 | 148 |
| 389 | 20240726 | 130000 | 1473352730 | 8520 | 8530 | 8530 | 8520 | 8 |
| 390 | 20240726 | 125900 | 1473284560 | 8520 | 8520 | 8520 | 8520 | 1 |
| 391 | 20240726 | 125800 | 1473276040 | 8540 | 8520 | 8540 | 8520 | 1064 |
| 392 | 20240726 | 125700 | 1464190760 | 8550 | 8520 | 8550 | 8520 | 1928 |
| 393 | 20240726 | 125600 | 1447735510 | 8520 | 8490 | 8520 | 8490 | 1176 |
| 394 | 20240726 | 125500 | 1437745270 | 8490 | 8490 | 8490 | 8470 | 213 |
| 395 | 20240726 | 125400 | 1435938200 | 8470 | 8500 | 8500 | 8470 | 4088 |
| 396 | 20240726 | 125300 | 1401259990 | 8490 | 8520 | 8520 | 8490 | 6798 |
| 397 | 20240726 | 125200 | 1343463710 | 8510 | 8520 | 8520 | 8510 | 665 |
| 398 | 20240726 | 125100 | 1337798160 | 8510 | 8520 | 8520 | 8510 | 508 |
| 399 | 20240726 | 125000 | 1333472200 | 8520 | 8520 | 8520 | 8520 | 0 |
| 400 | 20240726 | 124900 | 1333472200 | 8520 | 8510 | 8520 | 8510 | 673 |
| 401 | 20240726 | 124800 | 1327741610 | 8520 | 8520 | 8520 | 8510 | 302 |
| 402 | 20240726 | 124700 | 1325170140 | 8520 | 8520 | 8520 | 8520 | 519 |
| 403 | 20240726 | 124600 | 1320748260 | 8520 | 8520 | 8520 | 8520 | 0 |
| 404 | 20240726 | 124500 | 1320748260 | 8520 | 8530 | 8530 | 8520 | 300 |
| 405 | 20240726 | 124400 | 1318192210 | 8520 | 8520 | 8520 | 8520 | 105 |
| 406 | 20240726 | 124300 | 1317297610 | 8520 | 8540 | 8540 | 8520 | 361 |
| 407 | 20240726 | 124200 | 1314218890 | 8530 | 8530 | 8530 | 8530 | 120 |
| 408 | 20240726 | 124100 | 1313195290 | 8510 | 8530 | 8530 | 8510 | 48 |
| 409 | 20240726 | 124000 | 1312785870 | 8530 | 8510 | 8530 | 8510 | 158 |
| 410 | 20240726 | 123900 | 1311438170 | 8530 | 8530 | 8530 | 8530 | 1 |
| 411 | 20240726 | 123800 | 1311429640 | 8510 | 8510 | 8510 | 8510 | 0 |
| 412 | 20240726 | 123700 | 1311429640 | 8510 | 8510 | 8510 | 8510 | 67 |
| 413 | 20240726 | 123600 | 1310859470 | 8520 | 8520 | 8520 | 8520 | 23 |
| 414 | 20240726 | 123500 | 1310663510 | 8510 | 8510 | 8510 | 8510 | 0 |
| 415 | 20240726 | 123400 | 1310663510 | 8510 | 8510 | 8510 | 8510 | 0 |
| 416 | 20240726 | 123300 | 1310663510 | 8510 | 8510 | 8510 | 8510 | 0 |
| 417 | 20240726 | 123200 | 1310663510 | 8510 | 8510 | 8510 | 8510 | 793 |
| 418 | 20240726 | 123100 | 1303915080 | 8510 | 8510 | 8510 | 8510 | 507 |
| 419 | 20240726 | 123000 | 1299600510 | 8500 | 8500 | 8500 | 8500 | 0 |
| 420 | 20240726 | 122900 | 1299600510 | 8500 | 8510 | 8510 | 8500 | 186 |
| 421 | 20240726 | 122800 | 1298019480 | 8520 | 8520 | 8520 | 8520 | 255 |
| 422 | 20240726 | 122700 | 1295846880 | 8500 | 8510 | 8510 | 8500 | 138 |
| 423 | 20240726 | 122600 | 1294673780 | 8510 | 8510 | 8510 | 8510 | 262 |
| 424 | 20240726 | 122500 | 1292444160 | 8510 | 8510 | 8510 | 8510 | 58 |
| 425 | 20240726 | 122400 | 1291950580 | 8510 | 8510 | 8510 | 8510 | 0 |
| 426 | 20240726 | 122300 | 1291950580 | 8510 | 8520 | 8520 | 8510 | 1286 |
| 427 | 20240726 | 122200 | 1281006620 | 8520 | 8520 | 8520 | 8520 | 4 |
| 428 | 20240726 | 122100 | 1280972540 | 8510 | 8510 | 8510 | 8510 | 0 |
| 429 | 20240726 | 122000 | 1280972540 | 8510 | 8510 | 8510 | 8510 | 200 |
| 430 | 20240726 | 121900 | 1279270540 | 8510 | 8510 | 8510 | 8510 | 200 |
| 431 | 20240726 | 121800 | 1277568540 | 8510 | 8510 | 8510 | 8510 | 371 |
| 432 | 20240726 | 121700 | 1274411330 | 8510 | 8510 | 8510 | 8500 | 325 |
| 433 | 20240726 | 121600 | 1271647080 | 8510 | 8500 | 8510 | 8500 | 55 |
| 434 | 20240726 | 121500 | 1271179480 | 8500 | 8510 | 8510 | 8500 | 119 |
| 435 | 20240726 | 121400 | 1270166840 | 8510 | 8510 | 8510 | 8510 | 1203 |
| 436 | 20240726 | 121300 | 1259929310 | 8520 | 8530 | 8530 | 8520 | 1319 |
| 437 | 20240726 | 121200 | 1248690810 | 8530 | 8530 | 8530 | 8530 | 34 |
| 438 | 20240726 | 121100 | 1248400790 | 8530 | 8530 | 8530 | 8530 | 36 |
| 439 | 20240726 | 121000 | 1248093710 | 8530 | 8530 | 8530 | 8530 | 115 |
| 440 | 20240726 | 120900 | 1247112760 | 8520 | 8520 | 8520 | 8520 | 0 |
| 441 | 20240726 | 120800 | 1247112760 | 8520 | 8520 | 8520 | 8520 | 291 |
| 442 | 20240726 | 120700 | 1244633440 | 8520 | 8520 | 8520 | 8520 | 0 |
| 443 | 20240726 | 120600 | 1244633440 | 8520 | 8520 | 8520 | 8520 | 0 |
| 444 | 20240726 | 120500 | 1244633440 | 8520 | 8540 | 8550 | 8520 | 1043 |
| 445 | 20240726 | 120400 | 1235734800 | 8550 | 8550 | 8550 | 8550 | 242 |
| 446 | 20240726 | 120300 | 1233665700 | 8550 | 8550 | 8550 | 8550 | 240 |
| 447 | 20240726 | 120200 | 1231613700 | 8550 | 8550 | 8550 | 8550 | 0 |
| 448 | 20240726 | 120100 | 1231613700 | 8550 | 8550 | 8550 | 8550 | 0 |
| 449 | 20240726 | 120000 | 1231613700 | 8550 | 8550 | 8550 | 8550 | 50 |
| 450 | 20240726 | 115900 | 1231186200 | 8550 | 8550 | 8550 | 8550 | 2 |
| 451 | 20240726 | 115800 | 1231169100 | 8540 | 8530 | 8540 | 8530 | 351 |
| 452 | 20240726 | 115700 | 1228172070 | 8530 | 8530 | 8530 | 8530 | 274 |
| 453 | 20240726 | 115600 | 1225834850 | 8520 | 8520 | 8520 | 8520 | 2 |
| 454 | 20240726 | 115500 | 1225817810 | 8520 | 8540 | 8540 | 8520 | 475 |
| 455 | 20240726 | 115400 | 1221768060 | 8540 | 8540 | 8540 | 8540 | 54 |
| 456 | 20240726 | 115300 | 1221306900 | 8560 | 8560 | 8560 | 8540 | 5435 |
| 457 | 20240726 | 115200 | 1174837710 | 8550 | 8550 | 8550 | 8550 | 121 |
| 458 | 20240726 | 115100 | 1173803160 | 8550 | 8550 | 8550 | 8550 | 2548 |
| 459 | 20240726 | 115000 | 1152017760 | 8560 | 8560 | 8560 | 8560 | 5 |
| 460 | 20240726 | 114900 | 1151974960 | 8560 | 8560 | 8560 | 8550 | 149 |
| 461 | 20240726 | 114800 | 1150699530 | 8560 | 8570 | 8570 | 8560 | 2999 |
| 462 | 20240726 | 114700 | 1125026840 | 8570 | 8570 | 8570 | 8570 | 0 |
| 463 | 20240726 | 114600 | 1125026840 | 8570 | 8570 | 8570 | 8570 | 150 |
| 464 | 20240726 | 114500 | 1123741340 | 8570 | 8570 | 8570 | 8570 | 540 |
| 465 | 20240726 | 114400 | 1119113540 | 8570 | 8580 | 8580 | 8570 | 986 |
| 466 | 20240726 | 114300 | 1110662510 | 8570 | 8570 | 8570 | 8570 | 0 |
| 467 | 20240726 | 114200 | 1110662510 | 8570 | 8580 | 8580 | 8570 | 1000 |
| 468 | 20240726 | 114100 | 1102082520 | 8590 | 8590 | 8600 | 8590 | 2208 |
| 469 | 20240726 | 114000 | 1083115400 | 8600 | 8590 | 8600 | 8590 | 290 |
| 470 | 20240726 | 113900 | 1080623900 | 8590 | 8610 | 8610 | 8590 | 449 |
| 471 | 20240726 | 113800 | 1076762410 | 8600 | 8610 | 8620 | 8600 | 27 |
| 472 | 20240726 | 113700 | 1076529920 | 8600 | 8600 | 8600 | 8600 | 95 |
| 473 | 20240726 | 113600 | 1075712920 | 8600 | 8600 | 8600 | 8600 | 373 |
| 474 | 20240726 | 113500 | 1072505120 | 8600 | 8600 | 8600 | 8600 | 0 |
| 475 | 20240726 | 113400 | 1072505120 | 8600 | 8600 | 8600 | 8600 | 300 |
| 476 | 20240726 | 113300 | 1069925120 | 8600 | 8600 | 8600 | 8600 | 0 |
| 477 | 20240726 | 113200 | 1069925120 | 8600 | 8600 | 8600 | 8600 | 1015 |
| 478 | 20240726 | 113100 | 1061196120 | 8600 | 8600 | 8600 | 8600 | 247 |
| 479 | 20240726 | 113000 | 1059071920 | 8590 | 8590 | 8590 | 8590 | 0 |
| 480 | 20240726 | 112900 | 1059071920 | 8590 | 8590 | 8590 | 8590 | 0 |
| 481 | 20240726 | 112800 | 1059071920 | 8590 | 8600 | 8600 | 8590 | 205 |
| 482 | 20240726 | 112700 | 1057309920 | 8600 | 8600 | 8600 | 8600 | 0 |
| 483 | 20240726 | 112600 | 1057309920 | 8600 | 8600 | 8600 | 8600 | 463 |
| 484 | 20240726 | 112500 | 1053328120 | 8600 | 8590 | 8600 | 8590 | 101 |
| 485 | 20240726 | 112400 | 1052459530 | 8590 | 8590 | 8590 | 8590 | 0 |
| 486 | 20240726 | 112300 | 1052459530 | 8590 | 8600 | 8600 | 8590 | 59 |
| 487 | 20240726 | 112200 | 1051952670 | 8590 | 8620 | 8620 | 8590 | 957 |
| 488 | 20240726 | 112100 | 1043730210 | 8610 | 8620 | 8620 | 8610 | 113 |
| 489 | 20240726 | 112000 | 1042756600 | 8620 | 8620 | 8620 | 8620 | 50 |
| 490 | 20240726 | 111900 | 1042325600 | 8620 | 8610 | 8620 | 8610 | 5 |
| 491 | 20240726 | 111800 | 1042282510 | 8620 | 8610 | 8620 | 8610 | 25 |
| 492 | 20240726 | 111700 | 1042067020 | 8620 | 8620 | 8620 | 8620 | 0 |
| 493 | 20240726 | 111600 | 1042067020 | 8620 | 8620 | 8620 | 8620 | 51 |
| 494 | 20240726 | 111500 | 1041627400 | 8630 | 8630 | 8630 | 8630 | 67 |
| 495 | 20240726 | 111400 | 1041049190 | 8620 | 8630 | 8630 | 8620 | 122 |
| 496 | 20240726 | 111300 | 1039997520 | 8620 | 8620 | 8620 | 8620 | 0 |
| 497 | 20240726 | 111200 | 1039997520 | 8620 | 8620 | 8620 | 8620 | 8 |
| 498 | 20240726 | 111100 | 1039928560 | 8620 | 8620 | 8620 | 8620 | 2 |
| 499 | 20240726 | 111000 | 1039911320 | 8620 | 8620 | 8620 | 8620 | 0 |
| 500 | 20240726 | 110900 | 1039911320 | 8620 | 8620 | 8620 | 8620 | 0 |
| 501 | 20240726 | 110800 | 1039911320 | 8620 | 8620 | 8630 | 8620 | 120 |
| 502 | 20240726 | 110700 | 1038876570 | 8620 | 8620 | 8620 | 8620 | 0 |
| 503 | 20240726 | 110600 | 1038876570 | 8620 | 8600 | 8620 | 8600 | 302 |
| 504 | 20240726 | 110500 | 1036278250 | 8610 | 8610 | 8610 | 8610 | 3 |
| 505 | 20240726 | 110400 | 1036252420 | 8610 | 8590 | 8610 | 8590 | 107 |
| 506 | 20240726 | 110300 | 1035331270 | 8570 | 8570 | 8570 | 8570 | 67 |
| 507 | 20240726 | 110200 | 1034757080 | 8570 | 8580 | 8580 | 8570 | 929 |
| 508 | 20240726 | 110100 | 1026791550 | 8570 | 8570 | 8570 | 8570 | 848 |
| 509 | 20240726 | 110000 | 1019524190 | 8560 | 8570 | 8570 | 8560 | 84 |
| 510 | 20240726 | 105900 | 1018804410 | 8560 | 8560 | 8560 | 8560 | 3 |
| 511 | 20240726 | 105800 | 1018778730 | 8560 | 8560 | 8560 | 8560 | 10 |
| 512 | 20240726 | 105700 | 1018693130 | 8560 | 8560 | 8560 | 8560 | 0 |
| 513 | 20240726 | 105600 | 1018693130 | 8560 | 8560 | 8560 | 8560 | 1980 |
| 514 | 20240726 | 105500 | 1001744330 | 8560 | 8570 | 8570 | 8560 | 408 |
| 515 | 20240726 | 105400 | 998250770 | 8570 | 8580 | 8580 | 8570 | 362 |
| 516 | 20240726 | 105300 | 995148420 | 8570 | 8580 | 8580 | 8570 | 1048 |
| 517 | 20240726 | 105200 | 986164130 | 8580 | 8580 | 8580 | 8580 | 0 |
| 518 | 20240726 | 105100 | 986164130 | 8580 | 8580 | 8580 | 8580 | 124 |
| 519 | 20240726 | 105000 | 985100210 | 8580 | 8570 | 8580 | 8570 | 1506 |
| 520 | 20240726 | 104900 | 972189790 | 8580 | 8580 | 8580 | 8580 | 5 |
| 521 | 20240726 | 104800 | 972146890 | 8580 | 8580 | 8580 | 8580 | 352 |
| 522 | 20240726 | 104700 | 969126730 | 8590 | 8590 | 8590 | 8590 | 190 |
| 523 | 20240726 | 104600 | 967494630 | 8590 | 8590 | 8590 | 8590 | 184 |
| 524 | 20240726 | 104500 | 965914070 | 8600 | 8600 | 8600 | 8600 | 23 |
| 525 | 20240726 | 104400 | 965716270 | 8600 | 8600 | 8600 | 8600 | 200 |
| 526 | 20240726 | 104300 | 963996270 | 8600 | 8610 | 8610 | 8600 | 464 |
| 527 | 20240726 | 104200 | 960003230 | 8610 | 8610 | 8610 | 8610 | 8 |
| 528 | 20240726 | 104100 | 959934350 | 8610 | 8610 | 8610 | 8610 | 30 |
| 529 | 20240726 | 104000 | 959676050 | 8630 | 8630 | 8630 | 8630 | 500 |
| 530 | 20240726 | 103900 | 955361050 | 8630 | 8630 | 8630 | 8630 | 200 |
| 531 | 20240726 | 103800 | 953635050 | 8630 | 8610 | 8630 | 8610 | 622 |
| 532 | 20240726 | 103700 | 948278390 | 8610 | 8610 | 8610 | 8610 | 435 |
| 533 | 20240726 | 103600 | 944533040 | 8590 | 8590 | 8590 | 8590 | 353 |
| 534 | 20240726 | 103500 | 941500770 | 8590 | 8590 | 8590 | 8590 | 197 |
| 535 | 20240726 | 103400 | 939808540 | 8590 | 8590 | 8600 | 8590 | 2731 |
| 536 | 20240726 | 103300 | 916322250 | 8580 | 8570 | 8580 | 8570 | 386 |
| 537 | 20240726 | 103200 | 913010380 | 8570 | 8590 | 8590 | 8570 | 228 |
| 538 | 20240726 | 103100 | 911054080 | 8580 | 8580 | 8580 | 8580 | 0 |
| 539 | 20240726 | 103000 | 911054080 | 8580 | 8580 | 8580 | 8580 | 54 |
| 540 | 20240726 | 102900 | 910590760 | 8580 | 8590 | 8610 | 8580 | 1072 |
| 541 | 20240726 | 102800 | 901363110 | 8590 | 8590 | 8590 | 8590 | 35 |
| 542 | 20240726 | 102700 | 901062460 | 8590 | 8590 | 8590 | 8590 | 1 |
| 543 | 20240726 | 102600 | 901053870 | 8580 | 8570 | 8580 | 8570 | 4 |
| 544 | 20240726 | 102500 | 901019580 | 8570 | 8610 | 8610 | 8570 | 1149 |
| 545 | 20240726 | 102400 | 891158980 | 8610 | 8630 | 8630 | 8610 | 9 |
| 546 | 20240726 | 102300 | 891081380 | 8630 | 8630 | 8630 | 8630 | 2 |
| 547 | 20240726 | 102200 | 891064120 | 8630 | 8580 | 8670 | 8580 | 2052 |
| 548 | 20240726 | 102100 | 873327240 | 8580 | 8580 | 8580 | 8580 | 511 |
| 549 | 20240726 | 102000 | 868942860 | 8590 | 8590 | 8590 | 8590 | 507 |
| 550 | 20240726 | 101900 | 864587730 | 8600 | 8600 | 8600 | 8600 | 964 |
| 551 | 20240726 | 101800 | 856297330 | 8600 | 8610 | 8610 | 8600 | 1183 |
| 552 | 20240726 | 101700 | 846122090 | 8620 | 8650 | 8650 | 8620 | 28 |
| 553 | 20240726 | 101600 | 845880400 | 8630 | 8660 | 8660 | 8630 | 1418 |
| 554 | 20240726 | 101500 | 833612960 | 8660 | 8660 | 8660 | 8660 | 361 |
| 555 | 20240726 | 101400 | 830486700 | 8660 | 8640 | 8660 | 8640 | 596 |
| 556 | 20240726 | 101300 | 825329320 | 8640 | 8630 | 8650 | 8630 | 1378 |
| 557 | 20240726 | 101200 | 813414430 | 8620 | 8610 | 8620 | 8610 | 78 |
| 558 | 20240726 | 101100 | 812742820 | 8600 | 8610 | 8610 | 8600 | 61 |
| 559 | 20240726 | 101000 | 812218120 | 8610 | 8610 | 8610 | 8610 | 232 |
| 560 | 20240726 | 100900 | 810220600 | 8600 | 8600 | 8600 | 8600 | 1274 |
| 561 | 20240726 | 100800 | 799264200 | 8600 | 8610 | 8610 | 8600 | 14 |
| 562 | 20240726 | 100700 | 799143760 | 8610 | 8580 | 8610 | 8580 | 253 |
| 563 | 20240726 | 100600 | 796970680 | 8610 | 8610 | 8610 | 8610 | 446 |
| 564 | 20240726 | 100500 | 793130620 | 8610 | 8600 | 8610 | 8580 | 407 |
| 565 | 20240726 | 100400 | 789628700 | 8590 | 8590 | 8590 | 8590 | 1458 |
| 566 | 20240726 | 100300 | 777104480 | 8590 | 8590 | 8590 | 8590 | 489 |
| 567 | 20240726 | 100200 | 772903970 | 8590 | 8580 | 8590 | 8580 | 20 |
| 568 | 20240726 | 100100 | 772732270 | 8580 | 8590 | 8590 | 8580 | 146 |
| 569 | 20240726 | 100000 | 771479580 | 8590 | 8590 | 8590 | 8580 | 800 |
| 570 | 20240726 | 095900 | 764608640 | 8590 | 8600 | 8600 | 8590 | 48 |
| 571 | 20240726 | 095800 | 764195940 | 8590 | 8610 | 8610 | 8590 | 268 |
| 572 | 20240726 | 095700 | 761893590 | 8590 | 8590 | 8600 | 8590 | 337 |
| 573 | 20240726 | 095600 | 758997650 | 8590 | 8570 | 8600 | 8570 | 1887 |
| 574 | 20240726 | 095500 | 742797370 | 8570 | 8570 | 8570 | 8570 | 20 |
| 575 | 20240726 | 095400 | 742625970 | 8540 | 8540 | 8540 | 8540 | 1 |
| 576 | 20240726 | 095300 | 742617430 | 8540 | 8540 | 8590 | 8540 | 2900 |
| 577 | 20240726 | 095200 | 717745180 | 8540 | 8540 | 8550 | 8530 | 1372 |
| 578 | 20240726 | 095100 | 706033270 | 8540 | 8540 | 8540 | 8540 | 802 |
| 579 | 20240726 | 095000 | 699184190 | 8550 | 8560 | 8560 | 8550 | 1230 |
| 580 | 20240726 | 094900 | 688656560 | 8550 | 8560 | 8560 | 8550 | 206 |
| 581 | 20240726 | 094800 | 686894050 | 8560 | 8560 | 8560 | 8560 | 17 |
| 582 | 20240726 | 094700 | 686748530 | 8570 | 8580 | 8580 | 8540 | 76 |
| 583 | 20240726 | 094600 | 686098350 | 8580 | 8530 | 8590 | 8530 | 4999 |
| 584 | 20240726 | 094500 | 643322060 | 8480 | 8500 | 8500 | 8480 | 1125 |
| 585 | 20240726 | 094400 | 633775530 | 8500 | 8500 | 8510 | 8490 | 6976 |
| 586 | 20240726 | 094300 | 574482290 | 8510 | 8540 | 8540 | 8510 | 5466 |
| 587 | 20240726 | 094200 | 527897380 | 8540 | 8560 | 8560 | 8540 | 1724 |
| 588 | 20240726 | 094100 | 513159620 | 8560 | 8560 | 8560 | 8560 | 10 |
| 589 | 20240726 | 094000 | 513074020 | 8560 | 8560 | 8560 | 8560 | 100 |
| 590 | 20240726 | 093900 | 512218020 | 8570 | 8560 | 8570 | 8560 | 26 |
| 591 | 20240726 | 093800 | 511995300 | 8560 | 8560 | 8560 | 8560 | 12 |
| 592 | 20240726 | 093700 | 511892580 | 8550 | 8550 | 8550 | 8550 | 486 |
| 593 | 20240726 | 093600 | 507737280 | 8550 | 8590 | 8590 | 8550 | 270 |
| 594 | 20240726 | 093500 | 505423550 | 8560 | 8570 | 8570 | 8550 | 2215 |
| 595 | 20240726 | 093400 | 486459180 | 8570 | 8530 | 8570 | 8530 | 1250 |
| 596 | 20240726 | 093300 | 475751350 | 8510 | 8530 | 8540 | 8510 | 660 |
| 597 | 20240726 | 093200 | 470124020 | 8530 | 8520 | 8530 | 8510 | 646 |
| 598 | 20240726 | 093100 | 464620170 | 8520 | 8520 | 8540 | 8520 | 610 |
| 599 | 20240726 | 093000 | 459421390 | 8530 | 8570 | 8570 | 8530 | 2168 |
| 600 | 20240726 | 092900 | 440905370 | 8570 | 8540 | 8570 | 8540 | 6429 |
| 601 | 20240726 | 092800 | 385997610 | 8540 | 8610 | 8610 | 8540 | 6603 |
| 602 | 20240726 | 092700 | 329467400 | 8610 | 8630 | 8630 | 8600 | 5952 |
| 603 | 20240726 | 092600 | 278195920 | 8630 | 8630 | 8630 | 8630 | 1127 |
| 604 | 20240726 | 092500 | 268469910 | 8630 | 8630 | 8630 | 8630 | 382 |
| 605 | 20240726 | 092400 | 265173250 | 8630 | 8630 | 8630 | 8620 | 1248 |
| 606 | 20240726 | 092300 | 254414810 | 8630 | 8620 | 8630 | 8620 | 576 |
| 607 | 20240726 | 092200 | 249447470 | 8620 | 8610 | 8620 | 8610 | 100 |
| 608 | 20240726 | 092100 | 248585970 | 8610 | 8630 | 8630 | 8610 | 122 |
| 609 | 20240726 | 092000 | 247535510 | 8610 | 8630 | 8630 | 8600 | 5398 |
| 610 | 20240726 | 091900 | 201041070 | 8630 | 8640 | 8640 | 8630 | 495 |
| 611 | 20240726 | 091800 | 196768050 | 8640 | 8630 | 8640 | 8630 | 393 |
| 612 | 20240726 | 091700 | 193374130 | 8640 | 8650 | 8650 | 8640 | 1147 |
| 613 | 20240726 | 091600 | 183454900 | 8650 | 8650 | 8680 | 8650 | 242 |
| 614 | 20240726 | 091500 | 181361000 | 8650 | 8660 | 8660 | 8650 | 518 |
| 615 | 20240726 | 091400 | 176879180 | 8660 | 8670 | 8670 | 8660 | 332 |
| 616 | 20240726 | 091300 | 174003670 | 8670 | 8680 | 8680 | 8670 | 618 |
| 617 | 20240726 | 091200 | 168639740 | 8680 | 8680 | 8730 | 8680 | 986 |
| 618 | 20240726 | 091100 | 160051210 | 8680 | 8680 | 8680 | 8680 | 192 |
| 619 | 20240726 | 091000 | 158384650 | 8680 | 8710 | 8710 | 8650 | 4084 |
| 620 | 20240726 | 090900 | 122963300 | 8700 | 8740 | 8740 | 8700 | 2419 |
| 621 | 20240726 | 090800 | 101909800 | 8740 | 8680 | 8740 | 8680 | 441 |
| 622 | 20240726 | 090700 | 98075520 | 8680 | 8700 | 8700 | 8670 | 636 |
| 623 | 20240726 | 090600 | 92555500 | 8700 | 8670 | 8700 | 8670 | 781 |
| 624 | 20240726 | 090500 | 85773990 | 8670 | 8670 | 8680 | 8670 | 390 |
| 625 | 20240726 | 090400 | 82392640 | 8660 | 8750 | 8750 | 8660 | 2178 |
| 626 | 20240726 | 090300 | 63432900 | 8770 | 8770 | 8800 | 8770 | 1062 |
| 627 | 20240726 | 090200 | 54105710 | 8760 | 8750 | 8770 | 8750 | 546 |
| 628 | 20240726 | 090100 | 49323360 | 8750 | 8750 | 8750 | 8750 | 809 |
| 629 | 20240726 | 090000 | 42244610 | 8750 | 8650 | 8750 | 8650 | 4875 |