32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240726 | 190700 | 2506259260 | 12670 | 12670 | 12670 | 12670 | 4261 |
| 3 | 20240726 | 190600 | 2506259260 | 12670 | 12670 | 12670 | 12670 | 0 |
| 4 | 20240726 | 190500 | 2506259260 | 12670 | 12670 | 12670 | 12670 | 0 |
| 5 | 20240726 | 190400 | 2506259260 | 12670 | 12670 | 12670 | 12670 | 0 |
| 6 | 20240726 | 190300 | 2506259260 | 12670 | 12670 | 12670 | 12670 | 0 |
| 7 | 20240726 | 190200 | 2506259260 | 12670 | 12670 | 12670 | 12670 | 0 |
| 8 | 20240726 | 190100 | 2506259260 | 12670 | 12670 | 12670 | 12670 | 0 |
| 9 | 20240726 | 190000 | 2506259260 | 12670 | 12670 | 12670 | 12670 | 0 |
| 10 | 20240726 | 185900 | 2506259260 | 12670 | 12670 | 12670 | 12670 | 0 |
| 11 | 20240726 | 185800 | 2506259260 | 12670 | 12670 | 12670 | 12670 | 0 |
| 12 | 20240726 | 185700 | 2506259260 | 12670 | 12670 | 12670 | 12670 | 0 |
| 13 | 20240726 | 185600 | 2506259260 | 12670 | 12670 | 12670 | 12670 | 0 |
| 14 | 20240726 | 185500 | 2506259260 | 12670 | 12670 | 12670 | 12670 | 0 |
| 15 | 20240726 | 185400 | 2506259260 | 12670 | 12670 | 12670 | 12670 | 0 |
| 16 | 20240726 | 185300 | 2506259260 | 12670 | 12670 | 12670 | 12670 | 0 |
| 17 | 20240726 | 185200 | 2506259260 | 12670 | 12670 | 12670 | 12670 | 0 |
| 18 | 20240726 | 185100 | 2506259260 | 12670 | 12670 | 12670 | 12670 | 0 |
| 19 | 20240726 | 185000 | 2506259260 | 12670 | 12670 | 12670 | 12670 | 0 |
| 20 | 20240726 | 184900 | 2506259260 | 12670 | 12670 | 12670 | 12670 | 0 |
| 21 | 20240726 | 184800 | 2506259260 | 12670 | 12670 | 12670 | 12670 | 0 |
| 22 | 20240726 | 184700 | 2506259260 | 12670 | 12670 | 12670 | 12670 | 0 |
| 23 | 20240726 | 184600 | 2506259260 | 12670 | 12670 | 12670 | 12670 | 0 |
| 24 | 20240726 | 184500 | 2506259260 | 12670 | 12670 | 12670 | 12670 | 0 |
| 25 | 20240726 | 184400 | 2506259260 | 12670 | 12670 | 12670 | 12670 | 0 |
| 26 | 20240726 | 184300 | 2506259260 | 12670 | 12670 | 12670 | 12670 | 0 |
| 27 | 20240726 | 184200 | 2506259260 | 12670 | 12670 | 12670 | 12670 | 0 |
| 28 | 20240726 | 184100 | 2506259260 | 12670 | 12670 | 12670 | 12670 | 0 |
| 29 | 20240726 | 184000 | 2506259260 | 12670 | 12670 | 12670 | 12670 | 0 |
| 30 | 20240726 | 183900 | 2506259260 | 12670 | 12670 | 12670 | 12670 | 0 |
| 31 | 20240726 | 183800 | 2506259260 | 12670 | 12670 | 12670 | 12670 | 0 |
| 32 | 20240726 | 183700 | 2506259260 | 12670 | 12670 | 12670 | 12670 | 4261 |
| 33 | 20240726 | 183600 | 2506259260 | 12670 | 12670 | 12670 | 12670 | 0 |
| 34 | 20240726 | 183500 | 2506259260 | 12670 | 12670 | 12670 | 12670 | 0 |
| 35 | 20240726 | 183400 | 2506259260 | 12670 | 12670 | 12670 | 12670 | 0 |
| 36 | 20240726 | 183300 | 2506259260 | 12670 | 12670 | 12670 | 12670 | 0 |
| 37 | 20240726 | 183200 | 2506259260 | 12670 | 12670 | 12670 | 12670 | 0 |
| 38 | 20240726 | 183100 | 2506259260 | 12670 | 12670 | 12670 | 12670 | 0 |
| 39 | 20240726 | 183000 | 2506259260 | 12670 | 12670 | 12670 | 12670 | 0 |
| 40 | 20240726 | 182900 | 2506259260 | 12670 | 12670 | 12670 | 12670 | 0 |
| 41 | 20240726 | 182800 | 2506259260 | 12670 | 12670 | 12670 | 12670 | 0 |
| 42 | 20240726 | 182700 | 2506259260 | 12670 | 12670 | 12670 | 12670 | 0 |
| 43 | 20240726 | 182600 | 2506259260 | 12670 | 12670 | 12670 | 12670 | 0 |
| 44 | 20240726 | 182500 | 2506259260 | 12670 | 12670 | 12670 | 12670 | 0 |
| 45 | 20240726 | 182400 | 2506259260 | 12670 | 12670 | 12670 | 12670 | 0 |
| 46 | 20240726 | 182300 | 2506259260 | 12670 | 12670 | 12670 | 12670 | 0 |
| 47 | 20240726 | 182200 | 2506259260 | 12670 | 12670 | 12670 | 12670 | 0 |
| 48 | 20240726 | 182100 | 2506259260 | 12670 | 12670 | 12670 | 12670 | 0 |
| 49 | 20240726 | 182000 | 2506259260 | 12670 | 12670 | 12670 | 12670 | 0 |
| 50 | 20240726 | 181900 | 2506259260 | 12670 | 12670 | 12670 | 12670 | 0 |
| 51 | 20240726 | 181800 | 2506259260 | 12670 | 12670 | 12670 | 12670 | 0 |
| 52 | 20240726 | 181700 | 2506259260 | 12670 | 12670 | 12670 | 12670 | 0 |
| 53 | 20240726 | 181600 | 2506259260 | 12670 | 12670 | 12670 | 12670 | 0 |
| 54 | 20240726 | 181500 | 2506259260 | 12670 | 12670 | 12670 | 12670 | 0 |
| 55 | 20240726 | 181400 | 2506259260 | 12670 | 12670 | 12670 | 12670 | 0 |
| 56 | 20240726 | 181300 | 2506259260 | 12670 | 12670 | 12670 | 12670 | 0 |
| 57 | 20240726 | 181200 | 2506259260 | 12670 | 12670 | 12670 | 12670 | 0 |
| 58 | 20240726 | 181100 | 2506259260 | 12670 | 12670 | 12670 | 12670 | 0 |
| 59 | 20240726 | 181000 | 2506259260 | 12670 | 12670 | 12670 | 12670 | 0 |
| 60 | 20240726 | 180900 | 2506259260 | 12670 | 12670 | 12670 | 12670 | 0 |
| 61 | 20240726 | 180800 | 2506259260 | 12670 | 12670 | 12670 | 12670 | 0 |
| 62 | 20240726 | 180700 | 2506259260 | 12670 | 12670 | 12670 | 12670 | 4261 |
| 63 | 20240726 | 180600 | 2506259260 | 12670 | 12670 | 12670 | 12670 | 0 |
| 64 | 20240726 | 180500 | 2506259260 | 12670 | 12670 | 12670 | 12670 | 0 |
| 65 | 20240726 | 180400 | 2506259260 | 12670 | 12670 | 12670 | 12670 | 0 |
| 66 | 20240726 | 180300 | 2506259260 | 12670 | 12670 | 12670 | 12670 | 0 |
| 67 | 20240726 | 180200 | 2506259260 | 12670 | 12670 | 12670 | 12670 | 0 |
| 68 | 20240726 | 180100 | 2506259260 | 12670 | 12670 | 12670 | 12670 | 0 |
| 69 | 20240726 | 180000 | 2506259260 | 12670 | 12670 | 12670 | 12670 | 0 |
| 70 | 20240726 | 175900 | 2506259260 | 12670 | 12670 | 12670 | 12670 | 0 |
| 71 | 20240726 | 175800 | 2506259260 | 12670 | 12670 | 12670 | 12670 | 0 |
| 72 | 20240726 | 175700 | 2506259260 | 12670 | 12670 | 12670 | 12670 | 0 |
| 73 | 20240726 | 175600 | 2506259260 | 12670 | 12670 | 12670 | 12670 | 0 |
| 74 | 20240726 | 175500 | 2506259260 | 12670 | 12670 | 12670 | 12670 | 0 |
| 75 | 20240726 | 175400 | 2506259260 | 12670 | 12670 | 12670 | 12670 | 0 |
| 76 | 20240726 | 175300 | 2506259260 | 12670 | 12670 | 12670 | 12670 | 0 |
| 77 | 20240726 | 175200 | 2506259260 | 12670 | 12670 | 12670 | 12670 | 0 |
| 78 | 20240726 | 175100 | 2506259260 | 12670 | 12670 | 12670 | 12670 | 0 |
| 79 | 20240726 | 175000 | 2506259260 | 12670 | 12670 | 12670 | 12670 | 0 |
| 80 | 20240726 | 174900 | 2506259260 | 12670 | 12670 | 12670 | 12670 | 0 |
| 81 | 20240726 | 174800 | 2506259260 | 12670 | 12670 | 12670 | 12670 | 0 |
| 82 | 20240726 | 174700 | 2506259260 | 12670 | 12670 | 12670 | 12670 | 0 |
| 83 | 20240726 | 174600 | 2506259260 | 12670 | 12670 | 12670 | 12670 | 0 |
| 84 | 20240726 | 174500 | 2506259260 | 12670 | 12670 | 12670 | 12670 | 0 |
| 85 | 20240726 | 174400 | 2506259260 | 12670 | 12670 | 12670 | 12670 | 0 |
| 86 | 20240726 | 174300 | 2506259260 | 12670 | 12670 | 12670 | 12670 | 0 |
| 87 | 20240726 | 174200 | 2506259260 | 12670 | 12670 | 12670 | 12670 | 0 |
| 88 | 20240726 | 174100 | 2506259260 | 12670 | 12670 | 12670 | 12670 | 0 |
| 89 | 20240726 | 174000 | 2506259260 | 12670 | 12670 | 12670 | 12670 | 0 |
| 90 | 20240726 | 173900 | 2506259260 | 12670 | 12670 | 12670 | 12670 | 0 |
| 91 | 20240726 | 173800 | 2506259260 | 12670 | 12670 | 12670 | 12670 | 0 |
| 92 | 20240726 | 173700 | 2506259260 | 12670 | 12670 | 12670 | 12670 | 4261 |
| 93 | 20240726 | 173600 | 2506259260 | 12670 | 12670 | 12670 | 12670 | 0 |
| 94 | 20240726 | 173500 | 2506259260 | 12670 | 12670 | 12670 | 12670 | 0 |
| 95 | 20240726 | 173400 | 2506259260 | 12670 | 12670 | 12670 | 12670 | 0 |
| 96 | 20240726 | 173300 | 2506259260 | 12670 | 12670 | 12670 | 12670 | 0 |
| 97 | 20240726 | 173200 | 2506259260 | 12670 | 12670 | 12670 | 12670 | 0 |
| 98 | 20240726 | 173100 | 2506259260 | 12670 | 12670 | 12670 | 12670 | 0 |
| 99 | 20240726 | 173000 | 2506259260 | 12670 | 12670 | 12670 | 12670 | 0 |
| 100 | 20240726 | 172900 | 2506259260 | 12670 | 12670 | 12670 | 12670 | 0 |
| 101 | 20240726 | 172800 | 2506259260 | 12670 | 12670 | 12670 | 12670 | 0 |
| 102 | 20240726 | 172700 | 2506259260 | 12670 | 12670 | 12670 | 12670 | 0 |
| 103 | 20240726 | 172600 | 2506259260 | 12670 | 12670 | 12670 | 12670 | 0 |
| 104 | 20240726 | 172500 | 2506259260 | 12670 | 12670 | 12670 | 12670 | 0 |
| 105 | 20240726 | 172400 | 2506259260 | 12670 | 12670 | 12670 | 12670 | 0 |
| 106 | 20240726 | 172300 | 2506259260 | 12670 | 12670 | 12670 | 12670 | 0 |
| 107 | 20240726 | 172200 | 2506259260 | 12670 | 12670 | 12670 | 12670 | 0 |
| 108 | 20240726 | 172100 | 2506259260 | 12670 | 12670 | 12670 | 12670 | 0 |
| 109 | 20240726 | 172000 | 2506259260 | 12670 | 12670 | 12670 | 12670 | 0 |
| 110 | 20240726 | 171900 | 2506259260 | 12670 | 12670 | 12670 | 12670 | 0 |
| 111 | 20240726 | 171800 | 2506259260 | 12670 | 12670 | 12670 | 12670 | 0 |
| 112 | 20240726 | 171700 | 2506259260 | 12670 | 12670 | 12670 | 12670 | 0 |
| 113 | 20240726 | 171600 | 2506259260 | 12670 | 12670 | 12670 | 12670 | 0 |
| 114 | 20240726 | 171500 | 2506259260 | 12670 | 12670 | 12670 | 12670 | 0 |
| 115 | 20240726 | 171400 | 2506259260 | 12670 | 12670 | 12670 | 12670 | 0 |
| 116 | 20240726 | 171300 | 2506259260 | 12670 | 12670 | 12670 | 12670 | 0 |
| 117 | 20240726 | 171200 | 2506259260 | 12670 | 12670 | 12670 | 12670 | 0 |
| 118 | 20240726 | 171100 | 2506259260 | 12670 | 12670 | 12670 | 12670 | 0 |
| 119 | 20240726 | 171000 | 2506259260 | 12670 | 12670 | 12670 | 12670 | 0 |
| 120 | 20240726 | 170900 | 2506259260 | 12670 | 12670 | 12670 | 12670 | 0 |
| 121 | 20240726 | 170800 | 2506259260 | 12670 | 12670 | 12670 | 12670 | 0 |
| 122 | 20240726 | 170700 | 2506259260 | 12670 | 12670 | 12670 | 12670 | 4261 |
| 123 | 20240726 | 170600 | 2506259260 | 12670 | 12670 | 12670 | 12670 | 0 |
| 124 | 20240726 | 170500 | 2506259260 | 12670 | 12670 | 12670 | 12670 | 0 |
| 125 | 20240726 | 170400 | 2506259260 | 12670 | 12670 | 12670 | 12670 | 0 |
| 126 | 20240726 | 170300 | 2506259260 | 12670 | 12670 | 12670 | 12670 | 0 |
| 127 | 20240726 | 170200 | 2506259260 | 12670 | 12670 | 12670 | 12670 | 0 |
| 128 | 20240726 | 170100 | 2506259260 | 12670 | 12670 | 12670 | 12670 | 0 |
| 129 | 20240726 | 170000 | 2506259260 | 12670 | 12670 | 12670 | 12670 | 0 |
| 130 | 20240726 | 165900 | 2506259260 | 12670 | 12670 | 12670 | 12670 | 0 |
| 131 | 20240726 | 165800 | 2506259260 | 12670 | 12670 | 12670 | 12670 | 0 |
| 132 | 20240726 | 165700 | 2506259260 | 12670 | 12670 | 12670 | 12670 | 0 |
| 133 | 20240726 | 165600 | 2506259260 | 12670 | 12670 | 12670 | 12670 | 0 |
| 134 | 20240726 | 165500 | 2506259260 | 12670 | 12670 | 12670 | 12670 | 0 |
| 135 | 20240726 | 165400 | 2506259260 | 12670 | 12670 | 12670 | 12670 | 0 |
| 136 | 20240726 | 165300 | 2506259260 | 12670 | 12670 | 12670 | 12670 | 0 |
| 137 | 20240726 | 165200 | 2506259260 | 12670 | 12670 | 12670 | 12670 | 0 |
| 138 | 20240726 | 165100 | 2506259260 | 12670 | 12670 | 12670 | 12670 | 0 |
| 139 | 20240726 | 165000 | 2506259260 | 12670 | 12670 | 12670 | 12670 | 0 |
| 140 | 20240726 | 164900 | 2506259260 | 12670 | 12670 | 12670 | 12670 | 0 |
| 141 | 20240726 | 164800 | 2506259260 | 12670 | 12670 | 12670 | 12670 | 0 |
| 142 | 20240726 | 164700 | 2506259260 | 12670 | 12670 | 12670 | 12670 | 0 |
| 143 | 20240726 | 164600 | 2506259260 | 12670 | 12670 | 12670 | 12670 | 0 |
| 144 | 20240726 | 164500 | 2506259260 | 12670 | 12670 | 12670 | 12670 | 0 |
| 145 | 20240726 | 164400 | 2506259260 | 12670 | 12670 | 12670 | 12670 | 0 |
| 146 | 20240726 | 164300 | 2506259260 | 12670 | 12670 | 12670 | 12670 | 0 |
| 147 | 20240726 | 164200 | 2506259260 | 12670 | 12670 | 12670 | 12670 | 0 |
| 148 | 20240726 | 164100 | 2506259260 | 12670 | 12670 | 12670 | 12670 | 0 |
| 149 | 20240726 | 164000 | 2506259260 | 12670 | 12670 | 12670 | 12670 | 0 |
| 150 | 20240726 | 163900 | 2506259260 | 12670 | 12670 | 12670 | 12670 | 0 |
| 151 | 20240726 | 163800 | 2506259260 | 12670 | 12670 | 12670 | 12670 | 0 |
| 152 | 20240726 | 163700 | 2506259260 | 12670 | 12670 | 12670 | 12670 | 4261 |
| 153 | 20240726 | 163600 | 2506259260 | 12670 | 12670 | 12670 | 12670 | 0 |
| 154 | 20240726 | 163500 | 2506259260 | 12670 | 12670 | 12670 | 12670 | 0 |
| 155 | 20240726 | 163400 | 2506259260 | 12670 | 12670 | 12670 | 12670 | 0 |
| 156 | 20240726 | 163300 | 2506259260 | 12670 | 12670 | 12670 | 12670 | 0 |
| 157 | 20240726 | 163200 | 2506259260 | 12670 | 12670 | 12670 | 12670 | 0 |
| 158 | 20240726 | 163100 | 2506259260 | 12670 | 12670 | 12670 | 12670 | 0 |
| 159 | 20240726 | 163000 | 2506259260 | 12670 | 12670 | 12670 | 12670 | 0 |
| 160 | 20240726 | 162900 | 2506259260 | 12670 | 12670 | 12670 | 12670 | 0 |
| 161 | 20240726 | 162800 | 2506259260 | 12670 | 12670 | 12670 | 12670 | 0 |
| 162 | 20240726 | 162700 | 2506259260 | 12670 | 12670 | 12670 | 12670 | 0 |
| 163 | 20240726 | 162600 | 2506259260 | 12670 | 12670 | 12670 | 12670 | 0 |
| 164 | 20240726 | 162500 | 2506259260 | 12670 | 12670 | 12670 | 12670 | 0 |
| 165 | 20240726 | 162400 | 2506259260 | 12670 | 12670 | 12670 | 12670 | 0 |
| 166 | 20240726 | 162300 | 2506259260 | 12670 | 12670 | 12670 | 12670 | 0 |
| 167 | 20240726 | 162200 | 2506259260 | 12670 | 12670 | 12670 | 12670 | 0 |
| 168 | 20240726 | 162100 | 2506259260 | 12670 | 12670 | 12670 | 12670 | 0 |
| 169 | 20240726 | 162000 | 2506259260 | 12670 | 12670 | 12670 | 12670 | 0 |
| 170 | 20240726 | 161900 | 2506259260 | 12670 | 12670 | 12670 | 12670 | 0 |
| 171 | 20240726 | 161800 | 2506259260 | 12670 | 12670 | 12670 | 12670 | 0 |
| 172 | 20240726 | 161700 | 2506259260 | 12670 | 12670 | 12670 | 12670 | 0 |
| 173 | 20240726 | 161600 | 2506259260 | 12670 | 12670 | 12670 | 12670 | 0 |
| 174 | 20240726 | 161500 | 2506259260 | 12670 | 12670 | 12670 | 12670 | 0 |
| 175 | 20240726 | 161400 | 2506259260 | 12670 | 12670 | 12670 | 12670 | 0 |
| 176 | 20240726 | 161300 | 2506259260 | 12670 | 12670 | 12670 | 12670 | 0 |
| 177 | 20240726 | 161200 | 2506259260 | 12670 | 12670 | 12670 | 12670 | 0 |
| 178 | 20240726 | 161100 | 2506259260 | 12670 | 12670 | 12670 | 12670 | 0 |
| 179 | 20240726 | 161000 | 2506259260 | 12670 | 12670 | 12670 | 12670 | 0 |
| 180 | 20240726 | 160900 | 2506259260 | 12670 | 12670 | 12670 | 12670 | 0 |
| 181 | 20240726 | 160800 | 2506259260 | 12670 | 12670 | 12670 | 12670 | 0 |
| 182 | 20240726 | 160700 | 2506259260 | 12670 | 12670 | 12670 | 12670 | 4261 |
| 183 | 20240726 | 160600 | 2506259260 | 12670 | 12670 | 12670 | 12670 | 0 |
| 184 | 20240726 | 160500 | 2506259260 | 12670 | 12670 | 12670 | 12670 | 0 |
| 185 | 20240726 | 160400 | 2506259260 | 12670 | 12670 | 12670 | 12670 | 0 |
| 186 | 20240726 | 160300 | 2506259260 | 12670 | 12670 | 12670 | 12670 | 0 |
| 187 | 20240726 | 160200 | 2506259260 | 12670 | 12670 | 12670 | 12670 | 0 |
| 188 | 20240726 | 160100 | 2506259260 | 12670 | 12670 | 12670 | 12670 | 0 |
| 189 | 20240726 | 160000 | 2506259260 | 12670 | 12670 | 12670 | 12670 | 0 |
| 190 | 20240726 | 155900 | 2506259260 | 12670 | 12670 | 12670 | 12670 | 0 |
| 191 | 20240726 | 155800 | 2506259260 | 12670 | 12670 | 12670 | 12670 | 0 |
| 192 | 20240726 | 155700 | 2506259260 | 12670 | 12670 | 12670 | 12670 | 0 |
| 193 | 20240726 | 155600 | 2506259260 | 12670 | 12670 | 12670 | 12670 | 0 |
| 194 | 20240726 | 155500 | 2506259260 | 12670 | 12670 | 12670 | 12670 | 0 |
| 195 | 20240726 | 155400 | 2506259260 | 12670 | 12670 | 12670 | 12670 | 0 |
| 196 | 20240726 | 155300 | 2506259260 | 12670 | 12670 | 12670 | 12670 | 0 |
| 197 | 20240726 | 155200 | 2506259260 | 12670 | 12670 | 12670 | 12670 | 0 |
| 198 | 20240726 | 155100 | 2506259260 | 12670 | 12670 | 12670 | 12670 | 0 |
| 199 | 20240726 | 155000 | 2506259260 | 12670 | 12670 | 12670 | 12670 | 0 |
| 200 | 20240726 | 154900 | 2506259260 | 12670 | 12670 | 12670 | 12670 | 0 |
| 201 | 20240726 | 154800 | 2506259260 | 12670 | 12670 | 12670 | 12670 | 0 |
| 202 | 20240726 | 154700 | 2506259260 | 12670 | 12670 | 12670 | 12670 | 0 |
| 203 | 20240726 | 154600 | 2506259260 | 12670 | 12670 | 12670 | 12670 | 0 |
| 204 | 20240726 | 154500 | 2506259260 | 12670 | 12670 | 12670 | 12670 | 0 |
| 205 | 20240726 | 154400 | 2506259260 | 12670 | 12670 | 12670 | 12670 | 0 |
| 206 | 20240726 | 154300 | 2506259260 | 12670 | 12670 | 12670 | 12670 | 0 |
| 207 | 20240726 | 154200 | 2506259260 | 12670 | 12670 | 12670 | 12670 | 0 |
| 208 | 20240726 | 154100 | 2506259260 | 12670 | 12670 | 12670 | 12670 | 0 |
| 209 | 20240726 | 154000 | 2506259260 | 12670 | 12670 | 12670 | 12670 | 0 |
| 210 | 20240726 | 153900 | 2506259260 | 12670 | 12670 | 12670 | 12670 | 0 |
| 211 | 20240726 | 153800 | 2506259260 | 12670 | 12670 | 12670 | 12670 | 0 |
| 212 | 20240726 | 153700 | 2506259260 | 12670 | 12670 | 12670 | 12670 | 4261 |
| 213 | 20240726 | 153600 | 2506259260 | 12670 | 12670 | 12670 | 12670 | 0 |
| 214 | 20240726 | 153500 | 2506259260 | 12670 | 12670 | 12670 | 12670 | 0 |
| 215 | 20240726 | 153400 | 2506259260 | 12670 | 12670 | 12670 | 12670 | 0 |
| 216 | 20240726 | 153300 | 2506259260 | 12670 | 12670 | 12670 | 12670 | 0 |
| 217 | 20240726 | 153200 | 2506259260 | 12670 | 12670 | 12670 | 12670 | 0 |
| 218 | 20240726 | 153100 | 2506259260 | 12670 | 12670 | 12670 | 12670 | 0 |
| 219 | 20240726 | 153000 | 2506259260 | 12670 | 12670 | 12670 | 12670 | 4261 |
| 220 | 20240726 | 152900 | 2452272390 | 12690 | 12690 | 12690 | 12690 | 0 |
| 221 | 20240726 | 152800 | 2452272390 | 12690 | 12690 | 12690 | 12690 | 0 |
| 222 | 20240726 | 152700 | 2452272390 | 12690 | 12690 | 12690 | 12690 | 0 |
| 223 | 20240726 | 152600 | 2452272390 | 12690 | 12690 | 12690 | 12690 | 0 |
| 224 | 20240726 | 152500 | 2452272390 | 12690 | 12690 | 12690 | 12690 | 0 |
| 225 | 20240726 | 152400 | 2452272390 | 12690 | 12690 | 12690 | 12690 | 0 |
| 226 | 20240726 | 152300 | 2452272390 | 12690 | 12690 | 12690 | 12690 | 0 |
| 227 | 20240726 | 152200 | 2452272390 | 12690 | 12690 | 12690 | 12690 | 0 |
| 228 | 20240726 | 152100 | 2452272390 | 12690 | 12690 | 12690 | 12690 | 0 |
| 229 | 20240726 | 152000 | 2452272390 | 12690 | 12690 | 12690 | 12690 | 0 |
| 230 | 20240726 | 151900 | 2452272390 | 12690 | 12690 | 12690 | 12680 | 806 |
| 231 | 20240726 | 151800 | 2442049130 | 12690 | 12690 | 12700 | 12690 | 1050 |
| 232 | 20240726 | 151700 | 2428724150 | 12700 | 12700 | 12700 | 12700 | 242 |
| 233 | 20240726 | 151600 | 2425650750 | 12700 | 12700 | 12700 | 12690 | 1157 |
| 234 | 20240726 | 151500 | 2410957200 | 12710 | 12700 | 12710 | 12700 | 614 |
| 235 | 20240726 | 151400 | 2403159390 | 12690 | 12680 | 12690 | 12680 | 516 |
| 236 | 20240726 | 151300 | 2396611380 | 12680 | 12680 | 12680 | 12680 | 27 |
| 237 | 20240726 | 151200 | 2396269020 | 12680 | 12680 | 12680 | 12680 | 254 |
| 238 | 20240726 | 151100 | 2393048300 | 12690 | 12700 | 12700 | 12690 | 1040 |
| 239 | 20240726 | 151000 | 2379848460 | 12700 | 12690 | 12710 | 12690 | 443 |
| 240 | 20240726 | 150900 | 2374221080 | 12710 | 12700 | 12710 | 12690 | 2774 |
| 241 | 20240726 | 150800 | 2338996490 | 12700 | 12720 | 12720 | 12700 | 662 |
| 242 | 20240726 | 150700 | 2330586630 | 12710 | 12710 | 12710 | 12710 | 442 |
| 243 | 20240726 | 150600 | 2324968810 | 12700 | 12700 | 12700 | 12700 | 56 |
| 244 | 20240726 | 150500 | 2324257610 | 12700 | 12710 | 12710 | 12700 | 653 |
| 245 | 20240726 | 150400 | 2315958010 | 12710 | 12720 | 12720 | 12700 | 541 |
| 246 | 20240726 | 150300 | 2309082780 | 12710 | 12710 | 12710 | 12700 | 12 |
| 247 | 20240726 | 150200 | 2308930270 | 12720 | 12720 | 12720 | 12720 | 164 |
| 248 | 20240726 | 150100 | 2306844190 | 12720 | 12710 | 12720 | 12710 | 234 |
| 249 | 20240726 | 150000 | 2303867810 | 12700 | 12730 | 12730 | 12700 | 24 |
| 250 | 20240726 | 145900 | 2303562680 | 12720 | 12720 | 12720 | 12700 | 774 |
| 251 | 20240726 | 145800 | 2293719270 | 12720 | 12720 | 12720 | 12720 | 0 |
| 252 | 20240726 | 145700 | 2293719270 | 12720 | 12710 | 12720 | 12710 | 241 |
| 253 | 20240726 | 145600 | 2290655660 | 12710 | 12710 | 12710 | 12710 | 500 |
| 254 | 20240726 | 145500 | 2284300660 | 12700 | 12700 | 12700 | 12700 | 123 |
| 255 | 20240726 | 145400 | 2282738560 | 12710 | 12700 | 12710 | 12700 | 3 |
| 256 | 20240726 | 145300 | 2282700450 | 12700 | 12700 | 12700 | 12700 | 0 |
| 257 | 20240726 | 145200 | 2282700450 | 12700 | 12710 | 12710 | 12700 | 112 |
| 258 | 20240726 | 145100 | 2281277940 | 12710 | 12700 | 12710 | 12700 | 675 |
| 259 | 20240726 | 145000 | 2272699440 | 12700 | 12700 | 12710 | 12690 | 150 |
| 260 | 20240726 | 144900 | 2270793710 | 12700 | 12700 | 12700 | 12700 | 166 |
| 261 | 20240726 | 144800 | 2268685510 | 12700 | 12700 | 12700 | 12700 | 143 |
| 262 | 20240726 | 144700 | 2266869410 | 12700 | 12700 | 12700 | 12700 | 100 |
| 263 | 20240726 | 144600 | 2265599410 | 12700 | 12700 | 12700 | 12700 | 0 |
| 264 | 20240726 | 144500 | 2265599410 | 12700 | 12700 | 12700 | 12700 | 104 |
| 265 | 20240726 | 144400 | 2264278610 | 12700 | 12690 | 12700 | 12690 | 255 |
| 266 | 20240726 | 144300 | 2261041740 | 12690 | 12690 | 12700 | 12690 | 824 |
| 267 | 20240726 | 144200 | 2250579180 | 12690 | 12680 | 12690 | 12680 | 289 |
| 268 | 20240726 | 144100 | 2246911930 | 12690 | 12690 | 12690 | 12690 | 46 |
| 269 | 20240726 | 144000 | 2246328190 | 12690 | 12700 | 12700 | 12690 | 192 |
| 270 | 20240726 | 143900 | 2243891540 | 12700 | 12690 | 12700 | 12690 | 857 |
| 271 | 20240726 | 143800 | 2233009140 | 12690 | 12690 | 12690 | 12690 | 250 |
| 272 | 20240726 | 143700 | 2229836640 | 12700 | 12700 | 12700 | 12700 | 206 |
| 273 | 20240726 | 143600 | 2227220440 | 12700 | 12700 | 12700 | 12700 | 629 |
| 274 | 20240726 | 143500 | 2219232140 | 12700 | 12700 | 12700 | 12700 | 59 |
| 275 | 20240726 | 143400 | 2218482840 | 12700 | 12710 | 12720 | 12700 | 482 |
| 276 | 20240726 | 143300 | 2212356730 | 12720 | 12730 | 12740 | 12720 | 512 |
| 277 | 20240726 | 143200 | 2205841460 | 12730 | 12730 | 12730 | 12720 | 638 |
| 278 | 20240726 | 143100 | 2197722710 | 12730 | 12720 | 12740 | 12710 | 389 |
| 279 | 20240726 | 143000 | 2192771620 | 12720 | 12710 | 12720 | 12710 | 60 |
| 280 | 20240726 | 142900 | 2192008820 | 12710 | 12680 | 12710 | 12680 | 1442 |
| 281 | 20240726 | 142800 | 2173699140 | 12670 | 12670 | 12670 | 12670 | 381 |
| 282 | 20240726 | 142700 | 2168871870 | 12650 | 12650 | 12650 | 12650 | 0 |
| 283 | 20240726 | 142600 | 2168871870 | 12650 | 12670 | 12670 | 12650 | 765 |
| 284 | 20240726 | 142500 | 2159179480 | 12650 | 12650 | 12680 | 12650 | 331 |
| 285 | 20240726 | 142400 | 2154992300 | 12680 | 12680 | 12680 | 12680 | 110 |
| 286 | 20240726 | 142300 | 2153597500 | 12680 | 12680 | 12680 | 12680 | 392 |
| 287 | 20240726 | 142200 | 2148626940 | 12680 | 12680 | 12680 | 12680 | 34 |
| 288 | 20240726 | 142100 | 2148195820 | 12680 | 12690 | 12700 | 12680 | 1032 |
| 289 | 20240726 | 142000 | 2135093630 | 12700 | 12690 | 12700 | 12690 | 177 |
| 290 | 20240726 | 141900 | 2132846700 | 12690 | 12680 | 12690 | 12680 | 440 |
| 291 | 20240726 | 141800 | 2127266100 | 12680 | 12640 | 12680 | 12640 | 1926 |
| 292 | 20240726 | 141700 | 2102877550 | 12640 | 12640 | 12640 | 12640 | 193 |
| 293 | 20240726 | 141600 | 2100438030 | 12640 | 12640 | 12640 | 12640 | 160 |
| 294 | 20240726 | 141500 | 2098415630 | 12650 | 12640 | 12650 | 12640 | 795 |
| 295 | 20240726 | 141400 | 2088360830 | 12640 | 12640 | 12640 | 12640 | 112 |
| 296 | 20240726 | 141300 | 2086945150 | 12640 | 12640 | 12640 | 12640 | 911 |
| 297 | 20240726 | 141200 | 2075430110 | 12640 | 12640 | 12640 | 12640 | 3 |
| 298 | 20240726 | 141100 | 2075392190 | 12630 | 12640 | 12640 | 12630 | 91 |
| 299 | 20240726 | 141000 | 2074242560 | 12640 | 12650 | 12650 | 12640 | 76 |
| 300 | 20240726 | 140900 | 2073281910 | 12640 | 12640 | 12650 | 12640 | 462 |
| 301 | 20240726 | 140800 | 2067438230 | 12650 | 12650 | 12650 | 12650 | 92 |
| 302 | 20240726 | 140700 | 2066274430 | 12650 | 12650 | 12650 | 12650 | 133 |
| 303 | 20240726 | 140600 | 2064591980 | 12650 | 12630 | 12650 | 12630 | 797 |
| 304 | 20240726 | 140500 | 2054511280 | 12630 | 12630 | 12630 | 12630 | 0 |
| 305 | 20240726 | 140400 | 2054511280 | 12630 | 12630 | 12630 | 12630 | 658 |
| 306 | 20240726 | 140300 | 2046200740 | 12640 | 12650 | 12650 | 12640 | 101 |
| 307 | 20240726 | 140200 | 2044924090 | 12640 | 12650 | 12650 | 12640 | 56 |
| 308 | 20240726 | 140100 | 2044215790 | 12660 | 12660 | 12660 | 12660 | 0 |
| 309 | 20240726 | 140000 | 2044215790 | 12660 | 12660 | 12660 | 12660 | 0 |
| 310 | 20240726 | 135900 | 2044215790 | 12660 | 12660 | 12660 | 12660 | 20 |
| 311 | 20240726 | 135800 | 2043962590 | 12620 | 12620 | 12620 | 12620 | 0 |
| 312 | 20240726 | 135700 | 2043962590 | 12620 | 12650 | 12650 | 12620 | 316 |
| 313 | 20240726 | 135600 | 2039972110 | 12650 | 12650 | 12650 | 12650 | 122 |
| 314 | 20240726 | 135500 | 2038428810 | 12620 | 12620 | 12620 | 12620 | 0 |
| 315 | 20240726 | 135400 | 2038428810 | 12620 | 12620 | 12620 | 12620 | 160 |
| 316 | 20240726 | 135300 | 2036409610 | 12620 | 12620 | 12620 | 12620 | 1 |
| 317 | 20240726 | 135200 | 2036396990 | 12620 | 12620 | 12620 | 12620 | 1 |
| 318 | 20240726 | 135100 | 2036384370 | 12620 | 12620 | 12620 | 12610 | 106 |
| 319 | 20240726 | 135000 | 2035047670 | 12610 | 12610 | 12610 | 12610 | 0 |
| 320 | 20240726 | 134900 | 2035047670 | 12610 | 12610 | 12650 | 12610 | 171 |
| 321 | 20240726 | 134800 | 2032889400 | 12650 | 12650 | 12650 | 12650 | 0 |
| 322 | 20240726 | 134700 | 2032889400 | 12650 | 12640 | 12650 | 12640 | 248 |
| 323 | 20240726 | 134600 | 2029752500 | 12610 | 12650 | 12650 | 12610 | 9 |
| 324 | 20240726 | 134500 | 2029638970 | 12610 | 12610 | 12610 | 12610 | 1 |
| 325 | 20240726 | 134400 | 2029626360 | 12640 | 12640 | 12650 | 12640 | 228 |
| 326 | 20240726 | 134300 | 2026744160 | 12610 | 12610 | 12610 | 12610 | 107 |
| 327 | 20240726 | 134200 | 2025394890 | 12640 | 12640 | 12640 | 12640 | 2 |
| 328 | 20240726 | 134100 | 2025369610 | 12640 | 12640 | 12640 | 12640 | 52 |
| 329 | 20240726 | 134000 | 2024712330 | 12630 | 12630 | 12630 | 12630 | 29 |
| 330 | 20240726 | 133900 | 2024346060 | 12630 | 12620 | 12630 | 12620 | 404 |
| 331 | 20240726 | 133800 | 2019247180 | 12610 | 12590 | 12610 | 12590 | 372 |
| 332 | 20240726 | 133700 | 2014559320 | 12600 | 12600 | 12600 | 12600 | 705 |
| 333 | 20240726 | 133600 | 2005676320 | 12610 | 12610 | 12610 | 12610 | 478 |
| 334 | 20240726 | 133500 | 1999648740 | 12620 | 12630 | 12630 | 12620 | 559 |
| 335 | 20240726 | 133400 | 1992593110 | 12630 | 12620 | 12630 | 12620 | 109 |
| 336 | 20240726 | 133300 | 1991216810 | 12620 | 12620 | 12620 | 12620 | 70 |
| 337 | 20240726 | 133200 | 1990333410 | 12620 | 12610 | 12620 | 12610 | 298 |
| 338 | 20240726 | 133100 | 1986573110 | 12610 | 12610 | 12610 | 12600 | 345 |
| 339 | 20240726 | 133000 | 1982223430 | 12600 | 12600 | 12600 | 12600 | 58 |
| 340 | 20240726 | 132900 | 1981492630 | 12580 | 12590 | 12610 | 12580 | 855 |
| 341 | 20240726 | 132800 | 1970731160 | 12590 | 12590 | 12590 | 12590 | 59 |
| 342 | 20240726 | 132700 | 1969988350 | 12580 | 12580 | 12580 | 12580 | 2 |
| 343 | 20240726 | 132600 | 1969963190 | 12590 | 12580 | 12590 | 12580 | 1056 |
| 344 | 20240726 | 132500 | 1956677040 | 12570 | 12580 | 12580 | 12570 | 8 |
| 345 | 20240726 | 132400 | 1956576420 | 12580 | 12570 | 12580 | 12570 | 1828 |
| 346 | 20240726 | 132300 | 1933589660 | 12580 | 12570 | 12590 | 12570 | 234 |
| 347 | 20240726 | 132200 | 1930646430 | 12580 | 12590 | 12590 | 12580 | 441 |
| 348 | 20240726 | 132100 | 1925098450 | 12580 | 12610 | 12610 | 12580 | 337 |
| 349 | 20240726 | 132000 | 1920855590 | 12610 | 12600 | 12610 | 12600 | 165 |
| 350 | 20240726 | 131900 | 1918776000 | 12600 | 12590 | 12600 | 12590 | 47 |
| 351 | 20240726 | 131800 | 1918184190 | 12590 | 12590 | 12590 | 12590 | 1 |
| 352 | 20240726 | 131700 | 1918171600 | 12580 | 12580 | 12580 | 12580 | 0 |
| 353 | 20240726 | 131600 | 1918171600 | 12580 | 12580 | 12580 | 12580 | 10 |
| 354 | 20240726 | 131500 | 1918045800 | 12590 | 12580 | 12590 | 12580 | 265 |
| 355 | 20240726 | 131400 | 1914711100 | 12580 | 12580 | 12580 | 12580 | 50 |
| 356 | 20240726 | 131300 | 1914082100 | 12590 | 12570 | 12590 | 12570 | 150 |
| 357 | 20240726 | 131200 | 1912196380 | 12570 | 12580 | 12580 | 12570 | 755 |
| 358 | 20240726 | 131100 | 1902706020 | 12570 | 12570 | 12570 | 12570 | 12 |
| 359 | 20240726 | 131000 | 1902555180 | 12570 | 12570 | 12570 | 12570 | 0 |
| 360 | 20240726 | 130900 | 1902555180 | 12570 | 12600 | 12600 | 12570 | 22 |
| 361 | 20240726 | 130800 | 1902278610 | 12610 | 12610 | 12610 | 12610 | 28 |
| 362 | 20240726 | 130700 | 1901925530 | 12610 | 12610 | 12610 | 12610 | 1 |
| 363 | 20240726 | 130600 | 1901912920 | 12590 | 12590 | 12590 | 12590 | 0 |
| 364 | 20240726 | 130500 | 1901912920 | 12590 | 12590 | 12590 | 12590 | 0 |
| 365 | 20240726 | 130400 | 1901912920 | 12590 | 12550 | 12590 | 12550 | 238 |
| 366 | 20240726 | 130300 | 1898919860 | 12540 | 12540 | 12540 | 12540 | 0 |
| 367 | 20240726 | 130200 | 1898919860 | 12540 | 12540 | 12540 | 12540 | 254 |
| 368 | 20240726 | 130100 | 1895734700 | 12540 | 12540 | 12540 | 12540 | 53 |
| 369 | 20240726 | 130000 | 1895070080 | 12540 | 12540 | 12540 | 12540 | 10 |
| 370 | 20240726 | 125900 | 1894944680 | 12630 | 12630 | 12630 | 12630 | 1 |
| 371 | 20240726 | 125800 | 1894932050 | 12660 | 12660 | 12660 | 12660 | 1 |
| 372 | 20240726 | 125700 | 1894919390 | 12540 | 12550 | 12550 | 12540 | 1741 |
| 373 | 20240726 | 125600 | 1873072040 | 12550 | 12560 | 12560 | 12550 | 395 |
| 374 | 20240726 | 125500 | 1868111640 | 12580 | 12590 | 12590 | 12580 | 269 |
| 375 | 20240726 | 125400 | 1864726680 | 12590 | 12590 | 12590 | 12590 | 106 |
| 376 | 20240726 | 125300 | 1863392140 | 12590 | 12580 | 12590 | 12560 | 521 |
| 377 | 20240726 | 125200 | 1856838610 | 12560 | 12570 | 12570 | 12560 | 1769 |
| 378 | 20240726 | 125100 | 1834615100 | 12570 | 12570 | 12570 | 12570 | 13 |
| 379 | 20240726 | 125000 | 1834451690 | 12570 | 12570 | 12570 | 12570 | 493 |
| 380 | 20240726 | 124900 | 1828254680 | 12570 | 12580 | 12580 | 12570 | 201 |
| 381 | 20240726 | 124800 | 1825727540 | 12580 | 12590 | 12590 | 12570 | 618 |
| 382 | 20240726 | 124700 | 1817950340 | 12600 | 12590 | 12600 | 12590 | 392 |
| 383 | 20240726 | 124600 | 1813011150 | 12600 | 12610 | 12610 | 12600 | 1179 |
| 384 | 20240726 | 124500 | 1798155740 | 12600 | 12620 | 12620 | 12600 | 453 |
| 385 | 20240726 | 124400 | 1792447100 | 12620 | 12620 | 12620 | 12620 | 49 |
| 386 | 20240726 | 124300 | 1791828720 | 12600 | 12610 | 12610 | 12600 | 631 |
| 387 | 20240726 | 124200 | 1783877710 | 12620 | 12620 | 12620 | 12620 | 13 |
| 388 | 20240726 | 124100 | 1783713650 | 12620 | 12620 | 12620 | 12610 | 347 |
| 389 | 20240726 | 124000 | 1779335620 | 12620 | 12630 | 12630 | 12620 | 94 |
| 390 | 20240726 | 123900 | 1778148550 | 12630 | 12640 | 12640 | 12630 | 308 |
| 391 | 20240726 | 123800 | 1774255510 | 12640 | 12640 | 12640 | 12640 | 47 |
| 392 | 20240726 | 123700 | 1773661430 | 12640 | 12640 | 12640 | 12630 | 425 |
| 393 | 20240726 | 123600 | 1768289440 | 12620 | 12620 | 12620 | 12620 | 0 |
| 394 | 20240726 | 123500 | 1768289440 | 12620 | 12620 | 12620 | 12620 | 9 |
| 395 | 20240726 | 123400 | 1768175860 | 12620 | 12630 | 12630 | 12620 | 32 |
| 396 | 20240726 | 123300 | 1767772000 | 12620 | 12620 | 12620 | 12620 | 0 |
| 397 | 20240726 | 123200 | 1767772000 | 12620 | 12620 | 12630 | 12620 | 45 |
| 398 | 20240726 | 123100 | 1767204090 | 12620 | 12630 | 12630 | 12620 | 150 |
| 399 | 20240726 | 123000 | 1765310090 | 12620 | 12620 | 12620 | 12620 | 245 |
| 400 | 20240726 | 122900 | 1762218190 | 12620 | 12620 | 12620 | 12620 | 7 |
| 401 | 20240726 | 122800 | 1762129850 | 12630 | 12630 | 12630 | 12630 | 40 |
| 402 | 20240726 | 122700 | 1761624650 | 12630 | 12630 | 12630 | 12630 | 32 |
| 403 | 20240726 | 122600 | 1761220490 | 12630 | 12630 | 12630 | 12630 | 181 |
| 404 | 20240726 | 122500 | 1758934460 | 12620 | 12620 | 12620 | 12620 | 125 |
| 405 | 20240726 | 122400 | 1757356960 | 12620 | 12620 | 12620 | 12620 | 4 |
| 406 | 20240726 | 122300 | 1757306480 | 12620 | 12620 | 12620 | 12620 | 93 |
| 407 | 20240726 | 122200 | 1756132820 | 12620 | 12640 | 12640 | 12600 | 107 |
| 408 | 20240726 | 122100 | 1754783180 | 12640 | 12610 | 12640 | 12610 | 119 |
| 409 | 20240726 | 122000 | 1753279530 | 12610 | 12620 | 12620 | 12610 | 99 |
| 410 | 20240726 | 121900 | 1752030160 | 12660 | 12660 | 12660 | 12660 | 0 |
| 411 | 20240726 | 121800 | 1752030160 | 12660 | 12620 | 12660 | 12620 | 10 |
| 412 | 20240726 | 121700 | 1751903720 | 12610 | 12620 | 12670 | 12610 | 735 |
| 413 | 20240726 | 121600 | 1742629970 | 12670 | 12670 | 12670 | 12670 | 107 |
| 414 | 20240726 | 121500 | 1741274280 | 12670 | 12670 | 12670 | 12670 | 0 |
| 415 | 20240726 | 121400 | 1741274280 | 12670 | 12670 | 12670 | 12670 | 10 |
| 416 | 20240726 | 121300 | 1741147580 | 12670 | 12670 | 12670 | 12670 | 23 |
| 417 | 20240726 | 121200 | 1740856170 | 12670 | 12670 | 12670 | 12670 | 79 |
| 418 | 20240726 | 121100 | 1739855240 | 12620 | 12650 | 12650 | 12620 | 513 |
| 419 | 20240726 | 121000 | 1733379510 | 12650 | 12650 | 12650 | 12650 | 205 |
| 420 | 20240726 | 120900 | 1730786260 | 12650 | 12650 | 12650 | 12650 | 36 |
| 421 | 20240726 | 120800 | 1730330860 | 12650 | 12650 | 12650 | 12650 | 1 |
| 422 | 20240726 | 120700 | 1730318210 | 12650 | 12660 | 12660 | 12650 | 23 |
| 423 | 20240726 | 120600 | 1730027210 | 12650 | 12650 | 12650 | 12650 | 0 |
| 424 | 20240726 | 120500 | 1730027210 | 12650 | 12640 | 12650 | 12640 | 904 |
| 425 | 20240726 | 120400 | 1718598980 | 12640 | 12650 | 12650 | 12620 | 1064 |
| 426 | 20240726 | 120300 | 1705164120 | 12620 | 12650 | 12650 | 12620 | 880 |
| 427 | 20240726 | 120200 | 1694039230 | 12650 | 12650 | 12650 | 12650 | 100 |
| 428 | 20240726 | 120100 | 1692774230 | 12650 | 12660 | 12660 | 12650 | 151 |
| 429 | 20240726 | 120000 | 1690862720 | 12670 | 12670 | 12670 | 12670 | 265 |
| 430 | 20240726 | 115900 | 1687505170 | 12660 | 12650 | 12660 | 12650 | 335 |
| 431 | 20240726 | 115800 | 1683264370 | 12650 | 12660 | 12660 | 12650 | 151 |
| 432 | 20240726 | 115700 | 1681353710 | 12660 | 12660 | 12660 | 12660 | 4 |
| 433 | 20240726 | 115600 | 1681303070 | 12660 | 12660 | 12660 | 12660 | 4 |
| 434 | 20240726 | 115500 | 1681252430 | 12660 | 12660 | 12660 | 12650 | 1210 |
| 435 | 20240726 | 115400 | 1665938900 | 12680 | 12660 | 12680 | 12660 | 300 |
| 436 | 20240726 | 115300 | 1662135700 | 12680 | 12670 | 12680 | 12660 | 85 |
| 437 | 20240726 | 115200 | 1661059020 | 12670 | 12670 | 12680 | 12670 | 558 |
| 438 | 20240726 | 115100 | 1653984750 | 12680 | 12680 | 12680 | 12670 | 573 |
| 439 | 20240726 | 115000 | 1646724660 | 12680 | 12680 | 12690 | 12680 | 900 |
| 440 | 20240726 | 114900 | 1635307030 | 12670 | 12660 | 12680 | 12660 | 686 |
| 441 | 20240726 | 114800 | 1626611710 | 12660 | 12670 | 12670 | 12660 | 146 |
| 442 | 20240726 | 114700 | 1624762290 | 12670 | 12670 | 12680 | 12660 | 123 |
| 443 | 20240726 | 114600 | 1623204020 | 12670 | 12680 | 12680 | 12670 | 195 |
| 444 | 20240726 | 114500 | 1620731670 | 12680 | 12680 | 12680 | 12680 | 547 |
| 445 | 20240726 | 114400 | 1613795710 | 12680 | 12670 | 12680 | 12670 | 182 |
| 446 | 20240726 | 114300 | 1611488710 | 12670 | 12660 | 12670 | 12660 | 261 |
| 447 | 20240726 | 114200 | 1608184370 | 12660 | 12650 | 12660 | 12650 | 59 |
| 448 | 20240726 | 114100 | 1607437830 | 12650 | 12630 | 12650 | 12630 | 104 |
| 449 | 20240726 | 114000 | 1606122370 | 12650 | 12640 | 12650 | 12640 | 360 |
| 450 | 20240726 | 113900 | 1601571570 | 12630 | 12630 | 12640 | 12630 | 41 |
| 451 | 20240726 | 113800 | 1601053660 | 12630 | 12630 | 12630 | 12630 | 210 |
| 452 | 20240726 | 113700 | 1598401360 | 12640 | 12630 | 12640 | 12620 | 652 |
| 453 | 20240726 | 113600 | 1590163230 | 12620 | 12640 | 12640 | 12620 | 303 |
| 454 | 20240726 | 113500 | 1586336740 | 12640 | 12610 | 12640 | 12610 | 939 |
| 455 | 20240726 | 113400 | 1574483990 | 12610 | 12600 | 12610 | 12600 | 376 |
| 456 | 20240726 | 113300 | 1569745190 | 12600 | 12580 | 12600 | 12580 | 284 |
| 457 | 20240726 | 113200 | 1566167850 | 12580 | 12580 | 12580 | 12580 | 23 |
| 458 | 20240726 | 113100 | 1565878510 | 12580 | 12580 | 12580 | 12570 | 456 |
| 459 | 20240726 | 113000 | 1560142170 | 12570 | 12570 | 12570 | 12570 | 102 |
| 460 | 20240726 | 112900 | 1558860030 | 12580 | 12580 | 12580 | 12580 | 46 |
| 461 | 20240726 | 112800 | 1558281350 | 12580 | 12580 | 12580 | 12580 | 48 |
| 462 | 20240726 | 112700 | 1557677510 | 12580 | 12580 | 12580 | 12580 | 32 |
| 463 | 20240726 | 112600 | 1557274950 | 12600 | 12600 | 12600 | 12600 | 6 |
| 464 | 20240726 | 112500 | 1557199350 | 12600 | 12590 | 12600 | 12590 | 200 |
| 465 | 20240726 | 112400 | 1554680570 | 12590 | 12590 | 12590 | 12590 | 27 |
| 466 | 20240726 | 112300 | 1554340640 | 12590 | 12590 | 12590 | 12590 | 5 |
| 467 | 20240726 | 112200 | 1554277690 | 12590 | 12570 | 12590 | 12570 | 94 |
| 468 | 20240726 | 112100 | 1553095310 | 12570 | 12580 | 12580 | 12570 | 435 |
| 469 | 20240726 | 112000 | 1547623510 | 12590 | 12590 | 12590 | 12590 | 63 |
| 470 | 20240726 | 111900 | 1546830340 | 12600 | 12600 | 12600 | 12600 | 27 |
| 471 | 20240726 | 111800 | 1546490140 | 12600 | 12600 | 12610 | 12600 | 146 |
| 472 | 20240726 | 111700 | 1544650530 | 12600 | 12600 | 12600 | 12600 | 37 |
| 473 | 20240726 | 111600 | 1544184330 | 12600 | 12600 | 12600 | 12600 | 101 |
| 474 | 20240726 | 111500 | 1542911730 | 12600 | 12600 | 12600 | 12600 | 158 |
| 475 | 20240726 | 111400 | 1540920930 | 12580 | 12580 | 12590 | 12580 | 50 |
| 476 | 20240726 | 111300 | 1540291880 | 12580 | 12580 | 12590 | 12570 | 361 |
| 477 | 20240726 | 111200 | 1535752880 | 12580 | 12580 | 12580 | 12580 | 111 |
| 478 | 20240726 | 111100 | 1534356500 | 12580 | 12580 | 12580 | 12580 | 6 |
| 479 | 20240726 | 111000 | 1534281020 | 12580 | 12570 | 12580 | 12570 | 153 |
| 480 | 20240726 | 110900 | 1532357790 | 12570 | 12550 | 12570 | 12550 | 185 |
| 481 | 20240726 | 110800 | 1530035470 | 12550 | 12550 | 12550 | 12550 | 0 |
| 482 | 20240726 | 110700 | 1530035470 | 12550 | 12550 | 12550 | 12550 | 29 |
| 483 | 20240726 | 110600 | 1529671520 | 12550 | 12550 | 12550 | 12550 | 0 |
| 484 | 20240726 | 110500 | 1529671520 | 12550 | 12560 | 12560 | 12550 | 91 |
| 485 | 20240726 | 110400 | 1528529270 | 12560 | 12580 | 12580 | 12560 | 148 |
| 486 | 20240726 | 110300 | 1526670370 | 12550 | 12550 | 12550 | 12550 | 60 |
| 487 | 20240726 | 110200 | 1525917370 | 12550 | 12550 | 12550 | 12550 | 153 |
| 488 | 20240726 | 110100 | 1523997220 | 12550 | 12530 | 12550 | 12530 | 487 |
| 489 | 20240726 | 110000 | 1517889540 | 12530 | 12550 | 12550 | 12530 | 1100 |
| 490 | 20240726 | 105900 | 1504104820 | 12550 | 12550 | 12550 | 12550 | 101 |
| 491 | 20240726 | 105800 | 1502837270 | 12550 | 12540 | 12550 | 12530 | 176 |
| 492 | 20240726 | 105700 | 1500630970 | 12550 | 12540 | 12550 | 12540 | 136 |
| 493 | 20240726 | 105600 | 1498925440 | 12520 | 12530 | 12530 | 12520 | 97 |
| 494 | 20240726 | 105500 | 1497710700 | 12520 | 12520 | 12520 | 12520 | 105 |
| 495 | 20240726 | 105400 | 1496396100 | 12530 | 12580 | 12580 | 12530 | 933 |
| 496 | 20240726 | 105300 | 1484690280 | 12550 | 12580 | 12580 | 12550 | 204 |
| 497 | 20240726 | 105200 | 1482129110 | 12590 | 12590 | 12590 | 12590 | 131 |
| 498 | 20240726 | 105100 | 1480479820 | 12550 | 12560 | 12590 | 12550 | 1134 |
| 499 | 20240726 | 105000 | 1466245330 | 12590 | 12590 | 12590 | 12590 | 1 |
| 500 | 20240726 | 104900 | 1466232740 | 12590 | 12590 | 12590 | 12590 | 26 |
| 501 | 20240726 | 104800 | 1465905400 | 12590 | 12590 | 12590 | 12590 | 1 |
| 502 | 20240726 | 104700 | 1465892810 | 12590 | 12560 | 12590 | 12560 | 280 |
| 503 | 20240726 | 104600 | 1462374450 | 12550 | 12550 | 12550 | 12550 | 417 |
| 504 | 20240726 | 104500 | 1457141100 | 12550 | 12560 | 12560 | 12550 | 465 |
| 505 | 20240726 | 104400 | 1451300740 | 12560 | 12560 | 12560 | 12560 | 84 |
| 506 | 20240726 | 104300 | 1450245700 | 12590 | 12590 | 12590 | 12590 | 59 |
| 507 | 20240726 | 104200 | 1449502890 | 12590 | 12600 | 12600 | 12590 | 515 |
| 508 | 20240726 | 104100 | 1443016540 | 12600 | 12600 | 12600 | 12600 | 85 |
| 509 | 20240726 | 104000 | 1441945540 | 12610 | 12600 | 12610 | 12600 | 813 |
| 510 | 20240726 | 103900 | 1431700280 | 12590 | 12590 | 12600 | 12590 | 90 |
| 511 | 20240726 | 103800 | 1430567170 | 12590 | 12590 | 12600 | 12590 | 661 |
| 512 | 20240726 | 103700 | 1422242690 | 12590 | 12580 | 12590 | 12530 | 1932 |
| 513 | 20240726 | 103600 | 1397999650 | 12540 | 12570 | 12570 | 12540 | 973 |
| 514 | 20240726 | 103500 | 1385793040 | 12570 | 12540 | 12570 | 12530 | 306 |
| 515 | 20240726 | 103400 | 1381955560 | 12520 | 12520 | 12520 | 12520 | 59 |
| 516 | 20240726 | 103300 | 1381216880 | 12520 | 12520 | 12520 | 12520 | 70 |
| 517 | 20240726 | 103200 | 1380340480 | 12510 | 12510 | 12530 | 12510 | 890 |
| 518 | 20240726 | 103100 | 1369205550 | 12510 | 12510 | 12510 | 12510 | 8 |
| 519 | 20240726 | 103000 | 1369105470 | 12510 | 12510 | 12510 | 12510 | 0 |
| 520 | 20240726 | 102900 | 1369105470 | 12510 | 12510 | 12540 | 12500 | 137 |
| 521 | 20240726 | 102800 | 1367392530 | 12510 | 12510 | 12510 | 12510 | 53 |
| 522 | 20240726 | 102700 | 1366729500 | 12500 | 12500 | 12500 | 12500 | 0 |
| 523 | 20240726 | 102600 | 1366729500 | 12500 | 12530 | 12540 | 12500 | 635 |
| 524 | 20240726 | 102500 | 1358778100 | 12540 | 12540 | 12540 | 12530 | 186 |
| 525 | 20240726 | 102400 | 1356446360 | 12540 | 12550 | 12550 | 12540 | 496 |
| 526 | 20240726 | 102300 | 1350222260 | 12550 | 12550 | 12550 | 12550 | 307 |
| 527 | 20240726 | 102200 | 1346369410 | 12570 | 12570 | 12570 | 12570 | 40 |
| 528 | 20240726 | 102100 | 1345866610 | 12570 | 12570 | 12570 | 12570 | 14 |
| 529 | 20240726 | 102000 | 1345690630 | 12550 | 12550 | 12550 | 12550 | 0 |
| 530 | 20240726 | 101900 | 1345690630 | 12550 | 12550 | 12550 | 12550 | 270 |
| 531 | 20240726 | 101800 | 1342302130 | 12550 | 12580 | 12590 | 12550 | 789 |
| 532 | 20240726 | 101700 | 1332388440 | 12580 | 12590 | 12590 | 12580 | 1596 |
| 533 | 20240726 | 101600 | 1312295280 | 12590 | 12620 | 12620 | 12590 | 462 |
| 534 | 20240726 | 101500 | 1306475840 | 12620 | 12630 | 12630 | 12620 | 86 |
| 535 | 20240726 | 101400 | 1305389760 | 12630 | 12590 | 12630 | 12590 | 1152 |
| 536 | 20240726 | 101300 | 1290876570 | 12590 | 12580 | 12590 | 12580 | 768 |
| 537 | 20240726 | 101200 | 1281213570 | 12580 | 12570 | 12580 | 12570 | 102 |
| 538 | 20240726 | 101100 | 1279931420 | 12570 | 12530 | 12570 | 12530 | 450 |
| 539 | 20240726 | 101000 | 1274281210 | 12530 | 12540 | 12540 | 12530 | 43 |
| 540 | 20240726 | 100900 | 1273742140 | 12560 | 12520 | 12560 | 12520 | 800 |
| 541 | 20240726 | 100800 | 1263718360 | 12500 | 12530 | 12530 | 12500 | 76 |
| 542 | 20240726 | 100700 | 1262767700 | 12550 | 12550 | 12550 | 12480 | 23 |
| 543 | 20240726 | 100600 | 1262480030 | 12470 | 12470 | 12560 | 12460 | 1935 |
| 544 | 20240726 | 100500 | 1238338420 | 12480 | 12480 | 12480 | 12470 | 102 |
| 545 | 20240726 | 100400 | 1237066110 | 12480 | 12500 | 12500 | 12480 | 388 |
| 546 | 20240726 | 100300 | 1232216420 | 12500 | 12500 | 12500 | 12480 | 237 |
| 547 | 20240726 | 100200 | 1229256570 | 12500 | 12500 | 12500 | 12490 | 203 |
| 548 | 20240726 | 100100 | 1226719680 | 12500 | 12500 | 12500 | 12490 | 169 |
| 549 | 20240726 | 100000 | 1224607190 | 12480 | 12480 | 12480 | 12480 | 188 |
| 550 | 20240726 | 095900 | 1222260950 | 12480 | 12500 | 12500 | 12480 | 909 |
| 551 | 20240726 | 095800 | 1210910570 | 12500 | 12460 | 12520 | 12460 | 8600 |
| 552 | 20240726 | 095700 | 1103626430 | 12460 | 12390 | 12470 | 12390 | 6522 |
| 553 | 20240726 | 095600 | 1022531610 | 12390 | 12410 | 12410 | 12360 | 1613 |
| 554 | 20240726 | 095500 | 1002563660 | 12410 | 12410 | 12410 | 12380 | 1324 |
| 555 | 20240726 | 095400 | 986154930 | 12410 | 12420 | 12420 | 12400 | 529 |
| 556 | 20240726 | 095300 | 979589850 | 12420 | 12470 | 12470 | 12410 | 2359 |
| 557 | 20240726 | 095200 | 950250850 | 12470 | 12490 | 12490 | 12470 | 479 |
| 558 | 20240726 | 095100 | 944276180 | 12490 | 12470 | 12490 | 12430 | 1258 |
| 559 | 20240726 | 095000 | 928612840 | 12470 | 12450 | 12470 | 12450 | 897 |
| 560 | 20240726 | 094900 | 917441840 | 12460 | 12520 | 12520 | 12460 | 5053 |
| 561 | 20240726 | 094800 | 854329800 | 12520 | 12540 | 12540 | 12520 | 900 |
| 562 | 20240726 | 094700 | 843047000 | 12550 | 12560 | 12570 | 12550 | 892 |
| 563 | 20240726 | 094600 | 831846130 | 12560 | 12570 | 12570 | 12560 | 376 |
| 564 | 20240726 | 094500 | 827122950 | 12570 | 12570 | 12570 | 12570 | 87 |
| 565 | 20240726 | 094400 | 826029360 | 12570 | 12570 | 12580 | 12560 | 646 |
| 566 | 20240726 | 094300 | 817909090 | 12570 | 12580 | 12580 | 12560 | 3307 |
| 567 | 20240726 | 094200 | 776348790 | 12580 | 12580 | 12580 | 12580 | 222 |
| 568 | 20240726 | 094100 | 773556030 | 12580 | 12590 | 12590 | 12580 | 57 |
| 569 | 20240726 | 094000 | 772838910 | 12590 | 12580 | 12590 | 12580 | 345 |
| 570 | 20240726 | 093900 | 768498000 | 12580 | 12600 | 12600 | 12580 | 500 |
| 571 | 20240726 | 093800 | 762204300 | 12590 | 12590 | 12600 | 12590 | 214 |
| 572 | 20240726 | 093700 | 759509490 | 12590 | 12590 | 12590 | 12580 | 523 |
| 573 | 20240726 | 093600 | 752925860 | 12590 | 12600 | 12600 | 12590 | 2011 |
| 574 | 20240726 | 093500 | 727592320 | 12600 | 12600 | 12600 | 12590 | 49 |
| 575 | 20240726 | 093400 | 726974940 | 12590 | 12600 | 12600 | 12590 | 37 |
| 576 | 20240726 | 093300 | 726508860 | 12590 | 12640 | 12640 | 12590 | 1996 |
| 577 | 20240726 | 093200 | 701330180 | 12630 | 12630 | 12630 | 12620 | 202 |
| 578 | 20240726 | 093100 | 698778930 | 12630 | 12630 | 12640 | 12630 | 878 |
| 579 | 20240726 | 093000 | 687685760 | 12640 | 12640 | 12650 | 12640 | 114 |
| 580 | 20240726 | 092900 | 686244770 | 12650 | 12630 | 12650 | 12630 | 2404 |
| 581 | 20240726 | 092800 | 655881130 | 12620 | 12640 | 12640 | 12620 | 569 |
| 582 | 20240726 | 092700 | 648696130 | 12640 | 12660 | 12660 | 12640 | 794 |
| 583 | 20240726 | 092600 | 638655900 | 12670 | 12670 | 12670 | 12670 | 4 |
| 584 | 20240726 | 092500 | 638605220 | 12650 | 12650 | 12650 | 12650 | 944 |
| 585 | 20240726 | 092400 | 626663620 | 12650 | 12650 | 12680 | 12650 | 76 |
| 586 | 20240726 | 092300 | 625700630 | 12650 | 12690 | 12690 | 12600 | 3566 |
| 587 | 20240726 | 092200 | 580610120 | 12690 | 12690 | 12700 | 12690 | 874 |
| 588 | 20240726 | 092100 | 569518840 | 12700 | 12710 | 12710 | 12700 | 194 |
| 589 | 20240726 | 092000 | 567054730 | 12700 | 12690 | 12700 | 12690 | 781 |
| 590 | 20240726 | 091900 | 557142620 | 12690 | 12700 | 12700 | 12690 | 48 |
| 591 | 20240726 | 091800 | 556533030 | 12700 | 12700 | 12700 | 12700 | 167 |
| 592 | 20240726 | 091700 | 554412130 | 12700 | 12700 | 12710 | 12700 | 709 |
| 593 | 20240726 | 091600 | 545407530 | 12700 | 12690 | 12700 | 12680 | 553 |
| 594 | 20240726 | 091500 | 538386320 | 12680 | 12690 | 12690 | 12680 | 473 |
| 595 | 20240726 | 091400 | 532387640 | 12690 | 12700 | 12700 | 12690 | 3375 |
| 596 | 20240726 | 091300 | 489528220 | 12700 | 12730 | 12730 | 12690 | 1848 |
| 597 | 20240726 | 091200 | 466051700 | 12730 | 12730 | 12730 | 12730 | 220 |
| 598 | 20240726 | 091100 | 463251100 | 12730 | 12750 | 12750 | 12730 | 787 |
| 599 | 20240726 | 091000 | 453225370 | 12750 | 12750 | 12760 | 12740 | 363 |
| 600 | 20240726 | 090900 | 448597240 | 12750 | 12750 | 12750 | 12750 | 275 |
| 601 | 20240726 | 090800 | 445090990 | 12750 | 12740 | 12750 | 12740 | 759 |
| 602 | 20240726 | 090700 | 435419220 | 12740 | 12750 | 12750 | 12740 | 408 |
| 603 | 20240726 | 090600 | 430218620 | 12760 | 12770 | 12770 | 12750 | 755 |
| 604 | 20240726 | 090500 | 420579280 | 12770 | 12740 | 12780 | 12740 | 964 |
| 605 | 20240726 | 090400 | 408262770 | 12700 | 12800 | 12810 | 12700 | 3415 |
| 606 | 20240726 | 090300 | 364652060 | 12800 | 12800 | 12810 | 12800 | 718 |
| 607 | 20240726 | 090200 | 355461080 | 12800 | 12790 | 12830 | 12720 | 5548 |
| 608 | 20240726 | 090100 | 284415020 | 12830 | 12760 | 12830 | 12710 | 5907 |
| 609 | 20240726 | 090000 | 209223590 | 12790 | 12680 | 12830 | 12680 | 14585 |