28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240726 | 183600 | 1347462750 | 7940 | 7940 | 7940 | 7940 | 2345 |
| 3 | 20240726 | 183500 | 1347462750 | 7940 | 7940 | 7940 | 7940 | 0 |
| 4 | 20240726 | 183400 | 1347462750 | 7940 | 7940 | 7940 | 7940 | 0 |
| 5 | 20240726 | 183300 | 1347462750 | 7940 | 7940 | 7940 | 7940 | 0 |
| 6 | 20240726 | 183200 | 1347462750 | 7940 | 7940 | 7940 | 7940 | 0 |
| 7 | 20240726 | 183100 | 1347462750 | 7940 | 7940 | 7940 | 7940 | 0 |
| 8 | 20240726 | 183000 | 1347462750 | 7940 | 7940 | 7940 | 7940 | 0 |
| 9 | 20240726 | 182900 | 1347462750 | 7940 | 7940 | 7940 | 7940 | 0 |
| 10 | 20240726 | 182800 | 1347462750 | 7940 | 7940 | 7940 | 7940 | 0 |
| 11 | 20240726 | 182700 | 1347462750 | 7940 | 7940 | 7940 | 7940 | 0 |
| 12 | 20240726 | 182600 | 1347462750 | 7940 | 7940 | 7940 | 7940 | 0 |
| 13 | 20240726 | 182500 | 1347462750 | 7940 | 7940 | 7940 | 7940 | 0 |
| 14 | 20240726 | 182400 | 1347462750 | 7940 | 7940 | 7940 | 7940 | 0 |
| 15 | 20240726 | 182300 | 1347462750 | 7940 | 7940 | 7940 | 7940 | 0 |
| 16 | 20240726 | 182200 | 1347462750 | 7940 | 7940 | 7940 | 7940 | 0 |
| 17 | 20240726 | 182100 | 1347462750 | 7940 | 7940 | 7940 | 7940 | 0 |
| 18 | 20240726 | 182000 | 1347462750 | 7940 | 7940 | 7940 | 7940 | 0 |
| 19 | 20240726 | 181900 | 1347462750 | 7940 | 7940 | 7940 | 7940 | 0 |
| 20 | 20240726 | 181800 | 1347462750 | 7940 | 7940 | 7940 | 7940 | 0 |
| 21 | 20240726 | 181700 | 1347462750 | 7940 | 7940 | 7940 | 7940 | 0 |
| 22 | 20240726 | 181600 | 1347462750 | 7940 | 7940 | 7940 | 7940 | 0 |
| 23 | 20240726 | 181500 | 1347462750 | 7940 | 7940 | 7940 | 7940 | 0 |
| 24 | 20240726 | 181400 | 1347462750 | 7940 | 7940 | 7940 | 7940 | 0 |
| 25 | 20240726 | 181300 | 1347462750 | 7940 | 7940 | 7940 | 7940 | 0 |
| 26 | 20240726 | 181200 | 1347462750 | 7940 | 7940 | 7940 | 7940 | 0 |
| 27 | 20240726 | 181100 | 1347462750 | 7940 | 7940 | 7940 | 7940 | 0 |
| 28 | 20240726 | 181000 | 1347462750 | 7940 | 7940 | 7940 | 7940 | 0 |
| 29 | 20240726 | 180900 | 1347462750 | 7940 | 7940 | 7940 | 7940 | 0 |
| 30 | 20240726 | 180800 | 1347462750 | 7940 | 7940 | 7940 | 7940 | 0 |
| 31 | 20240726 | 180700 | 1347462750 | 7940 | 7940 | 7940 | 7940 | 0 |
| 32 | 20240726 | 180600 | 1347462750 | 7940 | 7940 | 7940 | 7940 | 2345 |
| 33 | 20240726 | 180500 | 1347462750 | 7940 | 7940 | 7940 | 7940 | 0 |
| 34 | 20240726 | 180400 | 1347462750 | 7940 | 7940 | 7940 | 7940 | 0 |
| 35 | 20240726 | 180300 | 1347462750 | 7940 | 7940 | 7940 | 7940 | 0 |
| 36 | 20240726 | 180200 | 1347462750 | 7940 | 7940 | 7940 | 7940 | 0 |
| 37 | 20240726 | 180100 | 1347462750 | 7940 | 7940 | 7940 | 7940 | 0 |
| 38 | 20240726 | 180000 | 1347462750 | 7940 | 7940 | 7940 | 7940 | 0 |
| 39 | 20240726 | 175900 | 1347462750 | 7940 | 7940 | 7940 | 7940 | 0 |
| 40 | 20240726 | 175800 | 1347462750 | 7940 | 7940 | 7940 | 7940 | 0 |
| 41 | 20240726 | 175700 | 1347462750 | 7940 | 7940 | 7940 | 7940 | 0 |
| 42 | 20240726 | 175600 | 1347462750 | 7940 | 7940 | 7940 | 7940 | 0 |
| 43 | 20240726 | 175500 | 1347462750 | 7940 | 7940 | 7940 | 7940 | 0 |
| 44 | 20240726 | 175400 | 1347462750 | 7940 | 7940 | 7940 | 7940 | 0 |
| 45 | 20240726 | 175300 | 1347462750 | 7940 | 7940 | 7940 | 7940 | 0 |
| 46 | 20240726 | 175200 | 1347462750 | 7940 | 7940 | 7940 | 7940 | 0 |
| 47 | 20240726 | 175100 | 1347462750 | 7940 | 7940 | 7940 | 7940 | 0 |
| 48 | 20240726 | 175000 | 1347462750 | 7940 | 7940 | 7940 | 7940 | 0 |
| 49 | 20240726 | 174900 | 1347462750 | 7940 | 7940 | 7940 | 7940 | 0 |
| 50 | 20240726 | 174800 | 1347462750 | 7940 | 7940 | 7940 | 7940 | 0 |
| 51 | 20240726 | 174700 | 1347462750 | 7940 | 7940 | 7940 | 7940 | 0 |
| 52 | 20240726 | 174600 | 1347462750 | 7940 | 7940 | 7940 | 7940 | 0 |
| 53 | 20240726 | 174500 | 1347462750 | 7940 | 7940 | 7940 | 7940 | 0 |
| 54 | 20240726 | 174400 | 1347462750 | 7940 | 7940 | 7940 | 7940 | 0 |
| 55 | 20240726 | 174300 | 1347462750 | 7940 | 7940 | 7940 | 7940 | 0 |
| 56 | 20240726 | 174200 | 1347462750 | 7940 | 7940 | 7940 | 7940 | 0 |
| 57 | 20240726 | 174100 | 1347462750 | 7940 | 7940 | 7940 | 7940 | 0 |
| 58 | 20240726 | 174000 | 1347462750 | 7940 | 7940 | 7940 | 7940 | 0 |
| 59 | 20240726 | 173900 | 1347462750 | 7940 | 7940 | 7940 | 7940 | 0 |
| 60 | 20240726 | 173800 | 1347462750 | 7940 | 7940 | 7940 | 7940 | 0 |
| 61 | 20240726 | 173700 | 1347462750 | 7940 | 7940 | 7940 | 7940 | 0 |
| 62 | 20240726 | 173600 | 1347462750 | 7940 | 7940 | 7940 | 7940 | 2345 |
| 63 | 20240726 | 173500 | 1347462750 | 7940 | 7940 | 7940 | 7940 | 0 |
| 64 | 20240726 | 173400 | 1347462750 | 7940 | 7940 | 7940 | 7940 | 0 |
| 65 | 20240726 | 173300 | 1347462750 | 7940 | 7940 | 7940 | 7940 | 0 |
| 66 | 20240726 | 173200 | 1347462750 | 7940 | 7940 | 7940 | 7940 | 0 |
| 67 | 20240726 | 173100 | 1347462750 | 7940 | 7940 | 7940 | 7940 | 0 |
| 68 | 20240726 | 173000 | 1347462750 | 7940 | 7940 | 7940 | 7940 | 0 |
| 69 | 20240726 | 172900 | 1347462750 | 7940 | 7940 | 7940 | 7940 | 0 |
| 70 | 20240726 | 172800 | 1347462750 | 7940 | 7940 | 7940 | 7940 | 0 |
| 71 | 20240726 | 172700 | 1347462750 | 7940 | 7940 | 7940 | 7940 | 0 |
| 72 | 20240726 | 172600 | 1347462750 | 7940 | 7940 | 7940 | 7940 | 0 |
| 73 | 20240726 | 172500 | 1347462750 | 7940 | 7940 | 7940 | 7940 | 0 |
| 74 | 20240726 | 172400 | 1347462750 | 7940 | 7940 | 7940 | 7940 | 0 |
| 75 | 20240726 | 172300 | 1347462750 | 7940 | 7940 | 7940 | 7940 | 0 |
| 76 | 20240726 | 172200 | 1347462750 | 7940 | 7940 | 7940 | 7940 | 0 |
| 77 | 20240726 | 172100 | 1347462750 | 7940 | 7940 | 7940 | 7940 | 0 |
| 78 | 20240726 | 172000 | 1347462750 | 7940 | 7940 | 7940 | 7940 | 0 |
| 79 | 20240726 | 171900 | 1347462750 | 7940 | 7940 | 7940 | 7940 | 0 |
| 80 | 20240726 | 171800 | 1347462750 | 7940 | 7940 | 7940 | 7940 | 0 |
| 81 | 20240726 | 171700 | 1347462750 | 7940 | 7940 | 7940 | 7940 | 0 |
| 82 | 20240726 | 171600 | 1347462750 | 7940 | 7940 | 7940 | 7940 | 0 |
| 83 | 20240726 | 171500 | 1347462750 | 7940 | 7940 | 7940 | 7940 | 0 |
| 84 | 20240726 | 171400 | 1347462750 | 7940 | 7940 | 7940 | 7940 | 0 |
| 85 | 20240726 | 171300 | 1347462750 | 7940 | 7940 | 7940 | 7940 | 0 |
| 86 | 20240726 | 171200 | 1347462750 | 7940 | 7940 | 7940 | 7940 | 0 |
| 87 | 20240726 | 171100 | 1347462750 | 7940 | 7940 | 7940 | 7940 | 0 |
| 88 | 20240726 | 171000 | 1347462750 | 7940 | 7940 | 7940 | 7940 | 0 |
| 89 | 20240726 | 170900 | 1347462750 | 7940 | 7940 | 7940 | 7940 | 0 |
| 90 | 20240726 | 170800 | 1347462750 | 7940 | 7940 | 7940 | 7940 | 0 |
| 91 | 20240726 | 170700 | 1347462750 | 7940 | 7940 | 7940 | 7940 | 0 |
| 92 | 20240726 | 170600 | 1347462750 | 7940 | 7940 | 7940 | 7940 | 2345 |
| 93 | 20240726 | 170500 | 1347462750 | 7940 | 7940 | 7940 | 7940 | 0 |
| 94 | 20240726 | 170400 | 1347462750 | 7940 | 7940 | 7940 | 7940 | 0 |
| 95 | 20240726 | 170300 | 1347462750 | 7940 | 7940 | 7940 | 7940 | 0 |
| 96 | 20240726 | 170200 | 1347462750 | 7940 | 7940 | 7940 | 7940 | 0 |
| 97 | 20240726 | 170100 | 1347462750 | 7940 | 7940 | 7940 | 7940 | 0 |
| 98 | 20240726 | 170000 | 1347462750 | 7940 | 7940 | 7940 | 7940 | 0 |
| 99 | 20240726 | 165900 | 1347462750 | 7940 | 7940 | 7940 | 7940 | 0 |
| 100 | 20240726 | 165800 | 1347462750 | 7940 | 7940 | 7940 | 7940 | 0 |
| 101 | 20240726 | 165700 | 1347462750 | 7940 | 7940 | 7940 | 7940 | 0 |
| 102 | 20240726 | 165600 | 1347462750 | 7940 | 7940 | 7940 | 7940 | 0 |
| 103 | 20240726 | 165500 | 1347462750 | 7940 | 7940 | 7940 | 7940 | 0 |
| 104 | 20240726 | 165400 | 1347462750 | 7940 | 7940 | 7940 | 7940 | 0 |
| 105 | 20240726 | 165300 | 1347462750 | 7940 | 7940 | 7940 | 7940 | 0 |
| 106 | 20240726 | 165200 | 1347462750 | 7940 | 7940 | 7940 | 7940 | 0 |
| 107 | 20240726 | 165100 | 1347462750 | 7940 | 7940 | 7940 | 7940 | 0 |
| 108 | 20240726 | 165000 | 1347462750 | 7940 | 7940 | 7940 | 7940 | 0 |
| 109 | 20240726 | 164900 | 1347462750 | 7940 | 7940 | 7940 | 7940 | 0 |
| 110 | 20240726 | 164800 | 1347462750 | 7940 | 7940 | 7940 | 7940 | 0 |
| 111 | 20240726 | 164700 | 1347462750 | 7940 | 7940 | 7940 | 7940 | 0 |
| 112 | 20240726 | 164600 | 1347462750 | 7940 | 7940 | 7940 | 7940 | 0 |
| 113 | 20240726 | 164500 | 1347462750 | 7940 | 7940 | 7940 | 7940 | 0 |
| 114 | 20240726 | 164400 | 1347462750 | 7940 | 7940 | 7940 | 7940 | 0 |
| 115 | 20240726 | 164300 | 1347462750 | 7940 | 7940 | 7940 | 7940 | 0 |
| 116 | 20240726 | 164200 | 1347462750 | 7940 | 7940 | 7940 | 7940 | 0 |
| 117 | 20240726 | 164100 | 1347462750 | 7940 | 7940 | 7940 | 7940 | 0 |
| 118 | 20240726 | 164000 | 1347462750 | 7940 | 7940 | 7940 | 7940 | 0 |
| 119 | 20240726 | 163900 | 1347462750 | 7940 | 7940 | 7940 | 7940 | 0 |
| 120 | 20240726 | 163800 | 1347462750 | 7940 | 7940 | 7940 | 7940 | 0 |
| 121 | 20240726 | 163700 | 1347462750 | 7940 | 7940 | 7940 | 7940 | 0 |
| 122 | 20240726 | 163600 | 1347462750 | 7940 | 7940 | 7940 | 7940 | 2345 |
| 123 | 20240726 | 163500 | 1347462750 | 7940 | 7940 | 7940 | 7940 | 0 |
| 124 | 20240726 | 163400 | 1347462750 | 7940 | 7940 | 7940 | 7940 | 0 |
| 125 | 20240726 | 163300 | 1347462750 | 7940 | 7940 | 7940 | 7940 | 0 |
| 126 | 20240726 | 163200 | 1347462750 | 7940 | 7940 | 7940 | 7940 | 0 |
| 127 | 20240726 | 163100 | 1347462750 | 7940 | 7940 | 7940 | 7940 | 0 |
| 128 | 20240726 | 163000 | 1347462750 | 7940 | 7940 | 7940 | 7940 | 0 |
| 129 | 20240726 | 162900 | 1347462750 | 7940 | 7940 | 7940 | 7940 | 0 |
| 130 | 20240726 | 162800 | 1347462750 | 7940 | 7940 | 7940 | 7940 | 0 |
| 131 | 20240726 | 162700 | 1347462750 | 7940 | 7940 | 7940 | 7940 | 0 |
| 132 | 20240726 | 162600 | 1347462750 | 7940 | 7940 | 7940 | 7940 | 0 |
| 133 | 20240726 | 162500 | 1347462750 | 7940 | 7940 | 7940 | 7940 | 0 |
| 134 | 20240726 | 162400 | 1347462750 | 7940 | 7940 | 7940 | 7940 | 0 |
| 135 | 20240726 | 162300 | 1347462750 | 7940 | 7940 | 7940 | 7940 | 0 |
| 136 | 20240726 | 162200 | 1347462750 | 7940 | 7940 | 7940 | 7940 | 0 |
| 137 | 20240726 | 162100 | 1347462750 | 7940 | 7940 | 7940 | 7940 | 0 |
| 138 | 20240726 | 162000 | 1347462750 | 7940 | 7940 | 7940 | 7940 | 0 |
| 139 | 20240726 | 161900 | 1347462750 | 7940 | 7940 | 7940 | 7940 | 0 |
| 140 | 20240726 | 161800 | 1347462750 | 7940 | 7940 | 7940 | 7940 | 0 |
| 141 | 20240726 | 161700 | 1347462750 | 7940 | 7940 | 7940 | 7940 | 0 |
| 142 | 20240726 | 161600 | 1347462750 | 7940 | 7940 | 7940 | 7940 | 0 |
| 143 | 20240726 | 161500 | 1347462750 | 7940 | 7940 | 7940 | 7940 | 0 |
| 144 | 20240726 | 161400 | 1347462750 | 7940 | 7940 | 7940 | 7940 | 0 |
| 145 | 20240726 | 161300 | 1347462750 | 7940 | 7940 | 7940 | 7940 | 0 |
| 146 | 20240726 | 161200 | 1347462750 | 7940 | 7940 | 7940 | 7940 | 0 |
| 147 | 20240726 | 161100 | 1347462750 | 7940 | 7940 | 7940 | 7940 | 0 |
| 148 | 20240726 | 161000 | 1347462750 | 7940 | 7940 | 7940 | 7940 | 0 |
| 149 | 20240726 | 160900 | 1347462750 | 7940 | 7940 | 7940 | 7940 | 0 |
| 150 | 20240726 | 160800 | 1347462750 | 7940 | 7940 | 7940 | 7940 | 0 |
| 151 | 20240726 | 160700 | 1347462750 | 7940 | 7940 | 7940 | 7940 | 0 |
| 152 | 20240726 | 160600 | 1347462750 | 7940 | 7940 | 7940 | 7940 | 2345 |
| 153 | 20240726 | 160500 | 1347462750 | 7940 | 7940 | 7940 | 7940 | 0 |
| 154 | 20240726 | 160400 | 1347462750 | 7940 | 7940 | 7940 | 7940 | 0 |
| 155 | 20240726 | 160300 | 1347462750 | 7940 | 7940 | 7940 | 7940 | 0 |
| 156 | 20240726 | 160200 | 1347462750 | 7940 | 7940 | 7940 | 7940 | 0 |
| 157 | 20240726 | 160100 | 1347462750 | 7940 | 7940 | 7940 | 7940 | 0 |
| 158 | 20240726 | 160000 | 1347462750 | 7940 | 7940 | 7940 | 7940 | 0 |
| 159 | 20240726 | 155900 | 1347462750 | 7940 | 7940 | 7940 | 7940 | 0 |
| 160 | 20240726 | 155800 | 1347462750 | 7940 | 7940 | 7940 | 7940 | 0 |
| 161 | 20240726 | 155700 | 1347462750 | 7940 | 7940 | 7940 | 7940 | 0 |
| 162 | 20240726 | 155600 | 1347462750 | 7940 | 7940 | 7940 | 7940 | 0 |
| 163 | 20240726 | 155500 | 1347462750 | 7940 | 7940 | 7940 | 7940 | 0 |
| 164 | 20240726 | 155400 | 1347462750 | 7940 | 7940 | 7940 | 7940 | 0 |
| 165 | 20240726 | 155300 | 1347462750 | 7940 | 7940 | 7940 | 7940 | 0 |
| 166 | 20240726 | 155200 | 1347462750 | 7940 | 7940 | 7940 | 7940 | 0 |
| 167 | 20240726 | 155100 | 1347462750 | 7940 | 7940 | 7940 | 7940 | 0 |
| 168 | 20240726 | 155000 | 1347462750 | 7940 | 7940 | 7940 | 7940 | 0 |
| 169 | 20240726 | 154900 | 1347462750 | 7940 | 7940 | 7940 | 7940 | 0 |
| 170 | 20240726 | 154800 | 1347462750 | 7940 | 7940 | 7940 | 7940 | 0 |
| 171 | 20240726 | 154700 | 1347462750 | 7940 | 7940 | 7940 | 7940 | 0 |
| 172 | 20240726 | 154600 | 1347462750 | 7940 | 7940 | 7940 | 7940 | 0 |
| 173 | 20240726 | 154500 | 1347462750 | 7940 | 7940 | 7940 | 7940 | 0 |
| 174 | 20240726 | 154400 | 1347462750 | 7940 | 7940 | 7940 | 7940 | 0 |
| 175 | 20240726 | 154300 | 1347462750 | 7940 | 7940 | 7940 | 7940 | 0 |
| 176 | 20240726 | 154200 | 1347462750 | 7940 | 7940 | 7940 | 7940 | 0 |
| 177 | 20240726 | 154100 | 1347462750 | 7940 | 7940 | 7940 | 7940 | 0 |
| 178 | 20240726 | 154000 | 1347462750 | 7940 | 7940 | 7940 | 7940 | 0 |
| 179 | 20240726 | 153900 | 1347462750 | 7940 | 7940 | 7940 | 7940 | 0 |
| 180 | 20240726 | 153800 | 1347462750 | 7940 | 7940 | 7940 | 7940 | 0 |
| 181 | 20240726 | 153700 | 1347462750 | 7940 | 7940 | 7940 | 7940 | 0 |
| 182 | 20240726 | 153600 | 1347462750 | 7940 | 7940 | 7940 | 7940 | 2345 |
| 183 | 20240726 | 153500 | 1347462750 | 7940 | 7940 | 7940 | 7940 | 0 |
| 184 | 20240726 | 153400 | 1347462750 | 7940 | 7940 | 7940 | 7940 | 0 |
| 185 | 20240726 | 153300 | 1347462750 | 7940 | 7940 | 7940 | 7940 | 0 |
| 186 | 20240726 | 153200 | 1347462750 | 7940 | 7940 | 7940 | 7940 | 0 |
| 187 | 20240726 | 153100 | 1347462750 | 7940 | 7940 | 7940 | 7940 | 0 |
| 188 | 20240726 | 153000 | 1347462750 | 7940 | 7940 | 7940 | 7940 | 2345 |
| 189 | 20240726 | 152900 | 1328843450 | 7910 | 7910 | 7910 | 7910 | 0 |
| 190 | 20240726 | 152800 | 1328843450 | 7910 | 7910 | 7910 | 7910 | 0 |
| 191 | 20240726 | 152700 | 1328843450 | 7910 | 7910 | 7910 | 7910 | 0 |
| 192 | 20240726 | 152600 | 1328843450 | 7910 | 7910 | 7910 | 7910 | 0 |
| 193 | 20240726 | 152500 | 1328843450 | 7910 | 7910 | 7910 | 7910 | 0 |
| 194 | 20240726 | 152400 | 1328843450 | 7910 | 7910 | 7910 | 7910 | 0 |
| 195 | 20240726 | 152300 | 1328843450 | 7910 | 7910 | 7910 | 7910 | 0 |
| 196 | 20240726 | 152200 | 1328843450 | 7910 | 7910 | 7910 | 7910 | 0 |
| 197 | 20240726 | 152100 | 1328843450 | 7910 | 7910 | 7910 | 7910 | 0 |
| 198 | 20240726 | 152000 | 1328843450 | 7910 | 7910 | 7910 | 7910 | 0 |
| 199 | 20240726 | 151900 | 1328843450 | 7910 | 7950 | 7950 | 7910 | 1107 |
| 200 | 20240726 | 151800 | 1320078100 | 7940 | 7950 | 7950 | 7940 | 94 |
| 201 | 20240726 | 151700 | 1319331240 | 7950 | 7920 | 7950 | 7920 | 3442 |
| 202 | 20240726 | 151600 | 1292028980 | 7920 | 7920 | 7920 | 7920 | 134 |
| 203 | 20240726 | 151500 | 1290967700 | 7910 | 7910 | 7910 | 7910 | 138 |
| 204 | 20240726 | 151400 | 1289876120 | 7910 | 7910 | 7910 | 7910 | 26 |
| 205 | 20240726 | 151300 | 1289670460 | 7910 | 7920 | 7920 | 7910 | 3483 |
| 206 | 20240726 | 151200 | 1262087920 | 7930 | 7930 | 7930 | 7920 | 91 |
| 207 | 20240726 | 151100 | 1261366490 | 7930 | 7940 | 7940 | 7930 | 15 |
| 208 | 20240726 | 151000 | 1261247510 | 7950 | 7940 | 7950 | 7930 | 111 |
| 209 | 20240726 | 150900 | 1260367210 | 7950 | 7950 | 7950 | 7950 | 1 |
| 210 | 20240726 | 150800 | 1260359260 | 7950 | 7930 | 7950 | 7930 | 183 |
| 211 | 20240726 | 150700 | 1258904470 | 7930 | 7950 | 7950 | 7930 | 333 |
| 212 | 20240726 | 150600 | 1256257740 | 7950 | 7930 | 7950 | 7930 | 553 |
| 213 | 20240726 | 150500 | 1251869610 | 7940 | 7940 | 7940 | 7940 | 1002 |
| 214 | 20240726 | 150400 | 1243913730 | 7940 | 7930 | 7940 | 7930 | 900 |
| 215 | 20240726 | 150300 | 1236769790 | 7930 | 7920 | 7950 | 7920 | 4905 |
| 216 | 20240726 | 150200 | 1197859220 | 7910 | 7910 | 7910 | 7910 | 29 |
| 217 | 20240726 | 150100 | 1197629830 | 7910 | 7920 | 7920 | 7910 | 122 |
| 218 | 20240726 | 150000 | 1196664300 | 7910 | 7920 | 7930 | 7900 | 487 |
| 219 | 20240726 | 145900 | 1192808070 | 7920 | 7920 | 7920 | 7910 | 261 |
| 220 | 20240726 | 145800 | 1190742550 | 7920 | 7920 | 7920 | 7920 | 137 |
| 221 | 20240726 | 145700 | 1189657510 | 7920 | 7920 | 7930 | 7910 | 195 |
| 222 | 20240726 | 145600 | 1188114750 | 7910 | 7910 | 7910 | 7910 | 460 |
| 223 | 20240726 | 145500 | 1184476150 | 7910 | 7920 | 7920 | 7910 | 2003 |
| 224 | 20240726 | 145400 | 1168629370 | 7920 | 7930 | 7940 | 7920 | 791 |
| 225 | 20240726 | 145300 | 1162357210 | 7930 | 7930 | 7930 | 7920 | 1853 |
| 226 | 20240726 | 145200 | 1147662940 | 7930 | 7880 | 7940 | 7880 | 10982 |
| 227 | 20240726 | 145100 | 1060805260 | 7880 | 7880 | 7880 | 7880 | 0 |
| 228 | 20240726 | 145000 | 1060805260 | 7880 | 7870 | 7880 | 7870 | 62 |
| 229 | 20240726 | 144900 | 1060317220 | 7870 | 7880 | 7880 | 7870 | 100 |
| 230 | 20240726 | 144800 | 1059529890 | 7880 | 7890 | 7890 | 7880 | 102 |
| 231 | 20240726 | 144700 | 1058726010 | 7880 | 7880 | 7880 | 7880 | 0 |
| 232 | 20240726 | 144600 | 1058726010 | 7880 | 7880 | 7880 | 7880 | 1000 |
| 233 | 20240726 | 144500 | 1050846010 | 7890 | 7890 | 7890 | 7890 | 563 |
| 234 | 20240726 | 144400 | 1046403940 | 7880 | 7880 | 7880 | 7880 | 0 |
| 235 | 20240726 | 144300 | 1046403940 | 7880 | 7880 | 7880 | 7880 | 199 |
| 236 | 20240726 | 144200 | 1044835820 | 7880 | 7890 | 7890 | 7860 | 1283 |
| 237 | 20240726 | 144100 | 1034730300 | 7890 | 7890 | 7890 | 7890 | 104 |
| 238 | 20240726 | 144000 | 1033909740 | 7890 | 7890 | 7890 | 7890 | 100 |
| 239 | 20240726 | 143900 | 1033120740 | 7900 | 7890 | 7900 | 7880 | 550 |
| 240 | 20240726 | 143800 | 1028780740 | 7890 | 7880 | 7890 | 7880 | 385 |
| 241 | 20240726 | 143700 | 1025746910 | 7880 | 7880 | 7880 | 7880 | 99 |
| 242 | 20240726 | 143600 | 1024966790 | 7880 | 7880 | 7880 | 7880 | 0 |
| 243 | 20240726 | 143500 | 1024966790 | 7880 | 7880 | 7880 | 7880 | 0 |
| 244 | 20240726 | 143400 | 1024966790 | 7880 | 7880 | 7880 | 7880 | 170 |
| 245 | 20240726 | 143300 | 1023627190 | 7880 | 7880 | 7880 | 7880 | 569 |
| 246 | 20240726 | 143200 | 1019143470 | 7880 | 7880 | 7880 | 7880 | 100 |
| 247 | 20240726 | 143100 | 1018355470 | 7880 | 7890 | 7890 | 7880 | 1524 |
| 248 | 20240726 | 143000 | 1006331360 | 7890 | 7900 | 7900 | 7890 | 50 |
| 249 | 20240726 | 142900 | 1005936560 | 7910 | 7900 | 7910 | 7900 | 212 |
| 250 | 20240726 | 142800 | 1004260060 | 7900 | 7900 | 7900 | 7900 | 501 |
| 251 | 20240726 | 142700 | 1000302160 | 7900 | 7910 | 7910 | 7900 | 206 |
| 252 | 20240726 | 142600 | 998672760 | 7910 | 7900 | 7910 | 7900 | 374 |
| 253 | 20240726 | 142500 | 995718060 | 7900 | 7890 | 7900 | 7890 | 1344 |
| 254 | 20240726 | 142400 | 985105900 | 7890 | 7890 | 7890 | 7880 | 619 |
| 255 | 20240726 | 142300 | 980222990 | 7890 | 7880 | 7890 | 7880 | 219 |
| 256 | 20240726 | 142200 | 978496870 | 7890 | 7890 | 7890 | 7880 | 120 |
| 257 | 20240726 | 142100 | 977550100 | 7890 | 7890 | 7890 | 7880 | 305 |
| 258 | 20240726 | 142000 | 975146150 | 7890 | 7880 | 7890 | 7880 | 538 |
| 259 | 20240726 | 141900 | 970906610 | 7870 | 7880 | 7880 | 7870 | 104 |
| 260 | 20240726 | 141800 | 970087720 | 7880 | 7880 | 7880 | 7880 | 0 |
| 261 | 20240726 | 141700 | 970087720 | 7880 | 7880 | 7880 | 7880 | 32 |
| 262 | 20240726 | 141600 | 969835560 | 7880 | 7880 | 7880 | 7880 | 0 |
| 263 | 20240726 | 141500 | 969835560 | 7880 | 7880 | 7880 | 7880 | 1085 |
| 264 | 20240726 | 141400 | 961285760 | 7880 | 7870 | 7880 | 7870 | 1113 |
| 265 | 20240726 | 141300 | 952526440 | 7870 | 7870 | 7870 | 7870 | 140 |
| 266 | 20240726 | 141200 | 951424640 | 7870 | 7870 | 7870 | 7870 | 5 |
| 267 | 20240726 | 141100 | 951385290 | 7870 | 7870 | 7870 | 7870 | 5 |
| 268 | 20240726 | 141000 | 951345940 | 7860 | 7860 | 7860 | 7860 | 23 |
| 269 | 20240726 | 140900 | 951165160 | 7860 | 7860 | 7860 | 7860 | 1 |
| 270 | 20240726 | 140800 | 951157300 | 7860 | 7860 | 7860 | 7860 | 205 |
| 271 | 20240726 | 140700 | 949546000 | 7860 | 7860 | 7860 | 7860 | 200 |
| 272 | 20240726 | 140600 | 947974000 | 7860 | 7860 | 7860 | 7860 | 193 |
| 273 | 20240726 | 140500 | 946457020 | 7870 | 7870 | 7870 | 7870 | 0 |
| 274 | 20240726 | 140400 | 946457020 | 7870 | 7870 | 7870 | 7870 | 39 |
| 275 | 20240726 | 140300 | 946150090 | 7870 | 7870 | 7870 | 7870 | 30 |
| 276 | 20240726 | 140200 | 945913990 | 7870 | 7870 | 7870 | 7870 | 1000 |
| 277 | 20240726 | 140100 | 938043990 | 7870 | 7870 | 7870 | 7870 | 0 |
| 278 | 20240726 | 140000 | 938043990 | 7870 | 7870 | 7870 | 7870 | 0 |
| 279 | 20240726 | 135900 | 938043990 | 7870 | 7860 | 7870 | 7860 | 2 |
| 280 | 20240726 | 135800 | 938028260 | 7860 | 7860 | 7860 | 7860 | 38 |
| 281 | 20240726 | 135700 | 937729580 | 7870 | 7870 | 7870 | 7870 | 70 |
| 282 | 20240726 | 135600 | 937178680 | 7870 | 7860 | 7870 | 7860 | 318 |
| 283 | 20240726 | 135500 | 934676200 | 7870 | 7860 | 7870 | 7860 | 157 |
| 284 | 20240726 | 135400 | 933440990 | 7850 | 7850 | 7850 | 7850 | 0 |
| 285 | 20240726 | 135300 | 933440990 | 7850 | 7850 | 7850 | 7850 | 0 |
| 286 | 20240726 | 135200 | 933440990 | 7850 | 7850 | 7850 | 7850 | 0 |
| 287 | 20240726 | 135100 | 933440990 | 7850 | 7850 | 7850 | 7850 | 438 |
| 288 | 20240726 | 135000 | 930002690 | 7850 | 7840 | 7850 | 7840 | 214 |
| 289 | 20240726 | 134900 | 928324380 | 7850 | 7850 | 7850 | 7850 | 10 |
| 290 | 20240726 | 134800 | 928245880 | 7850 | 7850 | 7850 | 7850 | 1107 |
| 291 | 20240726 | 134700 | 919555930 | 7850 | 7850 | 7850 | 7850 | 750 |
| 292 | 20240726 | 134600 | 913668430 | 7850 | 7860 | 7860 | 7850 | 1192 |
| 293 | 20240726 | 134500 | 904311070 | 7860 | 7860 | 7860 | 7860 | 0 |
| 294 | 20240726 | 134400 | 904311070 | 7860 | 7860 | 7860 | 7860 | 147 |
| 295 | 20240726 | 134300 | 903155650 | 7860 | 7860 | 7860 | 7850 | 403 |
| 296 | 20240726 | 134200 | 899989160 | 7860 | 7860 | 7860 | 7860 | 0 |
| 297 | 20240726 | 134100 | 899989160 | 7860 | 7860 | 7860 | 7860 | 50 |
| 298 | 20240726 | 134000 | 899596160 | 7860 | 7860 | 7860 | 7860 | 2001 |
| 299 | 20240726 | 133900 | 883868300 | 7860 | 7860 | 7860 | 7860 | 62 |
| 300 | 20240726 | 133800 | 883380980 | 7870 | 7870 | 7870 | 7870 | 313 |
| 301 | 20240726 | 133700 | 880917670 | 7880 | 7880 | 7880 | 7880 | 111 |
| 302 | 20240726 | 133600 | 880042990 | 7880 | 7880 | 7880 | 7880 | 0 |
| 303 | 20240726 | 133500 | 880042990 | 7880 | 7880 | 7880 | 7880 | 0 |
| 304 | 20240726 | 133400 | 880042990 | 7880 | 7880 | 7880 | 7880 | 8 |
| 305 | 20240726 | 133300 | 879979950 | 7870 | 7870 | 7870 | 7870 | 0 |
| 306 | 20240726 | 133200 | 879979950 | 7870 | 7870 | 7870 | 7870 | 800 |
| 307 | 20240726 | 133100 | 873683950 | 7870 | 7870 | 7870 | 7870 | 1844 |
| 308 | 20240726 | 133000 | 859171670 | 7880 | 7880 | 7880 | 7880 | 73 |
| 309 | 20240726 | 132900 | 858596430 | 7880 | 7880 | 7880 | 7880 | 0 |
| 310 | 20240726 | 132800 | 858596430 | 7880 | 7880 | 7880 | 7880 | 0 |
| 311 | 20240726 | 132700 | 858596430 | 7880 | 7880 | 7880 | 7880 | 0 |
| 312 | 20240726 | 132600 | 858596430 | 7880 | 7880 | 7880 | 7880 | 321 |
| 313 | 20240726 | 132500 | 856066950 | 7880 | 7880 | 7880 | 7880 | 21 |
| 314 | 20240726 | 132400 | 855901470 | 7880 | 7880 | 7880 | 7880 | 0 |
| 315 | 20240726 | 132300 | 855901470 | 7880 | 7880 | 7880 | 7880 | 1 |
| 316 | 20240726 | 132200 | 855893590 | 7870 | 7870 | 7870 | 7870 | 100 |
| 317 | 20240726 | 132100 | 855106590 | 7870 | 7870 | 7870 | 7870 | 38 |
| 318 | 20240726 | 132000 | 854807530 | 7890 | 7890 | 7890 | 7890 | 1 |
| 319 | 20240726 | 131900 | 854799640 | 7890 | 7890 | 7890 | 7890 | 1 |
| 320 | 20240726 | 131800 | 854791750 | 7870 | 7870 | 7870 | 7870 | 602 |
| 321 | 20240726 | 131700 | 850054010 | 7890 | 7880 | 7890 | 7880 | 456 |
| 322 | 20240726 | 131600 | 846460600 | 7880 | 7880 | 7880 | 7880 | 0 |
| 323 | 20240726 | 131500 | 846460600 | 7880 | 7880 | 7880 | 7880 | 892 |
| 324 | 20240726 | 131400 | 839431640 | 7870 | 7880 | 7880 | 7870 | 564 |
| 325 | 20240726 | 131300 | 834992060 | 7880 | 7880 | 7880 | 7880 | 490 |
| 326 | 20240726 | 131200 | 831130860 | 7890 | 7890 | 7890 | 7890 | 1 |
| 327 | 20240726 | 131100 | 831122970 | 7890 | 7890 | 7890 | 7890 | 0 |
| 328 | 20240726 | 131000 | 831122970 | 7890 | 7890 | 7890 | 7890 | 8 |
| 329 | 20240726 | 130900 | 831059850 | 7890 | 7890 | 7890 | 7890 | 0 |
| 330 | 20240726 | 130800 | 831059850 | 7890 | 7890 | 7890 | 7890 | 0 |
| 331 | 20240726 | 130700 | 831059850 | 7890 | 7890 | 7890 | 7890 | 112 |
| 332 | 20240726 | 130600 | 830176170 | 7890 | 7890 | 7890 | 7890 | 454 |
| 333 | 20240726 | 130500 | 826594110 | 7880 | 7880 | 7880 | 7880 | 0 |
| 334 | 20240726 | 130400 | 826594110 | 7880 | 7880 | 7880 | 7880 | 320 |
| 335 | 20240726 | 130300 | 824072510 | 7880 | 7880 | 7880 | 7880 | 20 |
| 336 | 20240726 | 130200 | 823914910 | 7880 | 7880 | 7880 | 7880 | 17 |
| 337 | 20240726 | 130100 | 823780950 | 7880 | 7880 | 7880 | 7880 | 66 |
| 338 | 20240726 | 130000 | 823260870 | 7880 | 7880 | 7880 | 7880 | 161 |
| 339 | 20240726 | 125900 | 821992190 | 7890 | 7890 | 7890 | 7890 | 0 |
| 340 | 20240726 | 125800 | 821992190 | 7890 | 7890 | 7890 | 7890 | 246 |
| 341 | 20240726 | 125700 | 820051250 | 7890 | 7900 | 7900 | 7890 | 13 |
| 342 | 20240726 | 125600 | 819948560 | 7900 | 7900 | 7900 | 7900 | 0 |
| 343 | 20240726 | 125500 | 819948560 | 7900 | 7900 | 7900 | 7900 | 0 |
| 344 | 20240726 | 125400 | 819948560 | 7900 | 7900 | 7900 | 7900 | 1 |
| 345 | 20240726 | 125300 | 819940660 | 7910 | 7910 | 7910 | 7910 | 1 |
| 346 | 20240726 | 125200 | 819932750 | 7880 | 7880 | 7880 | 7880 | 0 |
| 347 | 20240726 | 125100 | 819932750 | 7880 | 7880 | 7880 | 7880 | 93 |
| 348 | 20240726 | 125000 | 819199910 | 7870 | 7870 | 7870 | 7870 | 0 |
| 349 | 20240726 | 124900 | 819199910 | 7870 | 7870 | 7870 | 7870 | 0 |
| 350 | 20240726 | 124800 | 819199910 | 7870 | 7890 | 7890 | 7870 | 2094 |
| 351 | 20240726 | 124700 | 802707730 | 7890 | 7890 | 7890 | 7890 | 10 |
| 352 | 20240726 | 124600 | 802628830 | 7900 | 7910 | 7910 | 7900 | 56 |
| 353 | 20240726 | 124500 | 802186420 | 7910 | 7910 | 7910 | 7910 | 0 |
| 354 | 20240726 | 124400 | 802186420 | 7910 | 7900 | 7910 | 7900 | 154 |
| 355 | 20240726 | 124300 | 800969680 | 7890 | 7890 | 7890 | 7890 | 0 |
| 356 | 20240726 | 124200 | 800969680 | 7890 | 7890 | 7890 | 7890 | 300 |
| 357 | 20240726 | 124100 | 798602680 | 7900 | 7900 | 7900 | 7900 | 0 |
| 358 | 20240726 | 124000 | 798602680 | 7900 | 7900 | 7900 | 7900 | 260 |
| 359 | 20240726 | 123900 | 796548680 | 7900 | 7900 | 7900 | 7900 | 0 |
| 360 | 20240726 | 123800 | 796548680 | 7900 | 7900 | 7900 | 7900 | 829 |
| 361 | 20240726 | 123700 | 789999580 | 7900 | 7900 | 7900 | 7900 | 0 |
| 362 | 20240726 | 123600 | 789999580 | 7900 | 7900 | 7900 | 7900 | 0 |
| 363 | 20240726 | 123500 | 789999580 | 7900 | 7900 | 7900 | 7900 | 0 |
| 364 | 20240726 | 123400 | 789999580 | 7900 | 7900 | 7900 | 7900 | 1 |
| 365 | 20240726 | 123300 | 789991680 | 7870 | 7870 | 7870 | 7870 | 899 |
| 366 | 20240726 | 123200 | 782916550 | 7870 | 7890 | 7890 | 7870 | 151 |
| 367 | 20240726 | 123100 | 781728160 | 7880 | 7880 | 7880 | 7880 | 600 |
| 368 | 20240726 | 123000 | 777000160 | 7900 | 7900 | 7900 | 7900 | 0 |
| 369 | 20240726 | 122900 | 777000160 | 7900 | 7900 | 7900 | 7900 | 0 |
| 370 | 20240726 | 122800 | 777000160 | 7900 | 7900 | 7900 | 7900 | 1 |
| 371 | 20240726 | 122700 | 776992260 | 7870 | 7890 | 7890 | 7870 | 1367 |
| 372 | 20240726 | 122600 | 766225840 | 7890 | 7900 | 7900 | 7890 | 664 |
| 373 | 20240726 | 122500 | 760984240 | 7910 | 7910 | 7910 | 7910 | 0 |
| 374 | 20240726 | 122400 | 760984240 | 7910 | 7910 | 7910 | 7910 | 12 |
| 375 | 20240726 | 122300 | 760889320 | 7910 | 7910 | 7910 | 7910 | 200 |
| 376 | 20240726 | 122200 | 759307320 | 7920 | 7920 | 7920 | 7920 | 0 |
| 377 | 20240726 | 122100 | 759307320 | 7920 | 7910 | 7920 | 7910 | 2 |
| 378 | 20240726 | 122000 | 759291490 | 7910 | 7910 | 7910 | 7910 | 25 |
| 379 | 20240726 | 121900 | 759093740 | 7920 | 7920 | 7920 | 7920 | 0 |
| 380 | 20240726 | 121800 | 759093740 | 7920 | 7900 | 7920 | 7900 | 22 |
| 381 | 20240726 | 121700 | 758919570 | 7920 | 7920 | 7920 | 7920 | 0 |
| 382 | 20240726 | 121600 | 758919570 | 7920 | 7920 | 7920 | 7920 | 2 |
| 383 | 20240726 | 121500 | 758903730 | 7900 | 7900 | 7900 | 7900 | 0 |
| 384 | 20240726 | 121400 | 758903730 | 7900 | 7900 | 7900 | 7900 | 50 |
| 385 | 20240726 | 121300 | 758508730 | 7900 | 7910 | 7910 | 7900 | 104 |
| 386 | 20240726 | 121200 | 757686630 | 7910 | 7910 | 7910 | 7910 | 200 |
| 387 | 20240726 | 121100 | 756104630 | 7930 | 7930 | 7930 | 7930 | 0 |
| 388 | 20240726 | 121000 | 756104630 | 7930 | 7930 | 7930 | 7930 | 2 |
| 389 | 20240726 | 120900 | 756088770 | 7900 | 7900 | 7900 | 7900 | 0 |
| 390 | 20240726 | 120800 | 756088770 | 7900 | 7920 | 7920 | 7900 | 656 |
| 391 | 20240726 | 120700 | 750896250 | 7900 | 7900 | 7900 | 7900 | 74 |
| 392 | 20240726 | 120600 | 750311650 | 7900 | 7900 | 7900 | 7900 | 0 |
| 393 | 20240726 | 120500 | 750311650 | 7900 | 7900 | 7900 | 7900 | 0 |
| 394 | 20240726 | 120400 | 750311650 | 7900 | 7900 | 7900 | 7900 | 131 |
| 395 | 20240726 | 120300 | 749276750 | 7920 | 7920 | 7920 | 7920 | 0 |
| 396 | 20240726 | 120200 | 749276750 | 7920 | 7920 | 7920 | 7920 | 1 |
| 397 | 20240726 | 120100 | 749268830 | 7900 | 7900 | 7900 | 7900 | 0 |
| 398 | 20240726 | 120000 | 749268830 | 7900 | 7890 | 7900 | 7890 | 183 |
| 399 | 20240726 | 115900 | 747823700 | 7920 | 7920 | 7920 | 7920 | 0 |
| 400 | 20240726 | 115800 | 747823700 | 7920 | 7920 | 7920 | 7920 | 25 |
| 401 | 20240726 | 115700 | 747625700 | 7920 | 7890 | 7920 | 7890 | 51 |
| 402 | 20240726 | 115600 | 747223280 | 7920 | 7920 | 7920 | 7890 | 859 |
| 403 | 20240726 | 115500 | 740440440 | 7920 | 7920 | 7920 | 7910 | 65 |
| 404 | 20240726 | 115400 | 739925730 | 7910 | 7910 | 7910 | 7910 | 0 |
| 405 | 20240726 | 115300 | 739925730 | 7910 | 7910 | 7910 | 7910 | 629 |
| 406 | 20240726 | 115200 | 734950340 | 7940 | 7940 | 7940 | 7940 | 199 |
| 407 | 20240726 | 115100 | 733370280 | 7940 | 7930 | 7950 | 7910 | 1266 |
| 408 | 20240726 | 115000 | 723352120 | 7950 | 7940 | 7950 | 7930 | 503 |
| 409 | 20240726 | 114900 | 719358290 | 7940 | 7930 | 7940 | 7930 | 863 |
| 410 | 20240726 | 114800 | 712512740 | 7930 | 7920 | 7930 | 7920 | 653 |
| 411 | 20240726 | 114700 | 707340970 | 7920 | 7920 | 7920 | 7910 | 764 |
| 412 | 20240726 | 114600 | 701297610 | 7900 | 7910 | 7920 | 7900 | 431 |
| 413 | 20240726 | 114500 | 697891970 | 7920 | 7920 | 7920 | 7920 | 0 |
| 414 | 20240726 | 114400 | 697891970 | 7920 | 7910 | 7920 | 7910 | 64 |
| 415 | 20240726 | 114300 | 697385720 | 7920 | 7900 | 7920 | 7890 | 233 |
| 416 | 20240726 | 114200 | 695542840 | 7910 | 7910 | 7910 | 7910 | 0 |
| 417 | 20240726 | 114100 | 695542840 | 7910 | 7890 | 7910 | 7890 | 128 |
| 418 | 20240726 | 114000 | 694532360 | 7920 | 7890 | 7920 | 7890 | 145 |
| 419 | 20240726 | 113900 | 693387870 | 7920 | 7910 | 7920 | 7910 | 956 |
| 420 | 20240726 | 113800 | 685825900 | 7880 | 7910 | 7910 | 7880 | 556 |
| 421 | 20240726 | 113700 | 681434250 | 7920 | 7920 | 7920 | 7920 | 0 |
| 422 | 20240726 | 113600 | 681434250 | 7920 | 7920 | 7920 | 7920 | 0 |
| 423 | 20240726 | 113500 | 681434250 | 7920 | 7910 | 7920 | 7910 | 5 |
| 424 | 20240726 | 113400 | 681394690 | 7920 | 7890 | 7920 | 7890 | 31 |
| 425 | 20240726 | 113300 | 681150070 | 7920 | 7900 | 7920 | 7900 | 32 |
| 426 | 20240726 | 113200 | 680896960 | 7920 | 7900 | 7920 | 7900 | 161 |
| 427 | 20240726 | 113100 | 679625040 | 7900 | 7900 | 7900 | 7900 | 0 |
| 428 | 20240726 | 113000 | 679625040 | 7900 | 7900 | 7900 | 7900 | 0 |
| 429 | 20240726 | 112900 | 679625040 | 7900 | 7900 | 7900 | 7900 | 0 |
| 430 | 20240726 | 112800 | 679625040 | 7900 | 7900 | 7900 | 7900 | 0 |
| 431 | 20240726 | 112700 | 679625040 | 7900 | 7880 | 7900 | 7880 | 1810 |
| 432 | 20240726 | 112600 | 665359640 | 7880 | 7880 | 7880 | 7880 | 0 |
| 433 | 20240726 | 112500 | 665359640 | 7880 | 7890 | 7890 | 7880 | 186 |
| 434 | 20240726 | 112400 | 663893910 | 7890 | 7890 | 7890 | 7890 | 240 |
| 435 | 20240726 | 112300 | 662000310 | 7900 | 7920 | 7920 | 7900 | 233 |
| 436 | 20240726 | 112200 | 660159590 | 7910 | 7910 | 7920 | 7910 | 101 |
| 437 | 20240726 | 112100 | 659360670 | 7910 | 7920 | 7920 | 7910 | 242 |
| 438 | 20240726 | 112000 | 657446440 | 7910 | 7920 | 7920 | 7910 | 231 |
| 439 | 20240726 | 111900 | 655618930 | 7920 | 7920 | 7920 | 7900 | 258 |
| 440 | 20240726 | 111800 | 653579060 | 7920 | 7900 | 7920 | 7900 | 734 |
| 441 | 20240726 | 111700 | 647772130 | 7900 | 7890 | 7900 | 7890 | 734 |
| 442 | 20240726 | 111600 | 641976170 | 7890 | 7890 | 7890 | 7890 | 0 |
| 443 | 20240726 | 111500 | 641976170 | 7890 | 7880 | 7890 | 7880 | 71 |
| 444 | 20240726 | 111400 | 641416680 | 7880 | 7880 | 7880 | 7880 | 3 |
| 445 | 20240726 | 111300 | 641393040 | 7880 | 7880 | 7880 | 7880 | 128 |
| 446 | 20240726 | 111200 | 640384400 | 7880 | 7880 | 7880 | 7880 | 0 |
| 447 | 20240726 | 111100 | 640384400 | 7880 | 7870 | 7880 | 7870 | 45 |
| 448 | 20240726 | 111000 | 640030240 | 7880 | 7880 | 7880 | 7880 | 129 |
| 449 | 20240726 | 110900 | 639013720 | 7880 | 7870 | 7880 | 7860 | 180 |
| 450 | 20240726 | 110800 | 637596920 | 7870 | 7870 | 7870 | 7870 | 139 |
| 451 | 20240726 | 110700 | 636502990 | 7870 | 7870 | 7870 | 7870 | 30 |
| 452 | 20240726 | 110600 | 636266890 | 7870 | 7870 | 7870 | 7870 | 1 |
| 453 | 20240726 | 110500 | 636259020 | 7860 | 7860 | 7860 | 7860 | 0 |
| 454 | 20240726 | 110400 | 636259020 | 7860 | 7860 | 7860 | 7860 | 0 |
| 455 | 20240726 | 110300 | 636259020 | 7860 | 7860 | 7860 | 7860 | 591 |
| 456 | 20240726 | 110200 | 631613760 | 7870 | 7870 | 7870 | 7870 | 4 |
| 457 | 20240726 | 110100 | 631582280 | 7860 | 7870 | 7870 | 7860 | 26 |
| 458 | 20240726 | 110000 | 631377870 | 7870 | 7870 | 7870 | 7870 | 20 |
| 459 | 20240726 | 105900 | 631220470 | 7870 | 7870 | 7870 | 7870 | 401 |
| 460 | 20240726 | 105800 | 628064600 | 7890 | 7890 | 7890 | 7890 | 0 |
| 461 | 20240726 | 105700 | 628064600 | 7890 | 7890 | 7890 | 7890 | 0 |
| 462 | 20240726 | 105600 | 628064600 | 7890 | 7890 | 7890 | 7890 | 10 |
| 463 | 20240726 | 105500 | 627985700 | 7900 | 7880 | 7900 | 7870 | 3 |
| 464 | 20240726 | 105400 | 627962050 | 7890 | 7890 | 7890 | 7890 | 1 |
| 465 | 20240726 | 105300 | 627954160 | 7910 | 7910 | 7910 | 7910 | 0 |
| 466 | 20240726 | 105200 | 627954160 | 7910 | 7910 | 7910 | 7910 | 0 |
| 467 | 20240726 | 105100 | 627954160 | 7910 | 7890 | 7910 | 7890 | 23 |
| 468 | 20240726 | 105000 | 627772670 | 7890 | 7910 | 7910 | 7890 | 239 |
| 469 | 20240726 | 104900 | 625885930 | 7900 | 7900 | 7920 | 7900 | 186 |
| 470 | 20240726 | 104800 | 624414210 | 7920 | 7870 | 7920 | 7870 | 99 |
| 471 | 20240726 | 104700 | 623630730 | 7920 | 7890 | 7920 | 7870 | 1039 |
| 472 | 20240726 | 104600 | 615436670 | 7900 | 7900 | 7900 | 7900 | 0 |
| 473 | 20240726 | 104500 | 615436670 | 7900 | 7890 | 7900 | 7890 | 28 |
| 474 | 20240726 | 104400 | 615215610 | 7890 | 7890 | 7890 | 7890 | 100 |
| 475 | 20240726 | 104300 | 614426610 | 7890 | 7890 | 7890 | 7890 | 0 |
| 476 | 20240726 | 104200 | 614426610 | 7890 | 7890 | 7890 | 7890 | 13 |
| 477 | 20240726 | 104100 | 614324040 | 7900 | 7900 | 7900 | 7900 | 8 |
| 478 | 20240726 | 104000 | 614260840 | 7900 | 7890 | 7900 | 7890 | 4 |
| 479 | 20240726 | 103900 | 614229250 | 7900 | 7900 | 7900 | 7900 | 0 |
| 480 | 20240726 | 103800 | 614229250 | 7900 | 7900 | 7900 | 7900 | 1 |
| 481 | 20240726 | 103700 | 614221350 | 7890 | 7900 | 7900 | 7890 | 1240 |
| 482 | 20240726 | 103600 | 604425930 | 7900 | 7900 | 7900 | 7900 | 0 |
| 483 | 20240726 | 103500 | 604425930 | 7900 | 7910 | 7910 | 7890 | 43 |
| 484 | 20240726 | 103400 | 604086570 | 7900 | 7900 | 7900 | 7900 | 1 |
| 485 | 20240726 | 103300 | 604078670 | 7910 | 7890 | 7910 | 7890 | 2686 |
| 486 | 20240726 | 103200 | 582867930 | 7870 | 7880 | 7880 | 7870 | 377 |
| 487 | 20240726 | 103100 | 579900040 | 7880 | 7880 | 7880 | 7880 | 0 |
| 488 | 20240726 | 103000 | 579900040 | 7880 | 7890 | 7890 | 7880 | 334 |
| 489 | 20240726 | 102900 | 577267890 | 7880 | 7880 | 7880 | 7880 | 0 |
| 490 | 20240726 | 102800 | 577267890 | 7880 | 7880 | 7880 | 7880 | 475 |
| 491 | 20240726 | 102700 | 573524890 | 7890 | 7890 | 7890 | 7890 | 55 |
| 492 | 20240726 | 102600 | 573090940 | 7890 | 7880 | 7890 | 7880 | 119 |
| 493 | 20240726 | 102500 | 572152720 | 7880 | 7880 | 7880 | 7880 | 367 |
| 494 | 20240726 | 102400 | 569260760 | 7880 | 7880 | 7880 | 7880 | 33 |
| 495 | 20240726 | 102300 | 569000720 | 7880 | 7920 | 7920 | 7880 | 563 |
| 496 | 20240726 | 102200 | 564562560 | 7920 | 7890 | 7930 | 7880 | 4096 |
| 497 | 20240726 | 102100 | 532205980 | 7880 | 7880 | 7900 | 7880 | 2086 |
| 498 | 20240726 | 102000 | 515757520 | 7870 | 7860 | 7880 | 7860 | 651 |
| 499 | 20240726 | 101900 | 510636250 | 7860 | 7840 | 7860 | 7840 | 1146 |
| 500 | 20240726 | 101800 | 501647580 | 7840 | 7840 | 7840 | 7840 | 104 |
| 501 | 20240726 | 101700 | 500832220 | 7840 | 7840 | 7840 | 7840 | 0 |
| 502 | 20240726 | 101600 | 500832220 | 7840 | 7830 | 7840 | 7830 | 36 |
| 503 | 20240726 | 101500 | 500550320 | 7830 | 7830 | 7830 | 7830 | 18 |
| 504 | 20240726 | 101400 | 500409380 | 7820 | 7820 | 7820 | 7820 | 40 |
| 505 | 20240726 | 101300 | 500096580 | 7810 | 7810 | 7810 | 7810 | 30 |
| 506 | 20240726 | 101200 | 499862280 | 7810 | 7820 | 7820 | 7810 | 1543 |
| 507 | 20240726 | 101100 | 487804910 | 7830 | 7830 | 7830 | 7830 | 302 |
| 508 | 20240726 | 101000 | 485440250 | 7830 | 7840 | 7840 | 7830 | 70 |
| 509 | 20240726 | 100900 | 484892140 | 7840 | 7830 | 7840 | 7830 | 84 |
| 510 | 20240726 | 100800 | 484234330 | 7840 | 7830 | 7840 | 7830 | 430 |
| 511 | 20240726 | 100700 | 480864840 | 7820 | 7820 | 7820 | 7820 | 1209 |
| 512 | 20240726 | 100600 | 471410460 | 7820 | 7820 | 7820 | 7820 | 13 |
| 513 | 20240726 | 100500 | 471308800 | 7830 | 7830 | 7830 | 7830 | 0 |
| 514 | 20240726 | 100400 | 471308800 | 7830 | 7800 | 7830 | 7800 | 31 |
| 515 | 20240726 | 100300 | 471066860 | 7800 | 7830 | 7830 | 7800 | 402 |
| 516 | 20240726 | 100200 | 467926830 | 7830 | 7810 | 7830 | 7810 | 56 |
| 517 | 20240726 | 100100 | 467489450 | 7810 | 7800 | 7810 | 7800 | 99 |
| 518 | 20240726 | 100000 | 466716600 | 7800 | 7810 | 7810 | 7800 | 20 |
| 519 | 20240726 | 095900 | 466560550 | 7810 | 7820 | 7820 | 7810 | 550 |
| 520 | 20240726 | 095800 | 462263780 | 7830 | 7830 | 7830 | 7830 | 0 |
| 521 | 20240726 | 095700 | 462263780 | 7830 | 7830 | 7840 | 7820 | 980 |
| 522 | 20240726 | 095600 | 454594790 | 7850 | 7840 | 7850 | 7830 | 1386 |
| 523 | 20240726 | 095500 | 443715460 | 7830 | 7830 | 7840 | 7830 | 436 |
| 524 | 20240726 | 095400 | 440299960 | 7830 | 7770 | 7830 | 7770 | 7063 |
| 525 | 20240726 | 095300 | 385205150 | 7770 | 7780 | 7780 | 7770 | 100 |
| 526 | 20240726 | 095200 | 384427390 | 7790 | 7790 | 7790 | 7790 | 3 |
| 527 | 20240726 | 095100 | 384404020 | 7780 | 7780 | 7780 | 7780 | 0 |
| 528 | 20240726 | 095000 | 384404020 | 7780 | 7790 | 7790 | 7770 | 392 |
| 529 | 20240726 | 094900 | 381354910 | 7790 | 7790 | 7790 | 7790 | 2 |
| 530 | 20240726 | 094800 | 381339330 | 7790 | 7790 | 7790 | 7790 | 0 |
| 531 | 20240726 | 094700 | 381339330 | 7790 | 7780 | 7790 | 7780 | 659 |
| 532 | 20240726 | 094600 | 376206180 | 7780 | 7780 | 7780 | 7780 | 1181 |
| 533 | 20240726 | 094500 | 367018000 | 7780 | 7780 | 7790 | 7780 | 432 |
| 534 | 20240726 | 094400 | 363657000 | 7790 | 7790 | 7790 | 7790 | 196 |
| 535 | 20240726 | 094300 | 362130160 | 7790 | 7780 | 7790 | 7780 | 106 |
| 536 | 20240726 | 094200 | 361305420 | 7780 | 7790 | 7790 | 7780 | 320 |
| 537 | 20240726 | 094100 | 358814320 | 7790 | 7780 | 7790 | 7780 | 281 |
| 538 | 20240726 | 094000 | 356625350 | 7780 | 7780 | 7780 | 7760 | 545 |
| 539 | 20240726 | 093900 | 352392090 | 7780 | 7760 | 7780 | 7760 | 653 |
| 540 | 20240726 | 093800 | 347322090 | 7780 | 7760 | 7780 | 7750 | 387 |
| 541 | 20240726 | 093700 | 344321000 | 7760 | 7760 | 7760 | 7760 | 1707 |
| 542 | 20240726 | 093600 | 331074680 | 7760 | 7770 | 7770 | 7760 | 788 |
| 543 | 20240726 | 093500 | 324955950 | 7770 | 7780 | 7790 | 7770 | 1113 |
| 544 | 20240726 | 093400 | 316299690 | 7790 | 7790 | 7790 | 7790 | 0 |
| 545 | 20240726 | 093300 | 316299690 | 7790 | 7790 | 7790 | 7790 | 15 |
| 546 | 20240726 | 093200 | 316182840 | 7790 | 7790 | 7790 | 7790 | 63 |
| 547 | 20240726 | 093100 | 315692070 | 7790 | 7790 | 7790 | 7790 | 248 |
| 548 | 20240726 | 093000 | 313760150 | 7790 | 7790 | 7790 | 7790 | 498 |
| 549 | 20240726 | 092900 | 309880730 | 7790 | 7800 | 7800 | 7790 | 482 |
| 550 | 20240726 | 092800 | 306125600 | 7800 | 7800 | 7800 | 7790 | 1095 |
| 551 | 20240726 | 092700 | 297585200 | 7800 | 7810 | 7820 | 7790 | 692 |
| 552 | 20240726 | 092600 | 292186770 | 7810 | 7810 | 7810 | 7810 | 50 |
| 553 | 20240726 | 092500 | 291796270 | 7810 | 7820 | 7820 | 7810 | 140 |
| 554 | 20240726 | 092400 | 290702670 | 7820 | 7810 | 7820 | 7810 | 235 |
| 555 | 20240726 | 092300 | 288865210 | 7810 | 7800 | 7810 | 7800 | 1745 |
| 556 | 20240726 | 092200 | 275237760 | 7800 | 7800 | 7800 | 7800 | 137 |
| 557 | 20240726 | 092100 | 274169160 | 7800 | 7800 | 7810 | 7800 | 296 |
| 558 | 20240726 | 092000 | 271860160 | 7810 | 7800 | 7810 | 7800 | 1122 |
| 559 | 20240726 | 091900 | 263102090 | 7800 | 7780 | 7800 | 7780 | 861 |
| 560 | 20240726 | 091800 | 256386470 | 7770 | 7800 | 7800 | 7770 | 3483 |
| 561 | 20240726 | 091700 | 229288370 | 7800 | 7810 | 7810 | 7800 | 197 |
| 562 | 20240726 | 091600 | 227751600 | 7810 | 7810 | 7810 | 7800 | 992 |
| 563 | 20240726 | 091500 | 220004370 | 7810 | 7810 | 7810 | 7810 | 171 |
| 564 | 20240726 | 091400 | 218668860 | 7810 | 7820 | 7820 | 7810 | 61 |
| 565 | 20240726 | 091300 | 218192440 | 7820 | 7820 | 7820 | 7820 | 1 |
| 566 | 20240726 | 091200 | 218184620 | 7820 | 7800 | 7820 | 7790 | 1695 |
| 567 | 20240726 | 091100 | 204969090 | 7790 | 7800 | 7800 | 7790 | 224 |
| 568 | 20240726 | 091000 | 203223720 | 7800 | 7820 | 7820 | 7800 | 258 |
| 569 | 20240726 | 090900 | 201210760 | 7810 | 7830 | 7830 | 7810 | 714 |
| 570 | 20240726 | 090800 | 195626540 | 7830 | 7840 | 7840 | 7830 | 976 |
| 571 | 20240726 | 090700 | 187976350 | 7840 | 7840 | 7850 | 7840 | 83 |
| 572 | 20240726 | 090600 | 187325420 | 7840 | 7850 | 7850 | 7840 | 525 |
| 573 | 20240726 | 090500 | 183206860 | 7850 | 7850 | 7850 | 7840 | 935 |
| 574 | 20240726 | 090400 | 175872530 | 7870 | 7850 | 7880 | 7840 | 3963 |
| 575 | 20240726 | 090300 | 144698640 | 7860 | 7750 | 7860 | 7750 | 3185 |
| 576 | 20240726 | 090200 | 119749660 | 7740 | 7760 | 7780 | 7740 | 2151 |
| 577 | 20240726 | 090100 | 103070500 | 7790 | 7760 | 7800 | 7750 | 3316 |
| 578 | 20240726 | 090000 | 77346000 | 7800 | 7800 | 7810 | 7740 | 9164 |