29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240726 | 185800 | 1754087740 | 4340 | 4340 | 4340 | 4340 | 7048 |
| 3 | 20240726 | 185700 | 1754087740 | 4340 | 4340 | 4340 | 4340 | 0 |
| 4 | 20240726 | 185600 | 1754087740 | 4340 | 4340 | 4340 | 4340 | 0 |
| 5 | 20240726 | 185500 | 1754087740 | 4340 | 4340 | 4340 | 4340 | 0 |
| 6 | 20240726 | 185400 | 1754087740 | 4340 | 4340 | 4340 | 4340 | 0 |
| 7 | 20240726 | 185300 | 1754087740 | 4340 | 4340 | 4340 | 4340 | 0 |
| 8 | 20240726 | 185200 | 1754087740 | 4340 | 4340 | 4340 | 4340 | 0 |
| 9 | 20240726 | 185100 | 1754087740 | 4340 | 4340 | 4340 | 4340 | 0 |
| 10 | 20240726 | 185000 | 1754087740 | 4340 | 4340 | 4340 | 4340 | 0 |
| 11 | 20240726 | 184900 | 1754087740 | 4340 | 4340 | 4340 | 4340 | 0 |
| 12 | 20240726 | 184800 | 1754087740 | 4340 | 4340 | 4340 | 4340 | 0 |
| 13 | 20240726 | 184700 | 1754087740 | 4340 | 4340 | 4340 | 4340 | 0 |
| 14 | 20240726 | 184600 | 1754087740 | 4340 | 4340 | 4340 | 4340 | 0 |
| 15 | 20240726 | 184500 | 1754087740 | 4340 | 4340 | 4340 | 4340 | 0 |
| 16 | 20240726 | 184400 | 1754087740 | 4340 | 4340 | 4340 | 4340 | 0 |
| 17 | 20240726 | 184300 | 1754087740 | 4340 | 4340 | 4340 | 4340 | 0 |
| 18 | 20240726 | 184200 | 1754087740 | 4340 | 4340 | 4340 | 4340 | 0 |
| 19 | 20240726 | 184100 | 1754087740 | 4340 | 4340 | 4340 | 4340 | 0 |
| 20 | 20240726 | 184000 | 1754087740 | 4340 | 4340 | 4340 | 4340 | 0 |
| 21 | 20240726 | 183900 | 1754087740 | 4340 | 4340 | 4340 | 4340 | 0 |
| 22 | 20240726 | 183800 | 1754087740 | 4340 | 4340 | 4340 | 4340 | 0 |
| 23 | 20240726 | 183700 | 1754087740 | 4340 | 4340 | 4340 | 4340 | 0 |
| 24 | 20240726 | 183600 | 1754087740 | 4340 | 4340 | 4340 | 4340 | 0 |
| 25 | 20240726 | 183500 | 1754087740 | 4340 | 4340 | 4340 | 4340 | 0 |
| 26 | 20240726 | 183400 | 1754087740 | 4340 | 4340 | 4340 | 4340 | 0 |
| 27 | 20240726 | 183300 | 1754087740 | 4340 | 4340 | 4340 | 4340 | 0 |
| 28 | 20240726 | 183200 | 1754087740 | 4340 | 4340 | 4340 | 4340 | 0 |
| 29 | 20240726 | 183100 | 1754087740 | 4340 | 4340 | 4340 | 4340 | 0 |
| 30 | 20240726 | 183000 | 1754087740 | 4340 | 4340 | 4340 | 4340 | 0 |
| 31 | 20240726 | 182900 | 1754087740 | 4340 | 4340 | 4340 | 4340 | 0 |
| 32 | 20240726 | 182800 | 1754087740 | 4340 | 4340 | 4340 | 4340 | 7048 |
| 33 | 20240726 | 182700 | 1754087740 | 4340 | 4340 | 4340 | 4340 | 0 |
| 34 | 20240726 | 182600 | 1754087740 | 4340 | 4340 | 4340 | 4340 | 0 |
| 35 | 20240726 | 182500 | 1754087740 | 4340 | 4340 | 4340 | 4340 | 0 |
| 36 | 20240726 | 182400 | 1754087740 | 4340 | 4340 | 4340 | 4340 | 0 |
| 37 | 20240726 | 182300 | 1754087740 | 4340 | 4340 | 4340 | 4340 | 0 |
| 38 | 20240726 | 182200 | 1754087740 | 4340 | 4340 | 4340 | 4340 | 0 |
| 39 | 20240726 | 182100 | 1754087740 | 4340 | 4340 | 4340 | 4340 | 0 |
| 40 | 20240726 | 182000 | 1754087740 | 4340 | 4340 | 4340 | 4340 | 0 |
| 41 | 20240726 | 181900 | 1754087740 | 4340 | 4340 | 4340 | 4340 | 0 |
| 42 | 20240726 | 181800 | 1754087740 | 4340 | 4340 | 4340 | 4340 | 0 |
| 43 | 20240726 | 181700 | 1754087740 | 4340 | 4340 | 4340 | 4340 | 0 |
| 44 | 20240726 | 181600 | 1754087740 | 4340 | 4340 | 4340 | 4340 | 0 |
| 45 | 20240726 | 181500 | 1754087740 | 4340 | 4340 | 4340 | 4340 | 0 |
| 46 | 20240726 | 181400 | 1754087740 | 4340 | 4340 | 4340 | 4340 | 0 |
| 47 | 20240726 | 181300 | 1754087740 | 4340 | 4340 | 4340 | 4340 | 0 |
| 48 | 20240726 | 181200 | 1754087740 | 4340 | 4340 | 4340 | 4340 | 0 |
| 49 | 20240726 | 181100 | 1754087740 | 4340 | 4340 | 4340 | 4340 | 0 |
| 50 | 20240726 | 181000 | 1754087740 | 4340 | 4340 | 4340 | 4340 | 0 |
| 51 | 20240726 | 180900 | 1754087740 | 4340 | 4340 | 4340 | 4340 | 0 |
| 52 | 20240726 | 180800 | 1754087740 | 4340 | 4340 | 4340 | 4340 | 0 |
| 53 | 20240726 | 180700 | 1754087740 | 4340 | 4340 | 4340 | 4340 | 0 |
| 54 | 20240726 | 180600 | 1754087740 | 4340 | 4340 | 4340 | 4340 | 0 |
| 55 | 20240726 | 180500 | 1754087740 | 4340 | 4340 | 4340 | 4340 | 0 |
| 56 | 20240726 | 180400 | 1754087740 | 4340 | 4340 | 4340 | 4340 | 0 |
| 57 | 20240726 | 180300 | 1754087740 | 4340 | 4340 | 4340 | 4340 | 0 |
| 58 | 20240726 | 180200 | 1754087740 | 4340 | 4340 | 4340 | 4340 | 0 |
| 59 | 20240726 | 180100 | 1754087740 | 4340 | 4340 | 4340 | 4340 | 0 |
| 60 | 20240726 | 180000 | 1754087740 | 4340 | 4340 | 4340 | 4340 | 0 |
| 61 | 20240726 | 175900 | 1754087740 | 4340 | 4340 | 4340 | 4340 | 0 |
| 62 | 20240726 | 175800 | 1754087740 | 4340 | 4340 | 4340 | 4340 | 7048 |
| 63 | 20240726 | 175700 | 1754087740 | 4340 | 4340 | 4340 | 4340 | 0 |
| 64 | 20240726 | 175600 | 1754087740 | 4340 | 4340 | 4340 | 4340 | 0 |
| 65 | 20240726 | 175500 | 1754087740 | 4340 | 4340 | 4340 | 4340 | 0 |
| 66 | 20240726 | 175400 | 1754087740 | 4340 | 4340 | 4340 | 4340 | 0 |
| 67 | 20240726 | 175300 | 1754087740 | 4340 | 4340 | 4340 | 4340 | 0 |
| 68 | 20240726 | 175200 | 1754087740 | 4340 | 4340 | 4340 | 4340 | 0 |
| 69 | 20240726 | 175100 | 1754087740 | 4340 | 4340 | 4340 | 4340 | 0 |
| 70 | 20240726 | 175000 | 1754087740 | 4340 | 4340 | 4340 | 4340 | 0 |
| 71 | 20240726 | 174900 | 1754087740 | 4340 | 4340 | 4340 | 4340 | 0 |
| 72 | 20240726 | 174800 | 1754087740 | 4340 | 4340 | 4340 | 4340 | 0 |
| 73 | 20240726 | 174700 | 1754087740 | 4340 | 4340 | 4340 | 4340 | 0 |
| 74 | 20240726 | 174600 | 1754087740 | 4340 | 4340 | 4340 | 4340 | 0 |
| 75 | 20240726 | 174500 | 1754087740 | 4340 | 4340 | 4340 | 4340 | 0 |
| 76 | 20240726 | 174400 | 1754087740 | 4340 | 4340 | 4340 | 4340 | 0 |
| 77 | 20240726 | 174300 | 1754087740 | 4340 | 4340 | 4340 | 4340 | 0 |
| 78 | 20240726 | 174200 | 1754087740 | 4340 | 4340 | 4340 | 4340 | 0 |
| 79 | 20240726 | 174100 | 1754087740 | 4340 | 4340 | 4340 | 4340 | 0 |
| 80 | 20240726 | 174000 | 1754087740 | 4340 | 4340 | 4340 | 4340 | 0 |
| 81 | 20240726 | 173900 | 1754087740 | 4340 | 4340 | 4340 | 4340 | 0 |
| 82 | 20240726 | 173800 | 1754087740 | 4340 | 4340 | 4340 | 4340 | 0 |
| 83 | 20240726 | 173700 | 1754087740 | 4340 | 4340 | 4340 | 4340 | 0 |
| 84 | 20240726 | 173600 | 1754087740 | 4340 | 4340 | 4340 | 4340 | 0 |
| 85 | 20240726 | 173500 | 1754087740 | 4340 | 4340 | 4340 | 4340 | 0 |
| 86 | 20240726 | 173400 | 1754087740 | 4340 | 4340 | 4340 | 4340 | 0 |
| 87 | 20240726 | 173300 | 1754087740 | 4340 | 4340 | 4340 | 4340 | 0 |
| 88 | 20240726 | 173200 | 1754087740 | 4340 | 4340 | 4340 | 4340 | 0 |
| 89 | 20240726 | 173100 | 1754087740 | 4340 | 4340 | 4340 | 4340 | 0 |
| 90 | 20240726 | 173000 | 1754087740 | 4340 | 4340 | 4340 | 4340 | 0 |
| 91 | 20240726 | 172900 | 1754087740 | 4340 | 4340 | 4340 | 4340 | 0 |
| 92 | 20240726 | 172800 | 1754087740 | 4340 | 4340 | 4340 | 4340 | 7048 |
| 93 | 20240726 | 172700 | 1754087740 | 4340 | 4340 | 4340 | 4340 | 0 |
| 94 | 20240726 | 172600 | 1754087740 | 4340 | 4340 | 4340 | 4340 | 0 |
| 95 | 20240726 | 172500 | 1754087740 | 4340 | 4340 | 4340 | 4340 | 0 |
| 96 | 20240726 | 172400 | 1754087740 | 4340 | 4340 | 4340 | 4340 | 0 |
| 97 | 20240726 | 172300 | 1754087740 | 4340 | 4340 | 4340 | 4340 | 0 |
| 98 | 20240726 | 172200 | 1754087740 | 4340 | 4340 | 4340 | 4340 | 0 |
| 99 | 20240726 | 172100 | 1754087740 | 4340 | 4340 | 4340 | 4340 | 0 |
| 100 | 20240726 | 172000 | 1754087740 | 4340 | 4340 | 4340 | 4340 | 0 |
| 101 | 20240726 | 171900 | 1754087740 | 4340 | 4340 | 4340 | 4340 | 0 |
| 102 | 20240726 | 171800 | 1754087740 | 4340 | 4340 | 4340 | 4340 | 0 |
| 103 | 20240726 | 171700 | 1754087740 | 4340 | 4340 | 4340 | 4340 | 0 |
| 104 | 20240726 | 171600 | 1754087740 | 4340 | 4340 | 4340 | 4340 | 0 |
| 105 | 20240726 | 171500 | 1754087740 | 4340 | 4340 | 4340 | 4340 | 0 |
| 106 | 20240726 | 171400 | 1754087740 | 4340 | 4340 | 4340 | 4340 | 0 |
| 107 | 20240726 | 171300 | 1754087740 | 4340 | 4340 | 4340 | 4340 | 0 |
| 108 | 20240726 | 171200 | 1754087740 | 4340 | 4340 | 4340 | 4340 | 0 |
| 109 | 20240726 | 171100 | 1754087740 | 4340 | 4340 | 4340 | 4340 | 0 |
| 110 | 20240726 | 171000 | 1754087740 | 4340 | 4340 | 4340 | 4340 | 0 |
| 111 | 20240726 | 170900 | 1754087740 | 4340 | 4340 | 4340 | 4340 | 0 |
| 112 | 20240726 | 170800 | 1754087740 | 4340 | 4340 | 4340 | 4340 | 0 |
| 113 | 20240726 | 170700 | 1754087740 | 4340 | 4340 | 4340 | 4340 | 0 |
| 114 | 20240726 | 170600 | 1754087740 | 4340 | 4340 | 4340 | 4340 | 0 |
| 115 | 20240726 | 170500 | 1754087740 | 4340 | 4340 | 4340 | 4340 | 0 |
| 116 | 20240726 | 170400 | 1754087740 | 4340 | 4340 | 4340 | 4340 | 0 |
| 117 | 20240726 | 170300 | 1754087740 | 4340 | 4340 | 4340 | 4340 | 0 |
| 118 | 20240726 | 170200 | 1754087740 | 4340 | 4340 | 4340 | 4340 | 0 |
| 119 | 20240726 | 170100 | 1754087740 | 4340 | 4340 | 4340 | 4340 | 0 |
| 120 | 20240726 | 170000 | 1754087740 | 4340 | 4340 | 4340 | 4340 | 0 |
| 121 | 20240726 | 165900 | 1754087740 | 4340 | 4340 | 4340 | 4340 | 0 |
| 122 | 20240726 | 165800 | 1754087740 | 4340 | 4340 | 4340 | 4340 | 7048 |
| 123 | 20240726 | 165700 | 1754087740 | 4340 | 4340 | 4340 | 4340 | 0 |
| 124 | 20240726 | 165600 | 1754087740 | 4340 | 4340 | 4340 | 4340 | 0 |
| 125 | 20240726 | 165500 | 1754087740 | 4340 | 4340 | 4340 | 4340 | 0 |
| 126 | 20240726 | 165400 | 1754087740 | 4340 | 4340 | 4340 | 4340 | 0 |
| 127 | 20240726 | 165300 | 1754087740 | 4340 | 4340 | 4340 | 4340 | 0 |
| 128 | 20240726 | 165200 | 1754087740 | 4340 | 4340 | 4340 | 4340 | 0 |
| 129 | 20240726 | 165100 | 1754087740 | 4340 | 4340 | 4340 | 4340 | 0 |
| 130 | 20240726 | 165000 | 1754087740 | 4340 | 4340 | 4340 | 4340 | 0 |
| 131 | 20240726 | 164900 | 1754087740 | 4340 | 4340 | 4340 | 4340 | 0 |
| 132 | 20240726 | 164800 | 1754087740 | 4340 | 4340 | 4340 | 4340 | 0 |
| 133 | 20240726 | 164700 | 1754087740 | 4340 | 4340 | 4340 | 4340 | 0 |
| 134 | 20240726 | 164600 | 1754087740 | 4340 | 4340 | 4340 | 4340 | 0 |
| 135 | 20240726 | 164500 | 1754087740 | 4340 | 4340 | 4340 | 4340 | 0 |
| 136 | 20240726 | 164400 | 1754087740 | 4340 | 4340 | 4340 | 4340 | 0 |
| 137 | 20240726 | 164300 | 1754087740 | 4340 | 4340 | 4340 | 4340 | 0 |
| 138 | 20240726 | 164200 | 1754087740 | 4340 | 4340 | 4340 | 4340 | 0 |
| 139 | 20240726 | 164100 | 1754087740 | 4340 | 4340 | 4340 | 4340 | 0 |
| 140 | 20240726 | 164000 | 1754087740 | 4340 | 4340 | 4340 | 4340 | 0 |
| 141 | 20240726 | 163900 | 1754087740 | 4340 | 4340 | 4340 | 4340 | 0 |
| 142 | 20240726 | 163800 | 1754087740 | 4340 | 4340 | 4340 | 4340 | 0 |
| 143 | 20240726 | 163700 | 1754087740 | 4340 | 4340 | 4340 | 4340 | 0 |
| 144 | 20240726 | 163600 | 1754087740 | 4340 | 4340 | 4340 | 4340 | 0 |
| 145 | 20240726 | 163500 | 1754087740 | 4340 | 4340 | 4340 | 4340 | 0 |
| 146 | 20240726 | 163400 | 1754087740 | 4340 | 4340 | 4340 | 4340 | 0 |
| 147 | 20240726 | 163300 | 1754087740 | 4340 | 4340 | 4340 | 4340 | 0 |
| 148 | 20240726 | 163200 | 1754087740 | 4340 | 4340 | 4340 | 4340 | 0 |
| 149 | 20240726 | 163100 | 1754087740 | 4340 | 4340 | 4340 | 4340 | 0 |
| 150 | 20240726 | 163000 | 1754087740 | 4340 | 4340 | 4340 | 4340 | 0 |
| 151 | 20240726 | 162900 | 1754087740 | 4340 | 4340 | 4340 | 4340 | 0 |
| 152 | 20240726 | 162800 | 1754087740 | 4340 | 4340 | 4340 | 4340 | 7048 |
| 153 | 20240726 | 162700 | 1754087740 | 4340 | 4340 | 4340 | 4340 | 0 |
| 154 | 20240726 | 162600 | 1754087740 | 4340 | 4340 | 4340 | 4340 | 0 |
| 155 | 20240726 | 162500 | 1754087740 | 4340 | 4340 | 4340 | 4340 | 0 |
| 156 | 20240726 | 162400 | 1754087740 | 4340 | 4340 | 4340 | 4340 | 0 |
| 157 | 20240726 | 162300 | 1754087740 | 4340 | 4340 | 4340 | 4340 | 0 |
| 158 | 20240726 | 162200 | 1754087740 | 4340 | 4340 | 4340 | 4340 | 0 |
| 159 | 20240726 | 162100 | 1754087740 | 4340 | 4340 | 4340 | 4340 | 0 |
| 160 | 20240726 | 162000 | 1754087740 | 4340 | 4340 | 4340 | 4340 | 0 |
| 161 | 20240726 | 161900 | 1754087740 | 4340 | 4340 | 4340 | 4340 | 0 |
| 162 | 20240726 | 161800 | 1754087740 | 4340 | 4340 | 4340 | 4340 | 0 |
| 163 | 20240726 | 161700 | 1754087740 | 4340 | 4340 | 4340 | 4340 | 0 |
| 164 | 20240726 | 161600 | 1754087740 | 4340 | 4340 | 4340 | 4340 | 0 |
| 165 | 20240726 | 161500 | 1754087740 | 4340 | 4340 | 4340 | 4340 | 0 |
| 166 | 20240726 | 161400 | 1754087740 | 4340 | 4340 | 4340 | 4340 | 0 |
| 167 | 20240726 | 161300 | 1754087740 | 4340 | 4340 | 4340 | 4340 | 0 |
| 168 | 20240726 | 161200 | 1754087740 | 4340 | 4340 | 4340 | 4340 | 0 |
| 169 | 20240726 | 161100 | 1754087740 | 4340 | 4340 | 4340 | 4340 | 0 |
| 170 | 20240726 | 161000 | 1754087740 | 4340 | 4340 | 4340 | 4340 | 0 |
| 171 | 20240726 | 160900 | 1754087740 | 4340 | 4340 | 4340 | 4340 | 0 |
| 172 | 20240726 | 160800 | 1754087740 | 4340 | 4340 | 4340 | 4340 | 0 |
| 173 | 20240726 | 160700 | 1754087740 | 4340 | 4340 | 4340 | 4340 | 0 |
| 174 | 20240726 | 160600 | 1754087740 | 4340 | 4340 | 4340 | 4340 | 0 |
| 175 | 20240726 | 160500 | 1754087740 | 4340 | 4340 | 4340 | 4340 | 0 |
| 176 | 20240726 | 160400 | 1754087740 | 4340 | 4340 | 4340 | 4340 | 0 |
| 177 | 20240726 | 160300 | 1754087740 | 4340 | 4340 | 4340 | 4340 | 0 |
| 178 | 20240726 | 160200 | 1754087740 | 4340 | 4340 | 4340 | 4340 | 0 |
| 179 | 20240726 | 160100 | 1754087740 | 4340 | 4340 | 4340 | 4340 | 0 |
| 180 | 20240726 | 160000 | 1754087740 | 4340 | 4340 | 4340 | 4340 | 0 |
| 181 | 20240726 | 155900 | 1754087740 | 4340 | 4340 | 4340 | 4340 | 0 |
| 182 | 20240726 | 155800 | 1754087740 | 4340 | 4340 | 4340 | 4340 | 7048 |
| 183 | 20240726 | 155700 | 1754087740 | 4340 | 4340 | 4340 | 4340 | 0 |
| 184 | 20240726 | 155600 | 1754087740 | 4340 | 4340 | 4340 | 4340 | 0 |
| 185 | 20240726 | 155500 | 1754087740 | 4340 | 4340 | 4340 | 4340 | 0 |
| 186 | 20240726 | 155400 | 1754087740 | 4340 | 4340 | 4340 | 4340 | 0 |
| 187 | 20240726 | 155300 | 1754087740 | 4340 | 4340 | 4340 | 4340 | 0 |
| 188 | 20240726 | 155200 | 1754087740 | 4340 | 4340 | 4340 | 4340 | 0 |
| 189 | 20240726 | 155100 | 1754087740 | 4340 | 4340 | 4340 | 4340 | 0 |
| 190 | 20240726 | 155000 | 1754087740 | 4340 | 4340 | 4340 | 4340 | 0 |
| 191 | 20240726 | 154900 | 1754087740 | 4340 | 4340 | 4340 | 4340 | 0 |
| 192 | 20240726 | 154800 | 1754087740 | 4340 | 4340 | 4340 | 4340 | 0 |
| 193 | 20240726 | 154700 | 1754087740 | 4340 | 4340 | 4340 | 4340 | 0 |
| 194 | 20240726 | 154600 | 1754087740 | 4340 | 4340 | 4340 | 4340 | 0 |
| 195 | 20240726 | 154500 | 1754087740 | 4340 | 4340 | 4340 | 4340 | 0 |
| 196 | 20240726 | 154400 | 1754087740 | 4340 | 4340 | 4340 | 4340 | 0 |
| 197 | 20240726 | 154300 | 1754087740 | 4340 | 4340 | 4340 | 4340 | 0 |
| 198 | 20240726 | 154200 | 1754087740 | 4340 | 4340 | 4340 | 4340 | 0 |
| 199 | 20240726 | 154100 | 1754087740 | 4340 | 4340 | 4340 | 4340 | 0 |
| 200 | 20240726 | 154000 | 1754087740 | 4340 | 4340 | 4340 | 4340 | 0 |
| 201 | 20240726 | 153900 | 1754087740 | 4340 | 4340 | 4340 | 4340 | 0 |
| 202 | 20240726 | 153800 | 1754087740 | 4340 | 4340 | 4340 | 4340 | 0 |
| 203 | 20240726 | 153700 | 1754087740 | 4340 | 4340 | 4340 | 4340 | 0 |
| 204 | 20240726 | 153600 | 1754087740 | 4340 | 4340 | 4340 | 4340 | 0 |
| 205 | 20240726 | 153500 | 1754087740 | 4340 | 4340 | 4340 | 4340 | 0 |
| 206 | 20240726 | 153400 | 1754087740 | 4340 | 4340 | 4340 | 4340 | 0 |
| 207 | 20240726 | 153300 | 1754087740 | 4340 | 4340 | 4340 | 4340 | 0 |
| 208 | 20240726 | 153200 | 1754087740 | 4340 | 4340 | 4340 | 4340 | 0 |
| 209 | 20240726 | 153100 | 1754087740 | 4340 | 4340 | 4340 | 4340 | 0 |
| 210 | 20240726 | 153000 | 1754087740 | 4340 | 4340 | 4340 | 4340 | 7048 |
| 211 | 20240726 | 152900 | 1723499420 | 4350 | 4350 | 4350 | 4350 | 0 |
| 212 | 20240726 | 152800 | 1723499420 | 4350 | 4350 | 4350 | 4350 | 0 |
| 213 | 20240726 | 152700 | 1723499420 | 4350 | 4350 | 4350 | 4350 | 0 |
| 214 | 20240726 | 152600 | 1723499420 | 4350 | 4350 | 4350 | 4350 | 0 |
| 215 | 20240726 | 152500 | 1723499420 | 4350 | 4350 | 4350 | 4350 | 0 |
| 216 | 20240726 | 152400 | 1723499420 | 4350 | 4350 | 4350 | 4350 | 0 |
| 217 | 20240726 | 152300 | 1723499420 | 4350 | 4350 | 4350 | 4350 | 0 |
| 218 | 20240726 | 152200 | 1723499420 | 4350 | 4350 | 4350 | 4350 | 0 |
| 219 | 20240726 | 152100 | 1723499420 | 4350 | 4350 | 4350 | 4350 | 0 |
| 220 | 20240726 | 152000 | 1723499420 | 4350 | 4350 | 4350 | 4350 | 0 |
| 221 | 20240726 | 151900 | 1723499420 | 4350 | 4355 | 4355 | 4335 | 1302 |
| 222 | 20240726 | 151800 | 1717852990 | 4350 | 4355 | 4355 | 4345 | 2788 |
| 223 | 20240726 | 151700 | 1705723445 | 4355 | 4350 | 4355 | 4350 | 2322 |
| 224 | 20240726 | 151600 | 1695620900 | 4350 | 4355 | 4355 | 4350 | 201 |
| 225 | 20240726 | 151500 | 1694746510 | 4355 | 4355 | 4355 | 4355 | 59 |
| 226 | 20240726 | 151400 | 1694489565 | 4355 | 4355 | 4355 | 4345 | 116 |
| 227 | 20240726 | 151300 | 1693985385 | 4335 | 4345 | 4345 | 4335 | 1152 |
| 228 | 20240726 | 151200 | 1688983335 | 4355 | 4355 | 4355 | 4355 | 0 |
| 229 | 20240726 | 151100 | 1688983335 | 4355 | 4345 | 4355 | 4345 | 31 |
| 230 | 20240726 | 151000 | 1688848630 | 4355 | 4350 | 4355 | 4350 | 901 |
| 231 | 20240726 | 150900 | 1684929275 | 4355 | 4345 | 4355 | 4345 | 4234 |
| 232 | 20240726 | 150800 | 1666511750 | 4340 | 4335 | 4350 | 4335 | 3868 |
| 233 | 20240726 | 150700 | 1649717650 | 4330 | 4330 | 4330 | 4330 | 368 |
| 234 | 20240726 | 150600 | 1648124210 | 4325 | 4330 | 4330 | 4325 | 419 |
| 235 | 20240726 | 150500 | 1646311360 | 4325 | 4325 | 4325 | 4325 | 0 |
| 236 | 20240726 | 150400 | 1646311360 | 4325 | 4335 | 4335 | 4325 | 1781 |
| 237 | 20240726 | 150300 | 1638606635 | 4335 | 4335 | 4335 | 4335 | 79 |
| 238 | 20240726 | 150200 | 1638264170 | 4340 | 4340 | 4340 | 4340 | 2 |
| 239 | 20240726 | 150100 | 1638255490 | 4340 | 4325 | 4340 | 4325 | 7 |
| 240 | 20240726 | 150000 | 1638225140 | 4325 | 4325 | 4325 | 4325 | 4 |
| 241 | 20240726 | 145900 | 1638207840 | 4325 | 4340 | 4340 | 4325 | 1698 |
| 242 | 20240726 | 145800 | 1630847170 | 4340 | 4340 | 4340 | 4335 | 512 |
| 243 | 20240726 | 145700 | 1628625190 | 4345 | 4345 | 4345 | 4345 | 97 |
| 244 | 20240726 | 145600 | 1628203725 | 4340 | 4340 | 4340 | 4335 | 3846 |
| 245 | 20240726 | 145500 | 1611519420 | 4345 | 4350 | 4350 | 4345 | 543 |
| 246 | 20240726 | 145400 | 1609157580 | 4350 | 4350 | 4350 | 4350 | 2 |
| 247 | 20240726 | 145300 | 1609148880 | 4345 | 4345 | 4345 | 4345 | 5524 |
| 248 | 20240726 | 145200 | 1585147100 | 4345 | 4340 | 4345 | 4340 | 328 |
| 249 | 20240726 | 145100 | 1583722990 | 4340 | 4340 | 4340 | 4340 | 864 |
| 250 | 20240726 | 145000 | 1579973230 | 4340 | 4340 | 4345 | 4340 | 72 |
| 251 | 20240726 | 144900 | 1579660730 | 4340 | 4345 | 4345 | 4340 | 27 |
| 252 | 20240726 | 144800 | 1579543515 | 4345 | 4345 | 4345 | 4335 | 132 |
| 253 | 20240726 | 144700 | 1578970980 | 4345 | 4345 | 4345 | 4345 | 2 |
| 254 | 20240726 | 144600 | 1578962290 | 4330 | 4335 | 4335 | 4330 | 3299 |
| 255 | 20240726 | 144500 | 1564672430 | 4335 | 4340 | 4345 | 4335 | 1209 |
| 256 | 20240726 | 144400 | 1559425910 | 4340 | 4345 | 4345 | 4340 | 11623 |
| 257 | 20240726 | 144300 | 1508970100 | 4350 | 4350 | 4350 | 4350 | 300 |
| 258 | 20240726 | 144200 | 1507665100 | 4355 | 4350 | 4355 | 4350 | 1015 |
| 259 | 20240726 | 144100 | 1503249835 | 4340 | 4345 | 4345 | 4340 | 729 |
| 260 | 20240726 | 144000 | 1500084685 | 4350 | 4350 | 4350 | 4350 | 8 |
| 261 | 20240726 | 143900 | 1500049885 | 4350 | 4350 | 4350 | 4345 | 673 |
| 262 | 20240726 | 143800 | 1497124335 | 4350 | 4345 | 4350 | 4345 | 377 |
| 263 | 20240726 | 143700 | 1495485385 | 4350 | 4350 | 4350 | 4350 | 23 |
| 264 | 20240726 | 143600 | 1495385335 | 4345 | 4345 | 4345 | 4345 | 2211 |
| 265 | 20240726 | 143500 | 1485778540 | 4350 | 4350 | 4350 | 4350 | 0 |
| 266 | 20240726 | 143400 | 1485778540 | 4350 | 4350 | 4350 | 4350 | 0 |
| 267 | 20240726 | 143300 | 1485778540 | 4350 | 4350 | 4350 | 4345 | 212 |
| 268 | 20240726 | 143200 | 1484856780 | 4350 | 4350 | 4350 | 4350 | 170 |
| 269 | 20240726 | 143100 | 1484117280 | 4355 | 4355 | 4355 | 4355 | 0 |
| 270 | 20240726 | 143000 | 1484117280 | 4355 | 4355 | 4355 | 4355 | 1331 |
| 271 | 20240726 | 142900 | 1478320775 | 4365 | 4355 | 4365 | 4355 | 12 |
| 272 | 20240726 | 142800 | 1478268495 | 4355 | 4355 | 4355 | 4355 | 300 |
| 273 | 20240726 | 142700 | 1476961995 | 4365 | 4360 | 4365 | 4360 | 409 |
| 274 | 20240726 | 142600 | 1475178460 | 4360 | 4355 | 4360 | 4355 | 662 |
| 275 | 20240726 | 142500 | 1472292210 | 4355 | 4355 | 4355 | 4355 | 186 |
| 276 | 20240726 | 142400 | 1471482180 | 4360 | 4350 | 4360 | 4350 | 1029 |
| 277 | 20240726 | 142300 | 1467001370 | 4350 | 4345 | 4350 | 4340 | 2150 |
| 278 | 20240726 | 142200 | 1457661240 | 4345 | 4350 | 4350 | 4345 | 1165 |
| 279 | 20240726 | 142100 | 1452594220 | 4350 | 4350 | 4350 | 4350 | 1 |
| 280 | 20240726 | 142000 | 1452589870 | 4345 | 4350 | 4350 | 4345 | 2680 |
| 281 | 20240726 | 141900 | 1440944860 | 4350 | 4350 | 4350 | 4350 | 10 |
| 282 | 20240726 | 141800 | 1440901360 | 4360 | 4355 | 4360 | 4355 | 11 |
| 283 | 20240726 | 141700 | 1440853450 | 4360 | 4360 | 4360 | 4360 | 6 |
| 284 | 20240726 | 141600 | 1440827290 | 4360 | 4360 | 4360 | 4360 | 0 |
| 285 | 20240726 | 141500 | 1440827290 | 4360 | 4350 | 4360 | 4340 | 853 |
| 286 | 20240726 | 141400 | 1437114805 | 4350 | 4350 | 4350 | 4350 | 2 |
| 287 | 20240726 | 141300 | 1437106105 | 4350 | 4340 | 4350 | 4340 | 1630 |
| 288 | 20240726 | 141200 | 1430027745 | 4335 | 4335 | 4335 | 4335 | 0 |
| 289 | 20240726 | 141100 | 1430027745 | 4335 | 4335 | 4335 | 4335 | 20 |
| 290 | 20240726 | 141000 | 1429941045 | 4335 | 4335 | 4335 | 4335 | 60 |
| 291 | 20240726 | 140900 | 1429680945 | 4335 | 4335 | 4335 | 4335 | 0 |
| 292 | 20240726 | 140800 | 1429680945 | 4335 | 4335 | 4340 | 4330 | 239 |
| 293 | 20240726 | 140700 | 1428645085 | 4330 | 4330 | 4330 | 4330 | 69 |
| 294 | 20240726 | 140600 | 1428346315 | 4345 | 4345 | 4345 | 4345 | 347 |
| 295 | 20240726 | 140500 | 1426838600 | 4345 | 4345 | 4345 | 4345 | 21 |
| 296 | 20240726 | 140400 | 1426747355 | 4345 | 4330 | 4345 | 4325 | 247 |
| 297 | 20240726 | 140300 | 1425678190 | 4325 | 4330 | 4330 | 4325 | 506 |
| 298 | 20240726 | 140200 | 1423488485 | 4345 | 4325 | 4345 | 4325 | 11 |
| 299 | 20240726 | 140100 | 1423440890 | 4345 | 4345 | 4345 | 4330 | 2649 |
| 300 | 20240726 | 140000 | 1411956075 | 4345 | 4345 | 4345 | 4345 | 455 |
| 301 | 20240726 | 135900 | 1409979100 | 4345 | 4345 | 4345 | 4345 | 35 |
| 302 | 20240726 | 135800 | 1409827025 | 4340 | 4340 | 4340 | 4340 | 150 |
| 303 | 20240726 | 135700 | 1409176025 | 4340 | 4340 | 4340 | 4340 | 310 |
| 304 | 20240726 | 135600 | 1407830625 | 4345 | 4345 | 4345 | 4345 | 2 |
| 305 | 20240726 | 135500 | 1407821935 | 4345 | 4340 | 4345 | 4340 | 201 |
| 306 | 20240726 | 135400 | 1406949590 | 4345 | 4340 | 4345 | 4340 | 3 |
| 307 | 20240726 | 135300 | 1406936565 | 4340 | 4340 | 4340 | 4340 | 164 |
| 308 | 20240726 | 135200 | 1406224805 | 4335 | 4335 | 4335 | 4335 | 50 |
| 309 | 20240726 | 135100 | 1406008055 | 4345 | 4345 | 4345 | 4345 | 14 |
| 310 | 20240726 | 135000 | 1405947225 | 4345 | 4330 | 4345 | 4330 | 136 |
| 311 | 20240726 | 134900 | 1405357180 | 4345 | 4335 | 4345 | 4335 | 661 |
| 312 | 20240726 | 134800 | 1402491725 | 4345 | 4345 | 4345 | 4345 | 7 |
| 313 | 20240726 | 134700 | 1402461310 | 4345 | 4345 | 4345 | 4345 | 0 |
| 314 | 20240726 | 134600 | 1402461310 | 4345 | 4340 | 4345 | 4340 | 160 |
| 315 | 20240726 | 134500 | 1401766545 | 4345 | 4345 | 4345 | 4345 | 0 |
| 316 | 20240726 | 134400 | 1401766545 | 4345 | 4345 | 4345 | 4345 | 3 |
| 317 | 20240726 | 134300 | 1401753510 | 4345 | 4345 | 4345 | 4345 | 10 |
| 318 | 20240726 | 134200 | 1401710060 | 4330 | 4340 | 4340 | 4330 | 291 |
| 319 | 20240726 | 134100 | 1400447620 | 4340 | 4340 | 4340 | 4330 | 1420 |
| 320 | 20240726 | 134000 | 1394290475 | 4345 | 4345 | 4345 | 4345 | 3 |
| 321 | 20240726 | 133900 | 1394277440 | 4345 | 4345 | 4345 | 4345 | 57 |
| 322 | 20240726 | 133800 | 1394029775 | 4345 | 4345 | 4345 | 4345 | 181 |
| 323 | 20240726 | 133700 | 1393243330 | 4345 | 4345 | 4345 | 4345 | 198 |
| 324 | 20240726 | 133600 | 1392383020 | 4345 | 4335 | 4345 | 4335 | 213 |
| 325 | 20240726 | 133500 | 1391459615 | 4340 | 4330 | 4340 | 4330 | 998 |
| 326 | 20240726 | 133400 | 1387131680 | 4330 | 4330 | 4330 | 4330 | 397 |
| 327 | 20240726 | 133300 | 1385412670 | 4330 | 4320 | 4330 | 4310 | 2351 |
| 328 | 20240726 | 133200 | 1375263140 | 4315 | 4330 | 4335 | 4315 | 1032 |
| 329 | 20240726 | 133100 | 1370804595 | 4330 | 4330 | 4330 | 4330 | 175 |
| 330 | 20240726 | 133000 | 1370046845 | 4330 | 4330 | 4330 | 4330 | 283 |
| 331 | 20240726 | 132900 | 1368821455 | 4330 | 4335 | 4335 | 4330 | 20 |
| 332 | 20240726 | 132800 | 1368734775 | 4320 | 4320 | 4320 | 4320 | 120 |
| 333 | 20240726 | 132700 | 1368216375 | 4320 | 4320 | 4320 | 4320 | 2 |
| 334 | 20240726 | 132600 | 1368207735 | 4335 | 4335 | 4335 | 4335 | 10 |
| 335 | 20240726 | 132500 | 1368164385 | 4340 | 4325 | 4340 | 4315 | 1631 |
| 336 | 20240726 | 132400 | 1361116805 | 4325 | 4325 | 4325 | 4325 | 181 |
| 337 | 20240726 | 132300 | 1360333980 | 4320 | 4325 | 4325 | 4320 | 1449 |
| 338 | 20240726 | 132200 | 1354073995 | 4320 | 4325 | 4325 | 4320 | 334 |
| 339 | 20240726 | 132100 | 1352629450 | 4320 | 4340 | 4340 | 4320 | 2 |
| 340 | 20240726 | 132000 | 1352620790 | 4340 | 4340 | 4340 | 4340 | 17 |
| 341 | 20240726 | 131900 | 1352547010 | 4345 | 4330 | 4350 | 4330 | 2146 |
| 342 | 20240726 | 131800 | 1343245640 | 4320 | 4320 | 4330 | 4320 | 2493 |
| 343 | 20240726 | 131700 | 1332475860 | 4325 | 4345 | 4345 | 4325 | 3453 |
| 344 | 20240726 | 131600 | 1317530560 | 4345 | 4340 | 4345 | 4335 | 1206 |
| 345 | 20240726 | 131500 | 1312302075 | 4345 | 4345 | 4345 | 4345 | 939 |
| 346 | 20240726 | 131400 | 1308222120 | 4340 | 4340 | 4340 | 4340 | 0 |
| 347 | 20240726 | 131300 | 1308222120 | 4340 | 4340 | 4345 | 4340 | 1801 |
| 348 | 20240726 | 131200 | 1300405775 | 4340 | 4340 | 4340 | 4340 | 1 |
| 349 | 20240726 | 131100 | 1300401435 | 4345 | 4345 | 4345 | 4345 | 0 |
| 350 | 20240726 | 131000 | 1300401435 | 4345 | 4345 | 4345 | 4345 | 6 |
| 351 | 20240726 | 130900 | 1300375365 | 4340 | 4340 | 4340 | 4340 | 329 |
| 352 | 20240726 | 130800 | 1298947505 | 4340 | 4340 | 4340 | 4340 | 1 |
| 353 | 20240726 | 130700 | 1298943165 | 4345 | 4345 | 4345 | 4345 | 1 |
| 354 | 20240726 | 130600 | 1298938820 | 4340 | 4340 | 4340 | 4340 | 120 |
| 355 | 20240726 | 130500 | 1298418020 | 4345 | 4345 | 4345 | 4345 | 21 |
| 356 | 20240726 | 130400 | 1298326775 | 4340 | 4340 | 4340 | 4340 | 0 |
| 357 | 20240726 | 130300 | 1298326775 | 4340 | 4350 | 4350 | 4340 | 1946 |
| 358 | 20240726 | 130200 | 1289877135 | 4350 | 4350 | 4350 | 4350 | 103 |
| 359 | 20240726 | 130100 | 1289429085 | 4350 | 4345 | 4350 | 4345 | 94 |
| 360 | 20240726 | 130000 | 1289020405 | 4350 | 4350 | 4350 | 4350 | 105 |
| 361 | 20240726 | 125900 | 1288563655 | 4350 | 4345 | 4350 | 4345 | 224 |
| 362 | 20240726 | 125800 | 1287590225 | 4350 | 4350 | 4350 | 4350 | 0 |
| 363 | 20240726 | 125700 | 1287590225 | 4350 | 4350 | 4350 | 4350 | 0 |
| 364 | 20240726 | 125600 | 1287590225 | 4350 | 4350 | 4350 | 4350 | 0 |
| 365 | 20240726 | 125500 | 1287590225 | 4350 | 4350 | 4350 | 4350 | 5 |
| 366 | 20240726 | 125400 | 1287568475 | 4350 | 4345 | 4350 | 4345 | 67 |
| 367 | 20240726 | 125300 | 1287277345 | 4350 | 4350 | 4350 | 4350 | 170 |
| 368 | 20240726 | 125200 | 1286537845 | 4345 | 4345 | 4345 | 4345 | 0 |
| 369 | 20240726 | 125100 | 1286537845 | 4345 | 4345 | 4345 | 4345 | 642 |
| 370 | 20240726 | 125000 | 1283748355 | 4345 | 4345 | 4345 | 4345 | 131 |
| 371 | 20240726 | 124900 | 1283179160 | 4350 | 4345 | 4350 | 4345 | 3707 |
| 372 | 20240726 | 124800 | 1267072090 | 4345 | 4345 | 4345 | 4345 | 55 |
| 373 | 20240726 | 124700 | 1266833115 | 4350 | 4350 | 4350 | 4350 | 0 |
| 374 | 20240726 | 124600 | 1266833115 | 4350 | 4350 | 4350 | 4350 | 0 |
| 375 | 20240726 | 124500 | 1266833115 | 4350 | 4350 | 4350 | 4350 | 0 |
| 376 | 20240726 | 124400 | 1266833115 | 4350 | 4350 | 4350 | 4350 | 21 |
| 377 | 20240726 | 124300 | 1266741765 | 4350 | 4350 | 4350 | 4350 | 3 |
| 378 | 20240726 | 124200 | 1266728715 | 4350 | 4340 | 4350 | 4340 | 332 |
| 379 | 20240726 | 124100 | 1265287765 | 4350 | 4350 | 4350 | 4350 | 10 |
| 380 | 20240726 | 124000 | 1265244265 | 4350 | 4345 | 4350 | 4345 | 50 |
| 381 | 20240726 | 123900 | 1265026810 | 4345 | 4350 | 4350 | 4345 | 318 |
| 382 | 20240726 | 123800 | 1263643965 | 4350 | 4350 | 4350 | 4350 | 0 |
| 383 | 20240726 | 123700 | 1263643965 | 4350 | 4350 | 4350 | 4350 | 0 |
| 384 | 20240726 | 123600 | 1263643965 | 4350 | 4350 | 4350 | 4350 | 5 |
| 385 | 20240726 | 123500 | 1263622215 | 4350 | 4350 | 4350 | 4350 | 36 |
| 386 | 20240726 | 123400 | 1263465615 | 4350 | 4350 | 4350 | 4350 | 0 |
| 387 | 20240726 | 123300 | 1263465615 | 4350 | 4350 | 4350 | 4350 | 10 |
| 388 | 20240726 | 123200 | 1263422115 | 4350 | 4350 | 4350 | 4350 | 0 |
| 389 | 20240726 | 123100 | 1263422115 | 4350 | 4350 | 4350 | 4350 | 2 |
| 390 | 20240726 | 123000 | 1263413415 | 4335 | 4335 | 4335 | 4335 | 3 |
| 391 | 20240726 | 122900 | 1263400410 | 4340 | 4350 | 4350 | 4340 | 3 |
| 392 | 20240726 | 122800 | 1263387380 | 4340 | 4340 | 4340 | 4340 | 37 |
| 393 | 20240726 | 122700 | 1263226800 | 4340 | 4340 | 4340 | 4340 | 30 |
| 394 | 20240726 | 122600 | 1263096600 | 4335 | 4335 | 4335 | 4335 | 1741 |
| 395 | 20240726 | 122500 | 1255549365 | 4330 | 4335 | 4335 | 4330 | 107 |
| 396 | 20240726 | 122400 | 1255085880 | 4340 | 4340 | 4340 | 4340 | 0 |
| 397 | 20240726 | 122300 | 1255085880 | 4340 | 4345 | 4345 | 4340 | 1001 |
| 398 | 20240726 | 122200 | 1250736540 | 4350 | 4340 | 4350 | 4340 | 74 |
| 399 | 20240726 | 122100 | 1250414650 | 4345 | 4350 | 4350 | 4345 | 219 |
| 400 | 20240726 | 122000 | 1249463090 | 4325 | 4350 | 4355 | 4325 | 1942 |
| 401 | 20240726 | 121900 | 1241044725 | 4350 | 4350 | 4350 | 4350 | 1 |
| 402 | 20240726 | 121800 | 1241040375 | 4330 | 4345 | 4345 | 4330 | 1425 |
| 403 | 20240726 | 121700 | 1234858965 | 4355 | 4355 | 4355 | 4355 | 0 |
| 404 | 20240726 | 121600 | 1234858965 | 4355 | 4355 | 4355 | 4355 | 1 |
| 405 | 20240726 | 121500 | 1234854610 | 4345 | 4345 | 4345 | 4345 | 70 |
| 406 | 20240726 | 121400 | 1234550460 | 4355 | 4355 | 4355 | 4350 | 1058 |
| 407 | 20240726 | 121300 | 1229943540 | 4360 | 4360 | 4360 | 4360 | 0 |
| 408 | 20240726 | 121200 | 1229943540 | 4360 | 4360 | 4360 | 4360 | 90 |
| 409 | 20240726 | 121100 | 1229551140 | 4355 | 4355 | 4355 | 4355 | 101 |
| 410 | 20240726 | 121000 | 1229111285 | 4355 | 4355 | 4355 | 4355 | 0 |
| 411 | 20240726 | 120900 | 1229111285 | 4355 | 4355 | 4355 | 4355 | 0 |
| 412 | 20240726 | 120800 | 1229111285 | 4355 | 4365 | 4365 | 4355 | 9282 |
| 413 | 20240726 | 120700 | 1188641675 | 4365 | 4365 | 4365 | 4365 | 0 |
| 414 | 20240726 | 120600 | 1188641675 | 4365 | 4365 | 4365 | 4365 | 200 |
| 415 | 20240726 | 120500 | 1187768675 | 4365 | 4355 | 4365 | 4355 | 1355 |
| 416 | 20240726 | 120400 | 1181858975 | 4355 | 4350 | 4355 | 4350 | 466 |
| 417 | 20240726 | 120300 | 1179829830 | 4355 | 4355 | 4355 | 4355 | 0 |
| 418 | 20240726 | 120200 | 1179829830 | 4355 | 4355 | 4355 | 4355 | 0 |
| 419 | 20240726 | 120100 | 1179829830 | 4355 | 4355 | 4355 | 4355 | 20 |
| 420 | 20240726 | 120000 | 1179742730 | 4355 | 4355 | 4355 | 4355 | 0 |
| 421 | 20240726 | 115900 | 1179742730 | 4355 | 4350 | 4355 | 4350 | 81 |
| 422 | 20240726 | 115800 | 1179389990 | 4355 | 4355 | 4355 | 4355 | 2 |
| 423 | 20240726 | 115700 | 1179381280 | 4355 | 4350 | 4355 | 4350 | 882 |
| 424 | 20240726 | 115600 | 1175542885 | 4355 | 4355 | 4355 | 4355 | 0 |
| 425 | 20240726 | 115500 | 1175542885 | 4355 | 4350 | 4355 | 4350 | 32 |
| 426 | 20240726 | 115400 | 1175403675 | 4350 | 4360 | 4360 | 4350 | 462 |
| 427 | 20240726 | 115300 | 1173391485 | 4365 | 4365 | 4365 | 4365 | 197 |
| 428 | 20240726 | 115200 | 1172531580 | 4370 | 4370 | 4370 | 4370 | 0 |
| 429 | 20240726 | 115100 | 1172531580 | 4370 | 4365 | 4370 | 4365 | 1270 |
| 430 | 20240726 | 115000 | 1166985960 | 4365 | 4365 | 4365 | 4360 | 91 |
| 431 | 20240726 | 114900 | 1166588800 | 4360 | 4365 | 4365 | 4360 | 967 |
| 432 | 20240726 | 114800 | 1162372675 | 4360 | 4355 | 4360 | 4355 | 2410 |
| 433 | 20240726 | 114700 | 1151865925 | 4360 | 4360 | 4360 | 4360 | 2 |
| 434 | 20240726 | 114600 | 1151857205 | 4345 | 4360 | 4360 | 4345 | 501 |
| 435 | 20240726 | 114500 | 1149680330 | 4360 | 4360 | 4360 | 4340 | 3 |
| 436 | 20240726 | 114400 | 1149667270 | 4335 | 4335 | 4360 | 4335 | 1035 |
| 437 | 20240726 | 114300 | 1145176150 | 4360 | 4360 | 4360 | 4360 | 2 |
| 438 | 20240726 | 114200 | 1145167430 | 4335 | 4340 | 4340 | 4335 | 336 |
| 439 | 20240726 | 114100 | 1143710120 | 4360 | 4355 | 4360 | 4355 | 32 |
| 440 | 20240726 | 114000 | 1143570605 | 4365 | 4360 | 4365 | 4335 | 2011 |
| 441 | 20240726 | 113900 | 1134826090 | 4355 | 4365 | 4365 | 4355 | 572 |
| 442 | 20240726 | 113800 | 1132333480 | 4360 | 4360 | 4365 | 4360 | 70 |
| 443 | 20240726 | 113700 | 1132028260 | 4360 | 4365 | 4365 | 4360 | 2012 |
| 444 | 20240726 | 113600 | 1123255880 | 4365 | 4365 | 4365 | 4360 | 1114 |
| 445 | 20240726 | 113500 | 1118398270 | 4365 | 4365 | 4365 | 4360 | 1519 |
| 446 | 20240726 | 113400 | 1111768100 | 4360 | 4365 | 4365 | 4360 | 1357 |
| 447 | 20240726 | 113300 | 1105851405 | 4365 | 4370 | 4370 | 4355 | 299 |
| 448 | 20240726 | 113200 | 1104546335 | 4375 | 4345 | 4375 | 4345 | 10298 |
| 449 | 20240726 | 113100 | 1059653975 | 4345 | 4345 | 4345 | 4345 | 1799 |
| 450 | 20240726 | 113000 | 1051837320 | 4345 | 4345 | 4345 | 4345 | 1 |
| 451 | 20240726 | 112900 | 1051832975 | 4340 | 4345 | 4345 | 4340 | 301 |
| 452 | 20240726 | 112800 | 1050525765 | 4345 | 4345 | 4345 | 4345 | 0 |
| 453 | 20240726 | 112700 | 1050525765 | 4345 | 4345 | 4345 | 4345 | 0 |
| 454 | 20240726 | 112600 | 1050525765 | 4345 | 4350 | 4350 | 4345 | 193 |
| 455 | 20240726 | 112500 | 1049687145 | 4350 | 4345 | 4350 | 4345 | 513 |
| 456 | 20240726 | 112400 | 1047458145 | 4345 | 4345 | 4345 | 4345 | 1 |
| 457 | 20240726 | 112300 | 1047453800 | 4340 | 4340 | 4340 | 4340 | 100 |
| 458 | 20240726 | 112200 | 1047019800 | 4350 | 4350 | 4350 | 4350 | 100 |
| 459 | 20240726 | 112100 | 1046584800 | 4350 | 4345 | 4350 | 4345 | 269 |
| 460 | 20240726 | 112000 | 1045415900 | 4345 | 4345 | 4350 | 4345 | 611 |
| 461 | 20240726 | 111900 | 1042761095 | 4340 | 4340 | 4340 | 4340 | 620 |
| 462 | 20240726 | 111800 | 1040070295 | 4340 | 4340 | 4340 | 4330 | 499 |
| 463 | 20240726 | 111700 | 1037905135 | 4340 | 4340 | 4340 | 4330 | 177 |
| 464 | 20240726 | 111600 | 1037137055 | 4335 | 4335 | 4335 | 4335 | 1999 |
| 465 | 20240726 | 111500 | 1028471390 | 4340 | 4340 | 4340 | 4340 | 12 |
| 466 | 20240726 | 111400 | 1028419310 | 4335 | 4340 | 4340 | 4335 | 17 |
| 467 | 20240726 | 111300 | 1028345550 | 4340 | 4340 | 4340 | 4340 | 0 |
| 468 | 20240726 | 111200 | 1028345550 | 4340 | 4325 | 4340 | 4325 | 483 |
| 469 | 20240726 | 111100 | 1026250695 | 4325 | 4340 | 4340 | 4325 | 861 |
| 470 | 20240726 | 111000 | 1022519860 | 4335 | 4340 | 4345 | 4335 | 705 |
| 471 | 20240726 | 110900 | 1019462225 | 4340 | 4335 | 4345 | 4335 | 698 |
| 472 | 20240726 | 110800 | 1016433890 | 4330 | 4320 | 4330 | 4320 | 2435 |
| 473 | 20240726 | 110700 | 1005896915 | 4320 | 4320 | 4320 | 4320 | 0 |
| 474 | 20240726 | 110600 | 1005896915 | 4320 | 4320 | 4320 | 4320 | 405 |
| 475 | 20240726 | 110500 | 1004147315 | 4325 | 4330 | 4330 | 4325 | 1074 |
| 476 | 20240726 | 110400 | 999498465 | 4325 | 4325 | 4330 | 4325 | 897 |
| 477 | 20240726 | 110300 | 995618930 | 4325 | 4325 | 4325 | 4325 | 472 |
| 478 | 20240726 | 110200 | 993577530 | 4325 | 4325 | 4330 | 4325 | 61 |
| 479 | 20240726 | 110100 | 993313410 | 4315 | 4315 | 4325 | 4315 | 2344 |
| 480 | 20240726 | 110000 | 983183460 | 4315 | 4310 | 4315 | 4310 | 898 |
| 481 | 20240726 | 105900 | 979311830 | 4310 | 4310 | 4310 | 4310 | 1 |
| 482 | 20240726 | 105800 | 979307520 | 4310 | 4315 | 4315 | 4310 | 382 |
| 483 | 20240726 | 105700 | 977660840 | 4310 | 4315 | 4315 | 4310 | 479 |
| 484 | 20240726 | 105600 | 975594290 | 4310 | 4315 | 4315 | 4305 | 102 |
| 485 | 20240726 | 105500 | 975155160 | 4310 | 4310 | 4310 | 4310 | 2000 |
| 486 | 20240726 | 105400 | 966535160 | 4320 | 4320 | 4320 | 4320 | 0 |
| 487 | 20240726 | 105300 | 966535160 | 4320 | 4305 | 4320 | 4305 | 112 |
| 488 | 20240726 | 105200 | 966052910 | 4305 | 4320 | 4320 | 4305 | 220 |
| 489 | 20240726 | 105100 | 965104310 | 4320 | 4320 | 4320 | 4320 | 100 |
| 490 | 20240726 | 105000 | 964672310 | 4320 | 4325 | 4325 | 4320 | 12 |
| 491 | 20240726 | 104900 | 964620415 | 4305 | 4310 | 4310 | 4305 | 739 |
| 492 | 20240726 | 104800 | 961437550 | 4325 | 4310 | 4325 | 4310 | 418 |
| 493 | 20240726 | 104700 | 959635655 | 4315 | 4315 | 4315 | 4315 | 203 |
| 494 | 20240726 | 104600 | 958759710 | 4310 | 4310 | 4310 | 4310 | 1554 |
| 495 | 20240726 | 104500 | 952061970 | 4315 | 4315 | 4315 | 4315 | 511 |
| 496 | 20240726 | 104400 | 949857005 | 4315 | 4320 | 4320 | 4315 | 96 |
| 497 | 20240726 | 104300 | 949442505 | 4320 | 4320 | 4320 | 4320 | 1781 |
| 498 | 20240726 | 104200 | 941748585 | 4320 | 4320 | 4320 | 4320 | 21 |
| 499 | 20240726 | 104100 | 941657865 | 4310 | 4320 | 4320 | 4310 | 612 |
| 500 | 20240726 | 104000 | 939016145 | 4320 | 4320 | 4320 | 4320 | 7 |
| 501 | 20240726 | 103900 | 938985905 | 4310 | 4310 | 4310 | 4310 | 12 |
| 502 | 20240726 | 103800 | 938934185 | 4320 | 4315 | 4320 | 4315 | 2231 |
| 503 | 20240726 | 103700 | 929301420 | 4315 | 4305 | 4315 | 4305 | 934 |
| 504 | 20240726 | 103600 | 925274210 | 4325 | 4325 | 4325 | 4305 | 401 |
| 505 | 20240726 | 103500 | 923545900 | 4320 | 4320 | 4320 | 4320 | 106 |
| 506 | 20240726 | 103400 | 923087980 | 4315 | 4310 | 4315 | 4310 | 319 |
| 507 | 20240726 | 103300 | 921712635 | 4310 | 4305 | 4310 | 4305 | 1133 |
| 508 | 20240726 | 103200 | 916834375 | 4305 | 4310 | 4310 | 4305 | 1527 |
| 509 | 20240726 | 103100 | 910260425 | 4310 | 4310 | 4310 | 4310 | 1115 |
| 510 | 20240726 | 103000 | 905454775 | 4310 | 4310 | 4310 | 4310 | 30 |
| 511 | 20240726 | 102900 | 905325475 | 4310 | 4310 | 4310 | 4310 | 85 |
| 512 | 20240726 | 102800 | 904959125 | 4305 | 4305 | 4315 | 4305 | 1246 |
| 513 | 20240726 | 102700 | 899594225 | 4315 | 4315 | 4315 | 4305 | 1513 |
| 514 | 20240726 | 102600 | 893072170 | 4315 | 4320 | 4320 | 4315 | 120 |
| 515 | 20240726 | 102500 | 892554120 | 4320 | 4325 | 4325 | 4320 | 1253 |
| 516 | 20240726 | 102400 | 887139970 | 4330 | 4330 | 4330 | 4325 | 246 |
| 517 | 20240726 | 102300 | 886075015 | 4325 | 4330 | 4330 | 4325 | 22 |
| 518 | 20240726 | 102200 | 885979780 | 4330 | 4330 | 4330 | 4330 | 1309 |
| 519 | 20240726 | 102100 | 880311810 | 4335 | 4335 | 4335 | 4335 | 3 |
| 520 | 20240726 | 102000 | 880298805 | 4335 | 4330 | 4335 | 4325 | 2091 |
| 521 | 20240726 | 101900 | 871244515 | 4335 | 4335 | 4335 | 4320 | 77 |
| 522 | 20240726 | 101800 | 870911260 | 4335 | 4335 | 4340 | 4335 | 1154 |
| 523 | 20240726 | 101700 | 865908665 | 4330 | 4315 | 4330 | 4315 | 1554 |
| 524 | 20240726 | 101600 | 859188640 | 4320 | 4320 | 4320 | 4315 | 423 |
| 525 | 20240726 | 101500 | 857361305 | 4320 | 4320 | 4320 | 4310 | 103 |
| 526 | 20240726 | 101400 | 856916355 | 4320 | 4320 | 4320 | 4320 | 13 |
| 527 | 20240726 | 101300 | 856860195 | 4320 | 4310 | 4320 | 4310 | 14 |
| 528 | 20240726 | 101200 | 856799745 | 4320 | 4315 | 4320 | 4315 | 2001 |
| 529 | 20240726 | 101100 | 848165425 | 4320 | 4305 | 4320 | 4300 | 1513 |
| 530 | 20240726 | 101000 | 841650760 | 4305 | 4305 | 4305 | 4305 | 2 |
| 531 | 20240726 | 100900 | 841642150 | 4305 | 4300 | 4305 | 4300 | 113 |
| 532 | 20240726 | 100800 | 841156190 | 4300 | 4305 | 4305 | 4300 | 15 |
| 533 | 20240726 | 100700 | 841091630 | 4305 | 4295 | 4305 | 4290 | 3537 |
| 534 | 20240726 | 100600 | 825905040 | 4300 | 4305 | 4305 | 4300 | 689 |
| 535 | 20240726 | 100500 | 822941640 | 4305 | 4295 | 4305 | 4295 | 542 |
| 536 | 20240726 | 100400 | 820612755 | 4290 | 4305 | 4310 | 4290 | 7532 |
| 537 | 20240726 | 100300 | 788245050 | 4310 | 4305 | 4310 | 4305 | 38 |
| 538 | 20240726 | 100200 | 788081295 | 4305 | 4310 | 4310 | 4305 | 4796 |
| 539 | 20240726 | 100100 | 767430485 | 4315 | 4310 | 4320 | 4300 | 3757 |
| 540 | 20240726 | 100000 | 751261500 | 4310 | 4325 | 4325 | 4310 | 466 |
| 541 | 20240726 | 095900 | 749251370 | 4320 | 4320 | 4320 | 4310 | 848 |
| 542 | 20240726 | 095800 | 745590010 | 4315 | 4315 | 4315 | 4315 | 4349 |
| 543 | 20240726 | 095700 | 726824075 | 4315 | 4310 | 4315 | 4305 | 580 |
| 544 | 20240726 | 095600 | 724325955 | 4310 | 4305 | 4310 | 4305 | 358 |
| 545 | 20240726 | 095500 | 722784755 | 4315 | 4310 | 4315 | 4310 | 153 |
| 546 | 20240726 | 095400 | 722125280 | 4315 | 4320 | 4320 | 4310 | 164 |
| 547 | 20240726 | 095300 | 721418020 | 4320 | 4315 | 4320 | 4315 | 341 |
| 548 | 20240726 | 095200 | 719946595 | 4315 | 4305 | 4320 | 4300 | 785 |
| 549 | 20240726 | 095100 | 716567215 | 4300 | 4310 | 4310 | 4295 | 697 |
| 550 | 20240726 | 095000 | 713571220 | 4295 | 4300 | 4305 | 4295 | 1582 |
| 551 | 20240726 | 094900 | 706770220 | 4300 | 4295 | 4300 | 4295 | 422 |
| 552 | 20240726 | 094800 | 704957725 | 4295 | 4295 | 4300 | 4295 | 520 |
| 553 | 20240726 | 094700 | 702724320 | 4295 | 4295 | 4295 | 4285 | 581 |
| 554 | 20240726 | 094600 | 700231810 | 4290 | 4295 | 4300 | 4290 | 5744 |
| 555 | 20240726 | 094500 | 675567900 | 4295 | 4295 | 4295 | 4290 | 2849 |
| 556 | 20240726 | 094400 | 663341665 | 4290 | 4295 | 4295 | 4290 | 2803 |
| 557 | 20240726 | 094300 | 651314840 | 4300 | 4295 | 4300 | 4295 | 1607 |
| 558 | 20240726 | 094200 | 644412760 | 4300 | 4300 | 4300 | 4300 | 18 |
| 559 | 20240726 | 094100 | 644335360 | 4300 | 4295 | 4300 | 4290 | 2596 |
| 560 | 20240726 | 094000 | 633190095 | 4300 | 4300 | 4300 | 4295 | 560 |
| 561 | 20240726 | 093900 | 630784385 | 4300 | 4300 | 4300 | 4295 | 293 |
| 562 | 20240726 | 093800 | 629525320 | 4300 | 4300 | 4300 | 4290 | 1414 |
| 563 | 20240726 | 093700 | 623459105 | 4295 | 4295 | 4300 | 4290 | 784 |
| 564 | 20240726 | 093600 | 620094615 | 4295 | 4300 | 4300 | 4295 | 105 |
| 565 | 20240726 | 093500 | 619643125 | 4300 | 4315 | 4315 | 4280 | 1765 |
| 566 | 20240726 | 093400 | 612067520 | 4280 | 4300 | 4320 | 4280 | 2004 |
| 567 | 20240726 | 093300 | 603465185 | 4280 | 4300 | 4300 | 4280 | 1756 |
| 568 | 20240726 | 093200 | 595940305 | 4285 | 4275 | 4300 | 4275 | 1340 |
| 569 | 20240726 | 093100 | 590202205 | 4275 | 4310 | 4310 | 4275 | 11678 |
| 570 | 20240726 | 093000 | 540092460 | 4315 | 4315 | 4315 | 4305 | 3485 |
| 571 | 20240726 | 092900 | 525056685 | 4320 | 4310 | 4320 | 4310 | 478 |
| 572 | 20240726 | 092800 | 522994835 | 4310 | 4300 | 4310 | 4295 | 2737 |
| 573 | 20240726 | 092700 | 511225195 | 4290 | 4320 | 4320 | 4280 | 10129 |
| 574 | 20240726 | 092600 | 467624880 | 4330 | 4330 | 4330 | 4320 | 3614 |
| 575 | 20240726 | 092500 | 451998380 | 4330 | 4330 | 4330 | 4325 | 1346 |
| 576 | 20240726 | 092400 | 446170215 | 4335 | 4325 | 4335 | 4320 | 3459 |
| 577 | 20240726 | 092300 | 431188915 | 4325 | 4345 | 4345 | 4320 | 5988 |
| 578 | 20240726 | 092200 | 405248840 | 4345 | 4350 | 4350 | 4340 | 302 |
| 579 | 20240726 | 092100 | 403937320 | 4355 | 4355 | 4355 | 4335 | 2112 |
| 580 | 20240726 | 092000 | 394780175 | 4360 | 4340 | 4360 | 4325 | 9861 |
| 581 | 20240726 | 091900 | 352052385 | 4340 | 4350 | 4360 | 4340 | 2090 |
| 582 | 20240726 | 091800 | 342972585 | 4345 | 4340 | 4345 | 4330 | 3393 |
| 583 | 20240726 | 091700 | 328258930 | 4335 | 4340 | 4345 | 4335 | 3747 |
| 584 | 20240726 | 091600 | 312002835 | 4345 | 4350 | 4350 | 4345 | 313 |
| 585 | 20240726 | 091500 | 310642335 | 4350 | 4335 | 4350 | 4335 | 792 |
| 586 | 20240726 | 091400 | 307201370 | 4335 | 4330 | 4350 | 4330 | 1135 |
| 587 | 20240726 | 091300 | 302285130 | 4330 | 4365 | 4365 | 4330 | 4941 |
| 588 | 20240726 | 091200 | 280811345 | 4355 | 4360 | 4360 | 4350 | 1924 |
| 589 | 20240726 | 091100 | 272428840 | 4370 | 4370 | 4370 | 4360 | 250 |
| 590 | 20240726 | 091000 | 271336420 | 4360 | 4370 | 4370 | 4360 | 1248 |
| 591 | 20240726 | 090900 | 265884000 | 4370 | 4370 | 4375 | 4370 | 928 |
| 592 | 20240726 | 090800 | 261826375 | 4370 | 4370 | 4375 | 4360 | 252 |
| 593 | 20240726 | 090700 | 260725340 | 4370 | 4360 | 4370 | 4355 | 4722 |
| 594 | 20240726 | 090600 | 240153805 | 4360 | 4370 | 4375 | 4355 | 1064 |
| 595 | 20240726 | 090500 | 235511250 | 4375 | 4350 | 4375 | 4345 | 5302 |
| 596 | 20240726 | 090400 | 212427520 | 4380 | 4405 | 4405 | 4355 | 11498 |
| 597 | 20240726 | 090300 | 162140155 | 4405 | 4420 | 4425 | 4395 | 6817 |
| 598 | 20240726 | 090200 | 132117480 | 4425 | 4405 | 4435 | 4395 | 9186 |
| 599 | 20240726 | 090100 | 91582110 | 4405 | 4370 | 4410 | 4345 | 8146 |
| 600 | 20240726 | 090000 | 55988630 | 4370 | 4370 | 4375 | 4370 | 11270 |