32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240726 | 190200 | 2281749830 | 13560 | 13560 | 13560 | 13560 | 2375 |
| 3 | 20240726 | 190100 | 2281749830 | 13560 | 13560 | 13560 | 13560 | 0 |
| 4 | 20240726 | 190000 | 2281749830 | 13560 | 13560 | 13560 | 13560 | 0 |
| 5 | 20240726 | 185900 | 2281749830 | 13560 | 13560 | 13560 | 13560 | 0 |
| 6 | 20240726 | 185800 | 2281749830 | 13560 | 13560 | 13560 | 13560 | 0 |
| 7 | 20240726 | 185700 | 2281749830 | 13560 | 13560 | 13560 | 13560 | 0 |
| 8 | 20240726 | 185600 | 2281749830 | 13560 | 13560 | 13560 | 13560 | 0 |
| 9 | 20240726 | 185500 | 2281749830 | 13560 | 13560 | 13560 | 13560 | 0 |
| 10 | 20240726 | 185400 | 2281749830 | 13560 | 13560 | 13560 | 13560 | 0 |
| 11 | 20240726 | 185300 | 2281749830 | 13560 | 13560 | 13560 | 13560 | 0 |
| 12 | 20240726 | 185200 | 2281749830 | 13560 | 13560 | 13560 | 13560 | 0 |
| 13 | 20240726 | 185100 | 2281749830 | 13560 | 13560 | 13560 | 13560 | 0 |
| 14 | 20240726 | 185000 | 2281749830 | 13560 | 13560 | 13560 | 13560 | 0 |
| 15 | 20240726 | 184900 | 2281749830 | 13560 | 13560 | 13560 | 13560 | 0 |
| 16 | 20240726 | 184800 | 2281749830 | 13560 | 13560 | 13560 | 13560 | 0 |
| 17 | 20240726 | 184700 | 2281749830 | 13560 | 13560 | 13560 | 13560 | 0 |
| 18 | 20240726 | 184600 | 2281749830 | 13560 | 13560 | 13560 | 13560 | 0 |
| 19 | 20240726 | 184500 | 2281749830 | 13560 | 13560 | 13560 | 13560 | 0 |
| 20 | 20240726 | 184400 | 2281749830 | 13560 | 13560 | 13560 | 13560 | 0 |
| 21 | 20240726 | 184300 | 2281749830 | 13560 | 13560 | 13560 | 13560 | 0 |
| 22 | 20240726 | 184200 | 2281749830 | 13560 | 13560 | 13560 | 13560 | 0 |
| 23 | 20240726 | 184100 | 2281749830 | 13560 | 13560 | 13560 | 13560 | 0 |
| 24 | 20240726 | 184000 | 2281749830 | 13560 | 13560 | 13560 | 13560 | 0 |
| 25 | 20240726 | 183900 | 2281749830 | 13560 | 13560 | 13560 | 13560 | 0 |
| 26 | 20240726 | 183800 | 2281749830 | 13560 | 13560 | 13560 | 13560 | 0 |
| 27 | 20240726 | 183700 | 2281749830 | 13560 | 13560 | 13560 | 13560 | 0 |
| 28 | 20240726 | 183600 | 2281749830 | 13560 | 13560 | 13560 | 13560 | 0 |
| 29 | 20240726 | 183500 | 2281749830 | 13560 | 13560 | 13560 | 13560 | 0 |
| 30 | 20240726 | 183400 | 2281749830 | 13560 | 13560 | 13560 | 13560 | 0 |
| 31 | 20240726 | 183300 | 2281749830 | 13560 | 13560 | 13560 | 13560 | 0 |
| 32 | 20240726 | 183200 | 2281749830 | 13560 | 13560 | 13560 | 13560 | 2375 |
| 33 | 20240726 | 183100 | 2281749830 | 13560 | 13560 | 13560 | 13560 | 0 |
| 34 | 20240726 | 183000 | 2281749830 | 13560 | 13560 | 13560 | 13560 | 0 |
| 35 | 20240726 | 182900 | 2281749830 | 13560 | 13560 | 13560 | 13560 | 0 |
| 36 | 20240726 | 182800 | 2281749830 | 13560 | 13560 | 13560 | 13560 | 0 |
| 37 | 20240726 | 182700 | 2281749830 | 13560 | 13560 | 13560 | 13560 | 0 |
| 38 | 20240726 | 182600 | 2281749830 | 13560 | 13560 | 13560 | 13560 | 0 |
| 39 | 20240726 | 182500 | 2281749830 | 13560 | 13560 | 13560 | 13560 | 0 |
| 40 | 20240726 | 182400 | 2281749830 | 13560 | 13560 | 13560 | 13560 | 0 |
| 41 | 20240726 | 182300 | 2281749830 | 13560 | 13560 | 13560 | 13560 | 0 |
| 42 | 20240726 | 182200 | 2281749830 | 13560 | 13560 | 13560 | 13560 | 0 |
| 43 | 20240726 | 182100 | 2281749830 | 13560 | 13560 | 13560 | 13560 | 0 |
| 44 | 20240726 | 182000 | 2281749830 | 13560 | 13560 | 13560 | 13560 | 0 |
| 45 | 20240726 | 181900 | 2281749830 | 13560 | 13560 | 13560 | 13560 | 0 |
| 46 | 20240726 | 181800 | 2281749830 | 13560 | 13560 | 13560 | 13560 | 0 |
| 47 | 20240726 | 181700 | 2281749830 | 13560 | 13560 | 13560 | 13560 | 0 |
| 48 | 20240726 | 181600 | 2281749830 | 13560 | 13560 | 13560 | 13560 | 0 |
| 49 | 20240726 | 181500 | 2281749830 | 13560 | 13560 | 13560 | 13560 | 0 |
| 50 | 20240726 | 181400 | 2281749830 | 13560 | 13560 | 13560 | 13560 | 0 |
| 51 | 20240726 | 181300 | 2281749830 | 13560 | 13560 | 13560 | 13560 | 0 |
| 52 | 20240726 | 181200 | 2281749830 | 13560 | 13560 | 13560 | 13560 | 0 |
| 53 | 20240726 | 181100 | 2281749830 | 13560 | 13560 | 13560 | 13560 | 0 |
| 54 | 20240726 | 181000 | 2281749830 | 13560 | 13560 | 13560 | 13560 | 0 |
| 55 | 20240726 | 180900 | 2281749830 | 13560 | 13560 | 13560 | 13560 | 0 |
| 56 | 20240726 | 180800 | 2281749830 | 13560 | 13560 | 13560 | 13560 | 0 |
| 57 | 20240726 | 180700 | 2281749830 | 13560 | 13560 | 13560 | 13560 | 0 |
| 58 | 20240726 | 180600 | 2281749830 | 13560 | 13560 | 13560 | 13560 | 0 |
| 59 | 20240726 | 180500 | 2281749830 | 13560 | 13560 | 13560 | 13560 | 0 |
| 60 | 20240726 | 180400 | 2281749830 | 13560 | 13560 | 13560 | 13560 | 0 |
| 61 | 20240726 | 180300 | 2281749830 | 13560 | 13560 | 13560 | 13560 | 0 |
| 62 | 20240726 | 180200 | 2281749830 | 13560 | 13560 | 13560 | 13560 | 2375 |
| 63 | 20240726 | 180100 | 2281749830 | 13560 | 13560 | 13560 | 13560 | 0 |
| 64 | 20240726 | 180000 | 2281749830 | 13560 | 13560 | 13560 | 13560 | 0 |
| 65 | 20240726 | 175900 | 2281749830 | 13560 | 13560 | 13560 | 13560 | 0 |
| 66 | 20240726 | 175800 | 2281749830 | 13560 | 13560 | 13560 | 13560 | 0 |
| 67 | 20240726 | 175700 | 2281749830 | 13560 | 13560 | 13560 | 13560 | 0 |
| 68 | 20240726 | 175600 | 2281749830 | 13560 | 13560 | 13560 | 13560 | 0 |
| 69 | 20240726 | 175500 | 2281749830 | 13560 | 13560 | 13560 | 13560 | 0 |
| 70 | 20240726 | 175400 | 2281749830 | 13560 | 13560 | 13560 | 13560 | 0 |
| 71 | 20240726 | 175300 | 2281749830 | 13560 | 13560 | 13560 | 13560 | 0 |
| 72 | 20240726 | 175200 | 2281749830 | 13560 | 13560 | 13560 | 13560 | 0 |
| 73 | 20240726 | 175100 | 2281749830 | 13560 | 13560 | 13560 | 13560 | 0 |
| 74 | 20240726 | 175000 | 2281749830 | 13560 | 13560 | 13560 | 13560 | 0 |
| 75 | 20240726 | 174900 | 2281749830 | 13560 | 13560 | 13560 | 13560 | 0 |
| 76 | 20240726 | 174800 | 2281749830 | 13560 | 13560 | 13560 | 13560 | 0 |
| 77 | 20240726 | 174700 | 2281749830 | 13560 | 13560 | 13560 | 13560 | 0 |
| 78 | 20240726 | 174600 | 2281749830 | 13560 | 13560 | 13560 | 13560 | 0 |
| 79 | 20240726 | 174500 | 2281749830 | 13560 | 13560 | 13560 | 13560 | 0 |
| 80 | 20240726 | 174400 | 2281749830 | 13560 | 13560 | 13560 | 13560 | 0 |
| 81 | 20240726 | 174300 | 2281749830 | 13560 | 13560 | 13560 | 13560 | 0 |
| 82 | 20240726 | 174200 | 2281749830 | 13560 | 13560 | 13560 | 13560 | 0 |
| 83 | 20240726 | 174100 | 2281749830 | 13560 | 13560 | 13560 | 13560 | 0 |
| 84 | 20240726 | 174000 | 2281749830 | 13560 | 13560 | 13560 | 13560 | 0 |
| 85 | 20240726 | 173900 | 2281749830 | 13560 | 13560 | 13560 | 13560 | 0 |
| 86 | 20240726 | 173800 | 2281749830 | 13560 | 13560 | 13560 | 13560 | 0 |
| 87 | 20240726 | 173700 | 2281749830 | 13560 | 13560 | 13560 | 13560 | 0 |
| 88 | 20240726 | 173600 | 2281749830 | 13560 | 13560 | 13560 | 13560 | 0 |
| 89 | 20240726 | 173500 | 2281749830 | 13560 | 13560 | 13560 | 13560 | 0 |
| 90 | 20240726 | 173400 | 2281749830 | 13560 | 13560 | 13560 | 13560 | 0 |
| 91 | 20240726 | 173300 | 2281749830 | 13560 | 13560 | 13560 | 13560 | 0 |
| 92 | 20240726 | 173200 | 2281749830 | 13560 | 13560 | 13560 | 13560 | 2375 |
| 93 | 20240726 | 173100 | 2281749830 | 13560 | 13560 | 13560 | 13560 | 0 |
| 94 | 20240726 | 173000 | 2281749830 | 13560 | 13560 | 13560 | 13560 | 0 |
| 95 | 20240726 | 172900 | 2281749830 | 13560 | 13560 | 13560 | 13560 | 0 |
| 96 | 20240726 | 172800 | 2281749830 | 13560 | 13560 | 13560 | 13560 | 0 |
| 97 | 20240726 | 172700 | 2281749830 | 13560 | 13560 | 13560 | 13560 | 0 |
| 98 | 20240726 | 172600 | 2281749830 | 13560 | 13560 | 13560 | 13560 | 0 |
| 99 | 20240726 | 172500 | 2281749830 | 13560 | 13560 | 13560 | 13560 | 0 |
| 100 | 20240726 | 172400 | 2281749830 | 13560 | 13560 | 13560 | 13560 | 0 |
| 101 | 20240726 | 172300 | 2281749830 | 13560 | 13560 | 13560 | 13560 | 0 |
| 102 | 20240726 | 172200 | 2281749830 | 13560 | 13560 | 13560 | 13560 | 0 |
| 103 | 20240726 | 172100 | 2281749830 | 13560 | 13560 | 13560 | 13560 | 0 |
| 104 | 20240726 | 172000 | 2281749830 | 13560 | 13560 | 13560 | 13560 | 0 |
| 105 | 20240726 | 171900 | 2281749830 | 13560 | 13560 | 13560 | 13560 | 0 |
| 106 | 20240726 | 171800 | 2281749830 | 13560 | 13560 | 13560 | 13560 | 0 |
| 107 | 20240726 | 171700 | 2281749830 | 13560 | 13560 | 13560 | 13560 | 0 |
| 108 | 20240726 | 171600 | 2281749830 | 13560 | 13560 | 13560 | 13560 | 0 |
| 109 | 20240726 | 171500 | 2281749830 | 13560 | 13560 | 13560 | 13560 | 0 |
| 110 | 20240726 | 171400 | 2281749830 | 13560 | 13560 | 13560 | 13560 | 0 |
| 111 | 20240726 | 171300 | 2281749830 | 13560 | 13560 | 13560 | 13560 | 0 |
| 112 | 20240726 | 171200 | 2281749830 | 13560 | 13560 | 13560 | 13560 | 0 |
| 113 | 20240726 | 171100 | 2281749830 | 13560 | 13560 | 13560 | 13560 | 0 |
| 114 | 20240726 | 171000 | 2281749830 | 13560 | 13560 | 13560 | 13560 | 0 |
| 115 | 20240726 | 170900 | 2281749830 | 13560 | 13560 | 13560 | 13560 | 0 |
| 116 | 20240726 | 170800 | 2281749830 | 13560 | 13560 | 13560 | 13560 | 0 |
| 117 | 20240726 | 170700 | 2281749830 | 13560 | 13560 | 13560 | 13560 | 0 |
| 118 | 20240726 | 170600 | 2281749830 | 13560 | 13560 | 13560 | 13560 | 0 |
| 119 | 20240726 | 170500 | 2281749830 | 13560 | 13560 | 13560 | 13560 | 0 |
| 120 | 20240726 | 170400 | 2281749830 | 13560 | 13560 | 13560 | 13560 | 0 |
| 121 | 20240726 | 170300 | 2281749830 | 13560 | 13560 | 13560 | 13560 | 0 |
| 122 | 20240726 | 170200 | 2281749830 | 13560 | 13560 | 13560 | 13560 | 2375 |
| 123 | 20240726 | 170100 | 2281749830 | 13560 | 13560 | 13560 | 13560 | 0 |
| 124 | 20240726 | 170000 | 2281749830 | 13560 | 13560 | 13560 | 13560 | 0 |
| 125 | 20240726 | 165900 | 2281749830 | 13560 | 13560 | 13560 | 13560 | 0 |
| 126 | 20240726 | 165800 | 2281749830 | 13560 | 13560 | 13560 | 13560 | 0 |
| 127 | 20240726 | 165700 | 2281749830 | 13560 | 13560 | 13560 | 13560 | 0 |
| 128 | 20240726 | 165600 | 2281749830 | 13560 | 13560 | 13560 | 13560 | 0 |
| 129 | 20240726 | 165500 | 2281749830 | 13560 | 13560 | 13560 | 13560 | 0 |
| 130 | 20240726 | 165400 | 2281749830 | 13560 | 13560 | 13560 | 13560 | 0 |
| 131 | 20240726 | 165300 | 2281749830 | 13560 | 13560 | 13560 | 13560 | 0 |
| 132 | 20240726 | 165200 | 2281749830 | 13560 | 13560 | 13560 | 13560 | 0 |
| 133 | 20240726 | 165100 | 2281749830 | 13560 | 13560 | 13560 | 13560 | 0 |
| 134 | 20240726 | 165000 | 2281749830 | 13560 | 13560 | 13560 | 13560 | 0 |
| 135 | 20240726 | 164900 | 2281749830 | 13560 | 13560 | 13560 | 13560 | 0 |
| 136 | 20240726 | 164800 | 2281749830 | 13560 | 13560 | 13560 | 13560 | 0 |
| 137 | 20240726 | 164700 | 2281749830 | 13560 | 13560 | 13560 | 13560 | 0 |
| 138 | 20240726 | 164600 | 2281749830 | 13560 | 13560 | 13560 | 13560 | 0 |
| 139 | 20240726 | 164500 | 2281749830 | 13560 | 13560 | 13560 | 13560 | 0 |
| 140 | 20240726 | 164400 | 2281749830 | 13560 | 13560 | 13560 | 13560 | 0 |
| 141 | 20240726 | 164300 | 2281749830 | 13560 | 13560 | 13560 | 13560 | 0 |
| 142 | 20240726 | 164200 | 2281749830 | 13560 | 13560 | 13560 | 13560 | 0 |
| 143 | 20240726 | 164100 | 2281749830 | 13560 | 13560 | 13560 | 13560 | 0 |
| 144 | 20240726 | 164000 | 2281749830 | 13560 | 13560 | 13560 | 13560 | 0 |
| 145 | 20240726 | 163900 | 2281749830 | 13560 | 13560 | 13560 | 13560 | 0 |
| 146 | 20240726 | 163800 | 2281749830 | 13560 | 13560 | 13560 | 13560 | 0 |
| 147 | 20240726 | 163700 | 2281749830 | 13560 | 13560 | 13560 | 13560 | 0 |
| 148 | 20240726 | 163600 | 2281749830 | 13560 | 13560 | 13560 | 13560 | 0 |
| 149 | 20240726 | 163500 | 2281749830 | 13560 | 13560 | 13560 | 13560 | 0 |
| 150 | 20240726 | 163400 | 2281749830 | 13560 | 13560 | 13560 | 13560 | 0 |
| 151 | 20240726 | 163300 | 2281749830 | 13560 | 13560 | 13560 | 13560 | 0 |
| 152 | 20240726 | 163200 | 2281749830 | 13560 | 13560 | 13560 | 13560 | 2375 |
| 153 | 20240726 | 163100 | 2281749830 | 13560 | 13560 | 13560 | 13560 | 0 |
| 154 | 20240726 | 163000 | 2281749830 | 13560 | 13560 | 13560 | 13560 | 0 |
| 155 | 20240726 | 162900 | 2281749830 | 13560 | 13560 | 13560 | 13560 | 0 |
| 156 | 20240726 | 162800 | 2281749830 | 13560 | 13560 | 13560 | 13560 | 0 |
| 157 | 20240726 | 162700 | 2281749830 | 13560 | 13560 | 13560 | 13560 | 0 |
| 158 | 20240726 | 162600 | 2281749830 | 13560 | 13560 | 13560 | 13560 | 0 |
| 159 | 20240726 | 162500 | 2281749830 | 13560 | 13560 | 13560 | 13560 | 0 |
| 160 | 20240726 | 162400 | 2281749830 | 13560 | 13560 | 13560 | 13560 | 0 |
| 161 | 20240726 | 162300 | 2281749830 | 13560 | 13560 | 13560 | 13560 | 0 |
| 162 | 20240726 | 162200 | 2281749830 | 13560 | 13560 | 13560 | 13560 | 0 |
| 163 | 20240726 | 162100 | 2281749830 | 13560 | 13560 | 13560 | 13560 | 0 |
| 164 | 20240726 | 162000 | 2281749830 | 13560 | 13560 | 13560 | 13560 | 0 |
| 165 | 20240726 | 161900 | 2281749830 | 13560 | 13560 | 13560 | 13560 | 0 |
| 166 | 20240726 | 161800 | 2281749830 | 13560 | 13560 | 13560 | 13560 | 0 |
| 167 | 20240726 | 161700 | 2281749830 | 13560 | 13560 | 13560 | 13560 | 0 |
| 168 | 20240726 | 161600 | 2281749830 | 13560 | 13560 | 13560 | 13560 | 0 |
| 169 | 20240726 | 161500 | 2281749830 | 13560 | 13560 | 13560 | 13560 | 0 |
| 170 | 20240726 | 161400 | 2281749830 | 13560 | 13560 | 13560 | 13560 | 0 |
| 171 | 20240726 | 161300 | 2281749830 | 13560 | 13560 | 13560 | 13560 | 0 |
| 172 | 20240726 | 161200 | 2281749830 | 13560 | 13560 | 13560 | 13560 | 0 |
| 173 | 20240726 | 161100 | 2281749830 | 13560 | 13560 | 13560 | 13560 | 0 |
| 174 | 20240726 | 161000 | 2281749830 | 13560 | 13560 | 13560 | 13560 | 0 |
| 175 | 20240726 | 160900 | 2281749830 | 13560 | 13560 | 13560 | 13560 | 0 |
| 176 | 20240726 | 160800 | 2281749830 | 13560 | 13560 | 13560 | 13560 | 0 |
| 177 | 20240726 | 160700 | 2281749830 | 13560 | 13560 | 13560 | 13560 | 0 |
| 178 | 20240726 | 160600 | 2281749830 | 13560 | 13560 | 13560 | 13560 | 0 |
| 179 | 20240726 | 160500 | 2281749830 | 13560 | 13560 | 13560 | 13560 | 0 |
| 180 | 20240726 | 160400 | 2281749830 | 13560 | 13560 | 13560 | 13560 | 0 |
| 181 | 20240726 | 160300 | 2281749830 | 13560 | 13560 | 13560 | 13560 | 0 |
| 182 | 20240726 | 160200 | 2281749830 | 13560 | 13560 | 13560 | 13560 | 2375 |
| 183 | 20240726 | 160100 | 2281749830 | 13560 | 13560 | 13560 | 13560 | 0 |
| 184 | 20240726 | 160000 | 2281749830 | 13560 | 13560 | 13560 | 13560 | 0 |
| 185 | 20240726 | 155900 | 2281749830 | 13560 | 13560 | 13560 | 13560 | 0 |
| 186 | 20240726 | 155800 | 2281749830 | 13560 | 13560 | 13560 | 13560 | 0 |
| 187 | 20240726 | 155700 | 2281749830 | 13560 | 13560 | 13560 | 13560 | 0 |
| 188 | 20240726 | 155600 | 2281749830 | 13560 | 13560 | 13560 | 13560 | 0 |
| 189 | 20240726 | 155500 | 2281749830 | 13560 | 13560 | 13560 | 13560 | 0 |
| 190 | 20240726 | 155400 | 2281749830 | 13560 | 13560 | 13560 | 13560 | 0 |
| 191 | 20240726 | 155300 | 2281749830 | 13560 | 13560 | 13560 | 13560 | 0 |
| 192 | 20240726 | 155200 | 2281749830 | 13560 | 13560 | 13560 | 13560 | 0 |
| 193 | 20240726 | 155100 | 2281749830 | 13560 | 13560 | 13560 | 13560 | 0 |
| 194 | 20240726 | 155000 | 2281749830 | 13560 | 13560 | 13560 | 13560 | 0 |
| 195 | 20240726 | 154900 | 2281749830 | 13560 | 13560 | 13560 | 13560 | 0 |
| 196 | 20240726 | 154800 | 2281749830 | 13560 | 13560 | 13560 | 13560 | 0 |
| 197 | 20240726 | 154700 | 2281749830 | 13560 | 13560 | 13560 | 13560 | 0 |
| 198 | 20240726 | 154600 | 2281749830 | 13560 | 13560 | 13560 | 13560 | 0 |
| 199 | 20240726 | 154500 | 2281749830 | 13560 | 13560 | 13560 | 13560 | 0 |
| 200 | 20240726 | 154400 | 2281749830 | 13560 | 13560 | 13560 | 13560 | 0 |
| 201 | 20240726 | 154300 | 2281749830 | 13560 | 13560 | 13560 | 13560 | 0 |
| 202 | 20240726 | 154200 | 2281749830 | 13560 | 13560 | 13560 | 13560 | 0 |
| 203 | 20240726 | 154100 | 2281749830 | 13560 | 13560 | 13560 | 13560 | 0 |
| 204 | 20240726 | 154000 | 2281749830 | 13560 | 13560 | 13560 | 13560 | 0 |
| 205 | 20240726 | 153900 | 2281749830 | 13560 | 13560 | 13560 | 13560 | 0 |
| 206 | 20240726 | 153800 | 2281749830 | 13560 | 13560 | 13560 | 13560 | 0 |
| 207 | 20240726 | 153700 | 2281749830 | 13560 | 13560 | 13560 | 13560 | 0 |
| 208 | 20240726 | 153600 | 2281749830 | 13560 | 13560 | 13560 | 13560 | 0 |
| 209 | 20240726 | 153500 | 2281749830 | 13560 | 13560 | 13560 | 13560 | 0 |
| 210 | 20240726 | 153400 | 2281749830 | 13560 | 13560 | 13560 | 13560 | 0 |
| 211 | 20240726 | 153300 | 2281749830 | 13560 | 13560 | 13560 | 13560 | 0 |
| 212 | 20240726 | 153200 | 2281749830 | 13560 | 13560 | 13560 | 13560 | 2375 |
| 213 | 20240726 | 153100 | 2281749830 | 13560 | 13560 | 13560 | 13560 | 0 |
| 214 | 20240726 | 153000 | 2281749830 | 13560 | 13560 | 13560 | 13560 | 2375 |
| 215 | 20240726 | 152900 | 2249544830 | 13610 | 13610 | 13610 | 13610 | 0 |
| 216 | 20240726 | 152800 | 2249544830 | 13610 | 13610 | 13610 | 13610 | 0 |
| 217 | 20240726 | 152700 | 2249544830 | 13610 | 13610 | 13610 | 13610 | 0 |
| 218 | 20240726 | 152600 | 2249544830 | 13610 | 13610 | 13610 | 13610 | 0 |
| 219 | 20240726 | 152500 | 2249544830 | 13610 | 13610 | 13610 | 13610 | 0 |
| 220 | 20240726 | 152400 | 2249544830 | 13610 | 13610 | 13610 | 13610 | 0 |
| 221 | 20240726 | 152300 | 2249544830 | 13610 | 13610 | 13610 | 13610 | 0 |
| 222 | 20240726 | 152200 | 2249544830 | 13610 | 13610 | 13610 | 13610 | 0 |
| 223 | 20240726 | 152100 | 2249544830 | 13610 | 13610 | 13610 | 13610 | 0 |
| 224 | 20240726 | 152000 | 2249544830 | 13610 | 13610 | 13610 | 13610 | 0 |
| 225 | 20240726 | 151900 | 2249544830 | 13610 | 13620 | 13620 | 13580 | 378 |
| 226 | 20240726 | 151800 | 2244403090 | 13620 | 13620 | 13620 | 13580 | 103 |
| 227 | 20240726 | 151700 | 2243000550 | 13620 | 13560 | 13620 | 13560 | 1639 |
| 228 | 20240726 | 151600 | 2220760550 | 13560 | 13560 | 13560 | 13550 | 116 |
| 229 | 20240726 | 151500 | 2219188090 | 13560 | 13560 | 13560 | 13560 | 149 |
| 230 | 20240726 | 151400 | 2217167650 | 13560 | 13560 | 13560 | 13550 | 31 |
| 231 | 20240726 | 151300 | 2216747460 | 13560 | 13550 | 13560 | 13540 | 664 |
| 232 | 20240726 | 151200 | 2207752410 | 13550 | 13540 | 13550 | 13530 | 402 |
| 233 | 20240726 | 151100 | 2202309550 | 13540 | 13520 | 13540 | 13520 | 336 |
| 234 | 20240726 | 151000 | 2197765460 | 13520 | 13530 | 13530 | 13510 | 1390 |
| 235 | 20240726 | 150900 | 2178969820 | 13540 | 13540 | 13540 | 13540 | 314 |
| 236 | 20240726 | 150800 | 2174718260 | 13530 | 13530 | 13540 | 13530 | 462 |
| 237 | 20240726 | 150700 | 2168464960 | 13540 | 13530 | 13540 | 13530 | 7 |
| 238 | 20240726 | 150600 | 2168370210 | 13520 | 13520 | 13520 | 13520 | 1055 |
| 239 | 20240726 | 150500 | 2154106610 | 13520 | 13530 | 13530 | 13520 | 1094 |
| 240 | 20240726 | 150400 | 2139306670 | 13530 | 13540 | 13540 | 13530 | 680 |
| 241 | 20240726 | 150300 | 2130105980 | 13540 | 13550 | 13560 | 13540 | 615 |
| 242 | 20240726 | 150200 | 2121772660 | 13570 | 13560 | 13570 | 13560 | 20 |
| 243 | 20240726 | 150100 | 2121501280 | 13550 | 13550 | 13550 | 13540 | 729 |
| 244 | 20240726 | 150000 | 2111625330 | 13550 | 13540 | 13550 | 13530 | 317 |
| 245 | 20240726 | 145900 | 2107332980 | 13540 | 13530 | 13540 | 13530 | 1098 |
| 246 | 20240726 | 145800 | 2092472810 | 13530 | 13540 | 13540 | 13530 | 488 |
| 247 | 20240726 | 145700 | 2085869510 | 13540 | 13530 | 13540 | 13530 | 262 |
| 248 | 20240726 | 145600 | 2082322080 | 13530 | 13530 | 13530 | 13530 | 285 |
| 249 | 20240726 | 145500 | 2078466030 | 13530 | 13530 | 13530 | 13520 | 216 |
| 250 | 20240726 | 145400 | 2075543970 | 13530 | 13530 | 13530 | 13530 | 51 |
| 251 | 20240726 | 145300 | 2074853940 | 13530 | 13530 | 13530 | 13530 | 210 |
| 252 | 20240726 | 145200 | 2072012640 | 13520 | 13530 | 13530 | 13520 | 11 |
| 253 | 20240726 | 145100 | 2071863820 | 13530 | 13530 | 13530 | 13510 | 616 |
| 254 | 20240726 | 145000 | 2063533920 | 13530 | 13530 | 13530 | 13530 | 11 |
| 255 | 20240726 | 144900 | 2063385090 | 13510 | 13520 | 13520 | 13510 | 430 |
| 256 | 20240726 | 144800 | 2057572530 | 13510 | 13510 | 13520 | 13490 | 10974 |
| 257 | 20240726 | 144700 | 1909419250 | 13510 | 13570 | 13570 | 13510 | 7435 |
| 258 | 20240726 | 144600 | 1808716390 | 13580 | 13610 | 13610 | 13580 | 3309 |
| 259 | 20240726 | 144500 | 1763739710 | 13610 | 13610 | 13610 | 13610 | 330 |
| 260 | 20240726 | 144400 | 1759248410 | 13620 | 13620 | 13630 | 13620 | 80 |
| 261 | 20240726 | 144300 | 1758158650 | 13620 | 13620 | 13620 | 13620 | 11 |
| 262 | 20240726 | 144200 | 1758008830 | 13620 | 13640 | 13640 | 13610 | 305 |
| 263 | 20240726 | 144100 | 1753856500 | 13620 | 13630 | 13630 | 13620 | 839 |
| 264 | 20240726 | 144000 | 1742424310 | 13630 | 13630 | 13640 | 13610 | 1057 |
| 265 | 20240726 | 143900 | 1728030520 | 13630 | 13620 | 13630 | 13620 | 98 |
| 266 | 20240726 | 143800 | 1726695560 | 13640 | 13630 | 13640 | 13630 | 3516 |
| 267 | 20240726 | 143700 | 1678741710 | 13620 | 13620 | 13620 | 13620 | 0 |
| 268 | 20240726 | 143600 | 1678741710 | 13620 | 13620 | 13620 | 13620 | 193 |
| 269 | 20240726 | 143500 | 1676113050 | 13620 | 13620 | 13620 | 13620 | 450 |
| 270 | 20240726 | 143400 | 1669984050 | 13620 | 13630 | 13630 | 13620 | 109 |
| 271 | 20240726 | 143300 | 1668499310 | 13620 | 13620 | 13620 | 13620 | 259 |
| 272 | 20240726 | 143200 | 1664971730 | 13620 | 13630 | 13630 | 13620 | 163 |
| 273 | 20240726 | 143100 | 1662750520 | 13630 | 13630 | 13630 | 13630 | 15 |
| 274 | 20240726 | 143000 | 1662546070 | 13620 | 13620 | 13640 | 13620 | 752 |
| 275 | 20240726 | 142900 | 1652301790 | 13620 | 13660 | 13660 | 13620 | 3771 |
| 276 | 20240726 | 142800 | 1600847910 | 13670 | 13670 | 13670 | 13670 | 261 |
| 277 | 20240726 | 142700 | 1597280040 | 13670 | 13670 | 13670 | 13660 | 400 |
| 278 | 20240726 | 142600 | 1591812400 | 13680 | 13680 | 13680 | 13680 | 20 |
| 279 | 20240726 | 142500 | 1591538800 | 13680 | 13680 | 13680 | 13680 | 16 |
| 280 | 20240726 | 142400 | 1591319920 | 13680 | 13670 | 13680 | 13670 | 244 |
| 281 | 20240726 | 142300 | 1587983270 | 13670 | 13660 | 13670 | 13660 | 7 |
| 282 | 20240726 | 142200 | 1587887590 | 13660 | 13660 | 13670 | 13660 | 62 |
| 283 | 20240726 | 142100 | 1587040660 | 13670 | 13670 | 13670 | 13660 | 79 |
| 284 | 20240726 | 142000 | 1585961250 | 13660 | 13660 | 13660 | 13660 | 0 |
| 285 | 20240726 | 141900 | 1585961250 | 13660 | 13680 | 13680 | 13660 | 91 |
| 286 | 20240726 | 141800 | 1584717270 | 13660 | 13660 | 13680 | 13660 | 1051 |
| 287 | 20240726 | 141700 | 1570348270 | 13670 | 13660 | 13670 | 13660 | 719 |
| 288 | 20240726 | 141600 | 1560525410 | 13660 | 13660 | 13660 | 13660 | 205 |
| 289 | 20240726 | 141500 | 1557725110 | 13670 | 13670 | 13670 | 13670 | 26 |
| 290 | 20240726 | 141400 | 1557369690 | 13660 | 13680 | 13680 | 13660 | 107 |
| 291 | 20240726 | 141300 | 1555907830 | 13670 | 13680 | 13680 | 13670 | 41 |
| 292 | 20240726 | 141200 | 1555347260 | 13670 | 13670 | 13670 | 13670 | 106 |
| 293 | 20240726 | 141100 | 1553898240 | 13670 | 13670 | 13670 | 13670 | 174 |
| 294 | 20240726 | 141000 | 1551519660 | 13670 | 13670 | 13670 | 13670 | 0 |
| 295 | 20240726 | 140900 | 1551519660 | 13670 | 13680 | 13680 | 13670 | 57 |
| 296 | 20240726 | 140800 | 1550740270 | 13680 | 13670 | 13680 | 13670 | 383 |
| 297 | 20240726 | 140700 | 1545504500 | 13670 | 13670 | 13670 | 13670 | 1 |
| 298 | 20240726 | 140600 | 1545490830 | 13670 | 13670 | 13670 | 13670 | 45 |
| 299 | 20240726 | 140500 | 1544875680 | 13670 | 13660 | 13670 | 13660 | 38 |
| 300 | 20240726 | 140400 | 1544356240 | 13660 | 13670 | 13670 | 13660 | 144 |
| 301 | 20240726 | 140300 | 1542389010 | 13670 | 13670 | 13670 | 13670 | 1 |
| 302 | 20240726 | 140200 | 1542375340 | 13680 | 13670 | 13680 | 13670 | 238 |
| 303 | 20240726 | 140100 | 1539121180 | 13670 | 13680 | 13680 | 13670 | 11 |
| 304 | 20240726 | 140000 | 1538970800 | 13670 | 13670 | 13670 | 13670 | 148 |
| 305 | 20240726 | 135900 | 1536947640 | 13670 | 13680 | 13680 | 13670 | 37 |
| 306 | 20240726 | 135800 | 1536441690 | 13680 | 13680 | 13680 | 13670 | 427 |
| 307 | 20240726 | 135700 | 1530604460 | 13680 | 13680 | 13680 | 13680 | 0 |
| 308 | 20240726 | 135600 | 1530604460 | 13680 | 13680 | 13680 | 13680 | 26 |
| 309 | 20240726 | 135500 | 1530248780 | 13680 | 13680 | 13680 | 13670 | 1098 |
| 310 | 20240726 | 135400 | 1515228870 | 13670 | 13680 | 13680 | 13670 | 19 |
| 311 | 20240726 | 135300 | 1514969000 | 13680 | 13680 | 13680 | 13680 | 3 |
| 312 | 20240726 | 135200 | 1514927960 | 13690 | 13670 | 13690 | 13670 | 114 |
| 313 | 20240726 | 135100 | 1513368630 | 13680 | 13680 | 13680 | 13680 | 8 |
| 314 | 20240726 | 135000 | 1513259190 | 13680 | 13680 | 13680 | 13680 | 214 |
| 315 | 20240726 | 134900 | 1510331670 | 13690 | 13690 | 13690 | 13680 | 19 |
| 316 | 20240726 | 134800 | 1510071580 | 13680 | 13680 | 13680 | 13680 | 19 |
| 317 | 20240726 | 134700 | 1509811660 | 13690 | 13680 | 13690 | 13680 | 90 |
| 318 | 20240726 | 134600 | 1508580450 | 13680 | 13670 | 13680 | 13670 | 74 |
| 319 | 20240726 | 134500 | 1507568410 | 13670 | 13670 | 13670 | 13670 | 70 |
| 320 | 20240726 | 134400 | 1506611510 | 13670 | 13670 | 13670 | 13670 | 20 |
| 321 | 20240726 | 134300 | 1506338110 | 13680 | 13680 | 13680 | 13680 | 0 |
| 322 | 20240726 | 134200 | 1506338110 | 13680 | 13680 | 13680 | 13680 | 16 |
| 323 | 20240726 | 134100 | 1506119230 | 13680 | 13680 | 13680 | 13680 | 24 |
| 324 | 20240726 | 134000 | 1505790910 | 13690 | 13690 | 13690 | 13690 | 12 |
| 325 | 20240726 | 133900 | 1505626630 | 13680 | 13680 | 13680 | 13680 | 71 |
| 326 | 20240726 | 133800 | 1504655350 | 13690 | 13690 | 13690 | 13690 | 6 |
| 327 | 20240726 | 133700 | 1504573210 | 13690 | 13680 | 13690 | 13670 | 537 |
| 328 | 20240726 | 133600 | 1497225780 | 13670 | 13670 | 13670 | 13670 | 0 |
| 329 | 20240726 | 133500 | 1497225780 | 13670 | 13670 | 13670 | 13670 | 0 |
| 330 | 20240726 | 133400 | 1497225780 | 13670 | 13680 | 13680 | 13670 | 177 |
| 331 | 20240726 | 133300 | 1494804790 | 13670 | 13680 | 13680 | 13670 | 77 |
| 332 | 20240726 | 133200 | 1493752040 | 13680 | 13680 | 13680 | 13680 | 0 |
| 333 | 20240726 | 133100 | 1493752040 | 13680 | 13680 | 13680 | 13680 | 3 |
| 334 | 20240726 | 133000 | 1493711000 | 13670 | 13680 | 13680 | 13670 | 57 |
| 335 | 20240726 | 132900 | 1492931640 | 13670 | 13670 | 13670 | 13670 | 20 |
| 336 | 20240726 | 132800 | 1492658240 | 13680 | 13670 | 13680 | 13670 | 117 |
| 337 | 20240726 | 132700 | 1491058710 | 13660 | 13670 | 13670 | 13660 | 48 |
| 338 | 20240726 | 132600 | 1490403010 | 13660 | 13670 | 13670 | 13660 | 222 |
| 339 | 20240726 | 132500 | 1487370330 | 13660 | 13660 | 13670 | 13660 | 171 |
| 340 | 20240726 | 132400 | 1485033460 | 13670 | 13670 | 13670 | 13670 | 301 |
| 341 | 20240726 | 132300 | 1480918790 | 13670 | 13670 | 13670 | 13670 | 16 |
| 342 | 20240726 | 132200 | 1480700070 | 13660 | 13660 | 13660 | 13660 | 74 |
| 343 | 20240726 | 132100 | 1479689230 | 13660 | 13670 | 13670 | 13660 | 321 |
| 344 | 20240726 | 132000 | 1475301450 | 13670 | 13660 | 13670 | 13660 | 231 |
| 345 | 20240726 | 131900 | 1472143690 | 13660 | 13660 | 13660 | 13660 | 55 |
| 346 | 20240726 | 131800 | 1471392390 | 13670 | 13660 | 13670 | 13660 | 70 |
| 347 | 20240726 | 131700 | 1470435690 | 13670 | 13670 | 13670 | 13670 | 47 |
| 348 | 20240726 | 131600 | 1469793200 | 13660 | 13670 | 13670 | 13660 | 168 |
| 349 | 20240726 | 131500 | 1467497070 | 13670 | 13670 | 13670 | 13670 | 710 |
| 350 | 20240726 | 131400 | 1457791370 | 13670 | 13680 | 13680 | 13670 | 143 |
| 351 | 20240726 | 131300 | 1455836540 | 13680 | 13670 | 13680 | 13670 | 92 |
| 352 | 20240726 | 131200 | 1454578070 | 13670 | 13680 | 13680 | 13670 | 180 |
| 353 | 20240726 | 131100 | 1452115680 | 13680 | 13680 | 13680 | 13680 | 0 |
| 354 | 20240726 | 131000 | 1452115680 | 13680 | 13690 | 13690 | 13680 | 235 |
| 355 | 20240726 | 130900 | 1448898720 | 13690 | 13670 | 13690 | 13670 | 213 |
| 356 | 20240726 | 130800 | 1445985170 | 13670 | 13680 | 13680 | 13670 | 138 |
| 357 | 20240726 | 130700 | 1444098450 | 13680 | 13670 | 13680 | 13670 | 37 |
| 358 | 20240726 | 130600 | 1443592490 | 13680 | 13680 | 13680 | 13680 | 0 |
| 359 | 20240726 | 130500 | 1443592490 | 13680 | 13680 | 13680 | 13680 | 0 |
| 360 | 20240726 | 130400 | 1443592490 | 13680 | 13680 | 13680 | 13680 | 49 |
| 361 | 20240726 | 130300 | 1442922170 | 13680 | 13680 | 13680 | 13670 | 187 |
| 362 | 20240726 | 130200 | 1440364210 | 13680 | 13680 | 13680 | 13680 | 2 |
| 363 | 20240726 | 130100 | 1440336850 | 13680 | 13670 | 13680 | 13670 | 273 |
| 364 | 20240726 | 130000 | 1436604910 | 13670 | 13680 | 13680 | 13670 | 343 |
| 365 | 20240726 | 125900 | 1431913830 | 13680 | 13680 | 13680 | 13670 | 580 |
| 366 | 20240726 | 125800 | 1423979630 | 13680 | 13680 | 13680 | 13680 | 0 |
| 367 | 20240726 | 125700 | 1423979630 | 13680 | 13680 | 13680 | 13670 | 128 |
| 368 | 20240726 | 125600 | 1422229090 | 13680 | 13670 | 13680 | 13670 | 154 |
| 369 | 20240726 | 125500 | 1420122470 | 13670 | 13680 | 13680 | 13670 | 311 |
| 370 | 20240726 | 125400 | 1415869070 | 13680 | 13690 | 13690 | 13680 | 93 |
| 371 | 20240726 | 125300 | 1414596630 | 13680 | 13680 | 13690 | 13680 | 592 |
| 372 | 20240726 | 125200 | 1406498060 | 13690 | 13680 | 13690 | 13680 | 371 |
| 373 | 20240726 | 125100 | 1401422730 | 13680 | 13680 | 13680 | 13680 | 85 |
| 374 | 20240726 | 125000 | 1400259930 | 13680 | 13680 | 13680 | 13680 | 42 |
| 375 | 20240726 | 124900 | 1399685370 | 13680 | 13680 | 13680 | 13680 | 233 |
| 376 | 20240726 | 124800 | 1396497930 | 13680 | 13680 | 13680 | 13670 | 235 |
| 377 | 20240726 | 124700 | 1393283430 | 13680 | 13680 | 13680 | 13680 | 16 |
| 378 | 20240726 | 124600 | 1393064550 | 13680 | 13670 | 13680 | 13670 | 153 |
| 379 | 20240726 | 124500 | 1390971620 | 13670 | 13680 | 13680 | 13670 | 355 |
| 380 | 20240726 | 124400 | 1386115320 | 13690 | 13680 | 13690 | 13680 | 158 |
| 381 | 20240726 | 124300 | 1383953180 | 13690 | 13690 | 13690 | 13690 | 97 |
| 382 | 20240726 | 124200 | 1382625250 | 13700 | 13700 | 13700 | 13700 | 0 |
| 383 | 20240726 | 124100 | 1382625250 | 13700 | 13680 | 13700 | 13680 | 247 |
| 384 | 20240726 | 124000 | 1379244390 | 13680 | 13690 | 13690 | 13680 | 350 |
| 385 | 20240726 | 123900 | 1374453640 | 13690 | 13700 | 13700 | 13690 | 7 |
| 386 | 20240726 | 123800 | 1374357760 | 13700 | 13700 | 13700 | 13700 | 26 |
| 387 | 20240726 | 123700 | 1374001560 | 13700 | 13700 | 13700 | 13700 | 25 |
| 388 | 20240726 | 123600 | 1373659060 | 13700 | 13700 | 13700 | 13700 | 333 |
| 389 | 20240726 | 123500 | 1369096960 | 13700 | 13690 | 13700 | 13690 | 58 |
| 390 | 20240726 | 123400 | 1368302930 | 13700 | 13690 | 13700 | 13690 | 217 |
| 391 | 20240726 | 123300 | 1365332040 | 13700 | 13690 | 13700 | 13690 | 23 |
| 392 | 20240726 | 123200 | 1365017140 | 13700 | 13700 | 13700 | 13700 | 88 |
| 393 | 20240726 | 123100 | 1363811540 | 13700 | 13700 | 13700 | 13700 | 26 |
| 394 | 20240726 | 123000 | 1363455340 | 13700 | 13700 | 13700 | 13700 | 210 |
| 395 | 20240726 | 122900 | 1360578340 | 13690 | 13700 | 13700 | 13690 | 138 |
| 396 | 20240726 | 122800 | 1358688990 | 13700 | 13700 | 13700 | 13690 | 416 |
| 397 | 20240726 | 122700 | 1352990840 | 13700 | 13700 | 13700 | 13700 | 0 |
| 398 | 20240726 | 122600 | 1352990840 | 13700 | 13690 | 13700 | 13690 | 87 |
| 399 | 20240726 | 122500 | 1351799710 | 13690 | 13700 | 13700 | 13690 | 40 |
| 400 | 20240726 | 122400 | 1351251910 | 13700 | 13700 | 13700 | 13700 | 12 |
| 401 | 20240726 | 122300 | 1351087510 | 13690 | 13700 | 13700 | 13690 | 102 |
| 402 | 20240726 | 122200 | 1349691110 | 13690 | 13690 | 13690 | 13690 | 206 |
| 403 | 20240726 | 122100 | 1346870970 | 13690 | 13700 | 13700 | 13690 | 730 |
| 404 | 20240726 | 122000 | 1336870170 | 13700 | 13700 | 13700 | 13700 | 114 |
| 405 | 20240726 | 121900 | 1335308370 | 13700 | 13700 | 13700 | 13700 | 4 |
| 406 | 20240726 | 121800 | 1335253570 | 13710 | 13710 | 13710 | 13700 | 21 |
| 407 | 20240726 | 121700 | 1334965700 | 13720 | 13720 | 13720 | 13720 | 5 |
| 408 | 20240726 | 121600 | 1334897100 | 13710 | 13710 | 13710 | 13710 | 734 |
| 409 | 20240726 | 121500 | 1324833960 | 13710 | 13710 | 13720 | 13710 | 73 |
| 410 | 20240726 | 121400 | 1323832980 | 13720 | 13720 | 13720 | 13710 | 32 |
| 411 | 20240726 | 121300 | 1323394140 | 13720 | 13720 | 13720 | 13720 | 2 |
| 412 | 20240726 | 121200 | 1323366700 | 13710 | 13720 | 13720 | 13710 | 85 |
| 413 | 20240726 | 121100 | 1322201180 | 13710 | 13730 | 13730 | 13710 | 172 |
| 414 | 20240726 | 121000 | 1319841040 | 13720 | 13720 | 13720 | 13720 | 181 |
| 415 | 20240726 | 120900 | 1317357720 | 13730 | 13730 | 13730 | 13730 | 7 |
| 416 | 20240726 | 120800 | 1317261610 | 13730 | 13720 | 13730 | 13720 | 36 |
| 417 | 20240726 | 120700 | 1316767530 | 13730 | 13720 | 13730 | 13720 | 5 |
| 418 | 20240726 | 120600 | 1316698900 | 13720 | 13730 | 13730 | 13720 | 70 |
| 419 | 20240726 | 120500 | 1315737990 | 13730 | 13740 | 13740 | 13730 | 29 |
| 420 | 20240726 | 120400 | 1315339810 | 13720 | 13720 | 13740 | 13720 | 209 |
| 421 | 20240726 | 120300 | 1312471860 | 13710 | 13710 | 13710 | 13710 | 48 |
| 422 | 20240726 | 120200 | 1311813780 | 13720 | 13720 | 13720 | 13720 | 17 |
| 423 | 20240726 | 120100 | 1311580540 | 13710 | 13720 | 13720 | 13710 | 25 |
| 424 | 20240726 | 120000 | 1311237760 | 13710 | 13720 | 13720 | 13710 | 2 |
| 425 | 20240726 | 115900 | 1311210330 | 13720 | 13720 | 13720 | 13720 | 27 |
| 426 | 20240726 | 115800 | 1310839890 | 13730 | 13720 | 13730 | 13720 | 249 |
| 427 | 20240726 | 115700 | 1307423200 | 13730 | 13730 | 13730 | 13730 | 2 |
| 428 | 20240726 | 115600 | 1307395740 | 13730 | 13720 | 13730 | 13720 | 154 |
| 429 | 20240726 | 115500 | 1305282850 | 13720 | 13710 | 13720 | 13710 | 86 |
| 430 | 20240726 | 115400 | 1304103270 | 13710 | 13700 | 13710 | 13700 | 80 |
| 431 | 20240726 | 115300 | 1303006730 | 13710 | 13710 | 13710 | 13700 | 156 |
| 432 | 20240726 | 115200 | 1300868520 | 13710 | 13700 | 13710 | 13700 | 29 |
| 433 | 20240726 | 115100 | 1300470990 | 13700 | 13710 | 13710 | 13700 | 135 |
| 434 | 20240726 | 115000 | 1298620730 | 13710 | 13710 | 13710 | 13710 | 0 |
| 435 | 20240726 | 114900 | 1298620730 | 13710 | 13700 | 13720 | 13700 | 56 |
| 436 | 20240726 | 114800 | 1297853170 | 13700 | 13690 | 13740 | 13690 | 147 |
| 437 | 20240726 | 114700 | 1295838560 | 13690 | 13690 | 13690 | 13690 | 250 |
| 438 | 20240726 | 114600 | 1292416060 | 13690 | 13700 | 13700 | 13690 | 26 |
| 439 | 20240726 | 114500 | 1292059960 | 13700 | 13700 | 13700 | 13700 | 47 |
| 440 | 20240726 | 114400 | 1291416060 | 13690 | 13700 | 13700 | 13690 | 438 |
| 441 | 20240726 | 114300 | 1285415580 | 13700 | 13710 | 13710 | 13700 | 758 |
| 442 | 20240726 | 114200 | 1275030950 | 13700 | 13680 | 13740 | 13680 | 474 |
| 443 | 20240726 | 114100 | 1268543580 | 13670 | 13660 | 13670 | 13660 | 90 |
| 444 | 20240726 | 114000 | 1267313860 | 13650 | 13630 | 13650 | 13630 | 379 |
| 445 | 20240726 | 113900 | 1262141270 | 13640 | 13640 | 13640 | 13640 | 38 |
| 446 | 20240726 | 113800 | 1261622950 | 13640 | 13620 | 13640 | 13620 | 490 |
| 447 | 20240726 | 113700 | 1254945490 | 13620 | 13620 | 13620 | 13620 | 24 |
| 448 | 20240726 | 113600 | 1254618610 | 13620 | 13620 | 13630 | 13620 | 70 |
| 449 | 20240726 | 113500 | 1253665160 | 13620 | 13620 | 13620 | 13620 | 80 |
| 450 | 20240726 | 113400 | 1252575560 | 13630 | 13630 | 13630 | 13630 | 1 |
| 451 | 20240726 | 113300 | 1252561930 | 13620 | 13610 | 13630 | 13610 | 70 |
| 452 | 20240726 | 113200 | 1251608660 | 13620 | 13620 | 13620 | 13620 | 304 |
| 453 | 20240726 | 113100 | 1247468180 | 13610 | 13610 | 13610 | 13610 | 43 |
| 454 | 20240726 | 113000 | 1246882950 | 13610 | 13610 | 13610 | 13600 | 66 |
| 455 | 20240726 | 112900 | 1245984720 | 13610 | 13590 | 13610 | 13590 | 592 |
| 456 | 20240726 | 112800 | 1237934630 | 13590 | 13580 | 13590 | 13580 | 49 |
| 457 | 20240726 | 112700 | 1237269110 | 13570 | 13580 | 13580 | 13570 | 41 |
| 458 | 20240726 | 112600 | 1236712430 | 13580 | 13570 | 13580 | 13570 | 70 |
| 459 | 20240726 | 112500 | 1235762170 | 13570 | 13580 | 13580 | 13570 | 163 |
| 460 | 20240726 | 112400 | 1233549750 | 13570 | 13570 | 13570 | 13560 | 860 |
| 461 | 20240726 | 112300 | 1221880060 | 13570 | 13580 | 13580 | 13560 | 1482 |
| 462 | 20240726 | 112200 | 1201764860 | 13580 | 13590 | 13590 | 13580 | 1164 |
| 463 | 20240726 | 112100 | 1185954250 | 13590 | 13610 | 13610 | 13590 | 1524 |
| 464 | 20240726 | 112000 | 1165215580 | 13620 | 13620 | 13620 | 13620 | 19 |
| 465 | 20240726 | 111900 | 1164956800 | 13610 | 13620 | 13620 | 13610 | 24 |
| 466 | 20240726 | 111800 | 1164629960 | 13610 | 13610 | 13610 | 13610 | 299 |
| 467 | 20240726 | 111700 | 1160560570 | 13610 | 13620 | 13620 | 13610 | 36 |
| 468 | 20240726 | 111600 | 1160070450 | 13610 | 13610 | 13610 | 13610 | 961 |
| 469 | 20240726 | 111500 | 1146991240 | 13610 | 13620 | 13620 | 13610 | 49 |
| 470 | 20240726 | 111400 | 1146324160 | 13620 | 13630 | 13630 | 13620 | 343 |
| 471 | 20240726 | 111300 | 1141652490 | 13630 | 13620 | 13630 | 13620 | 116 |
| 472 | 20240726 | 111200 | 1140072410 | 13630 | 13640 | 13640 | 13630 | 278 |
| 473 | 20240726 | 111100 | 1136283080 | 13630 | 13630 | 13630 | 13630 | 5 |
| 474 | 20240726 | 111000 | 1136214930 | 13630 | 13630 | 13630 | 13630 | 409 |
| 475 | 20240726 | 110900 | 1130640260 | 13630 | 13620 | 13630 | 13620 | 813 |
| 476 | 20240726 | 110800 | 1119563610 | 13610 | 13610 | 13620 | 13610 | 78 |
| 477 | 20240726 | 110700 | 1118502020 | 13610 | 13620 | 13620 | 13610 | 52 |
| 478 | 20240726 | 110600 | 1117794140 | 13610 | 13620 | 13620 | 13610 | 93 |
| 479 | 20240726 | 110500 | 1116528330 | 13620 | 13620 | 13620 | 13610 | 86 |
| 480 | 20240726 | 110400 | 1115357250 | 13610 | 13620 | 13620 | 13610 | 79 |
| 481 | 20240726 | 110300 | 1114281830 | 13610 | 13610 | 13610 | 13610 | 43 |
| 482 | 20240726 | 110200 | 1113696600 | 13610 | 13610 | 13610 | 13610 | 25 |
| 483 | 20240726 | 110100 | 1113356350 | 13610 | 13610 | 13610 | 13610 | 174 |
| 484 | 20240726 | 110000 | 1110988210 | 13610 | 13600 | 13610 | 13600 | 960 |
| 485 | 20240726 | 105900 | 1097932050 | 13600 | 13600 | 13600 | 13600 | 102 |
| 486 | 20240726 | 105800 | 1096544850 | 13600 | 13610 | 13620 | 13600 | 299 |
| 487 | 20240726 | 105700 | 1092475450 | 13610 | 13590 | 13610 | 13580 | 925 |
| 488 | 20240726 | 105600 | 1079893980 | 13590 | 13610 | 13620 | 13590 | 1844 |
| 489 | 20240726 | 105500 | 1054807770 | 13620 | 13610 | 13620 | 13610 | 31 |
| 490 | 20240726 | 105400 | 1054385760 | 13610 | 13610 | 13620 | 13610 | 1029 |
| 491 | 20240726 | 105300 | 1040380210 | 13620 | 13600 | 13620 | 13600 | 723 |
| 492 | 20240726 | 105200 | 1030543920 | 13590 | 13610 | 13620 | 13590 | 2498 |
| 493 | 20240726 | 105100 | 996559980 | 13610 | 13630 | 13630 | 13610 | 574 |
| 494 | 20240726 | 105000 | 988743610 | 13630 | 13630 | 13630 | 13630 | 263 |
| 495 | 20240726 | 104900 | 985158920 | 13630 | 13650 | 13650 | 13630 | 1613 |
| 496 | 20240726 | 104800 | 963155180 | 13650 | 13660 | 13660 | 13650 | 72 |
| 497 | 20240726 | 104700 | 962172330 | 13660 | 13670 | 13670 | 13650 | 1592 |
| 498 | 20240726 | 104600 | 940423570 | 13670 | 13680 | 13680 | 13670 | 12 |
| 499 | 20240726 | 104500 | 940259510 | 13680 | 13680 | 13680 | 13680 | 245 |
| 500 | 20240726 | 104400 | 936907910 | 13680 | 13680 | 13690 | 13680 | 94 |
| 501 | 20240726 | 104300 | 935621840 | 13680 | 13690 | 13690 | 13680 | 84 |
| 502 | 20240726 | 104200 | 934472190 | 13690 | 13690 | 13690 | 13680 | 14 |
| 503 | 20240726 | 104100 | 934280560 | 13690 | 13690 | 13690 | 13690 | 145 |
| 504 | 20240726 | 104000 | 932295510 | 13690 | 13700 | 13710 | 13690 | 334 |
| 505 | 20240726 | 103900 | 927719880 | 13690 | 13680 | 13690 | 13680 | 171 |
| 506 | 20240726 | 103800 | 925380250 | 13680 | 13670 | 13680 | 13670 | 327 |
| 507 | 20240726 | 103700 | 920908630 | 13670 | 13670 | 13670 | 13670 | 12 |
| 508 | 20240726 | 103600 | 920744590 | 13660 | 13640 | 13660 | 13640 | 490 |
| 509 | 20240726 | 103500 | 914053090 | 13640 | 13630 | 13640 | 13630 | 1073 |
| 510 | 20240726 | 103400 | 899424820 | 13640 | 13630 | 13640 | 13630 | 61 |
| 511 | 20240726 | 103300 | 898593030 | 13620 | 13620 | 13630 | 13620 | 144 |
| 512 | 20240726 | 103200 | 896631370 | 13620 | 13630 | 13630 | 13620 | 163 |
| 513 | 20240726 | 103100 | 894410810 | 13630 | 13630 | 13640 | 13620 | 1046 |
| 514 | 20240726 | 103000 | 880156620 | 13640 | 13640 | 13640 | 13640 | 3 |
| 515 | 20240726 | 102900 | 880115700 | 13630 | 13620 | 13630 | 13620 | 97 |
| 516 | 20240726 | 102800 | 878794140 | 13620 | 13640 | 13640 | 13620 | 536 |
| 517 | 20240726 | 102700 | 871488260 | 13640 | 13670 | 13670 | 13640 | 162 |
| 518 | 20240726 | 102600 | 869275170 | 13670 | 13640 | 13670 | 13640 | 280 |
| 519 | 20240726 | 102500 | 865454330 | 13640 | 13640 | 13640 | 13630 | 64 |
| 520 | 20240726 | 102400 | 864581570 | 13640 | 13630 | 13640 | 13630 | 452 |
| 521 | 20240726 | 102300 | 858418170 | 13620 | 13630 | 13630 | 13610 | 770 |
| 522 | 20240726 | 102200 | 847933880 | 13620 | 13620 | 13620 | 13620 | 96 |
| 523 | 20240726 | 102100 | 846626360 | 13610 | 13600 | 13610 | 13600 | 64 |
| 524 | 20240726 | 102000 | 845755750 | 13590 | 13630 | 13630 | 13590 | 218 |
| 525 | 20240726 | 101900 | 842790910 | 13600 | 13620 | 13630 | 13600 | 1018 |
| 526 | 20240726 | 101800 | 828942890 | 13610 | 13600 | 13630 | 13600 | 2566 |
| 527 | 20240726 | 101700 | 794000060 | 13600 | 13620 | 13620 | 13600 | 169 |
| 528 | 20240726 | 101600 | 791700160 | 13610 | 13640 | 13640 | 13610 | 470 |
| 529 | 20240726 | 101500 | 785298990 | 13630 | 13590 | 13630 | 13590 | 818 |
| 530 | 20240726 | 101400 | 774171270 | 13590 | 13610 | 13610 | 13580 | 680 |
| 531 | 20240726 | 101300 | 764929620 | 13600 | 13620 | 13620 | 13600 | 1108 |
| 532 | 20240726 | 101200 | 749856110 | 13610 | 13630 | 13630 | 13610 | 776 |
| 533 | 20240726 | 101100 | 739292540 | 13620 | 13620 | 13620 | 13620 | 53 |
| 534 | 20240726 | 101000 | 738570680 | 13630 | 13640 | 13640 | 13620 | 613 |
| 535 | 20240726 | 100900 | 730214610 | 13640 | 13650 | 13650 | 13640 | 661 |
| 536 | 20240726 | 100800 | 721198410 | 13640 | 13670 | 13670 | 13640 | 524 |
| 537 | 20240726 | 100700 | 714045690 | 13670 | 13660 | 13670 | 13660 | 196 |
| 538 | 20240726 | 100600 | 711367020 | 13660 | 13690 | 13690 | 13650 | 482 |
| 539 | 20240726 | 100500 | 704785390 | 13660 | 13740 | 13740 | 13660 | 1288 |
| 540 | 20240726 | 100400 | 687143590 | 13750 | 13750 | 13750 | 13750 | 3 |
| 541 | 20240726 | 100300 | 687102340 | 13750 | 13730 | 13750 | 13720 | 670 |
| 542 | 20240726 | 100200 | 677905330 | 13740 | 13770 | 13770 | 13740 | 272 |
| 543 | 20240726 | 100100 | 674163620 | 13770 | 13770 | 13770 | 13770 | 0 |
| 544 | 20240726 | 100000 | 674163620 | 13770 | 13770 | 13770 | 13770 | 10 |
| 545 | 20240726 | 095900 | 674025920 | 13760 | 13760 | 13770 | 13760 | 94 |
| 546 | 20240726 | 095800 | 672732320 | 13770 | 13790 | 13790 | 13770 | 215 |
| 547 | 20240726 | 095700 | 669767690 | 13780 | 13790 | 13810 | 13780 | 365 |
| 548 | 20240726 | 095600 | 664729140 | 13800 | 13780 | 13800 | 13780 | 241 |
| 549 | 20240726 | 095500 | 661406450 | 13780 | 13730 | 13780 | 13730 | 737 |
| 550 | 20240726 | 095400 | 651272430 | 13730 | 13740 | 13740 | 13730 | 542 |
| 551 | 20240726 | 095300 | 643826840 | 13740 | 13770 | 13770 | 13730 | 492 |
| 552 | 20240726 | 095200 | 637066290 | 13760 | 13780 | 13780 | 13760 | 176 |
| 553 | 20240726 | 095100 | 634642110 | 13790 | 13770 | 13790 | 13770 | 239 |
| 554 | 20240726 | 095000 | 631346720 | 13790 | 13790 | 13790 | 13790 | 38 |
| 555 | 20240726 | 094900 | 630822700 | 13770 | 13740 | 13810 | 13740 | 2220 |
| 556 | 20240726 | 094800 | 600258260 | 13740 | 13730 | 13740 | 13730 | 366 |
| 557 | 20240726 | 094700 | 595232360 | 13720 | 13730 | 13740 | 13720 | 503 |
| 558 | 20240726 | 094600 | 588326360 | 13720 | 13720 | 13730 | 13720 | 358 |
| 559 | 20240726 | 094500 | 583412740 | 13720 | 13700 | 13720 | 13700 | 183 |
| 560 | 20240726 | 094400 | 580904520 | 13700 | 13680 | 13700 | 13680 | 634 |
| 561 | 20240726 | 094300 | 572228040 | 13680 | 13660 | 13690 | 13650 | 664 |
| 562 | 20240726 | 094200 | 563153080 | 13660 | 13650 | 13670 | 13640 | 799 |
| 563 | 20240726 | 094100 | 552238460 | 13650 | 13670 | 13670 | 13620 | 556 |
| 564 | 20240726 | 094000 | 544657580 | 13680 | 13690 | 13690 | 13670 | 54 |
| 565 | 20240726 | 093900 | 543918660 | 13690 | 13620 | 13690 | 13600 | 1574 |
| 566 | 20240726 | 093800 | 522469930 | 13580 | 13730 | 13730 | 13460 | 10925 |
| 567 | 20240726 | 093700 | 373647960 | 13720 | 13730 | 13730 | 13720 | 95 |
| 568 | 20240726 | 093600 | 372344530 | 13740 | 13750 | 13760 | 13740 | 340 |
| 569 | 20240726 | 093500 | 367672330 | 13760 | 13730 | 13760 | 13730 | 645 |
| 570 | 20240726 | 093400 | 358812300 | 13730 | 13720 | 13730 | 13720 | 132 |
| 571 | 20240726 | 093300 | 357001070 | 13710 | 13700 | 13720 | 13700 | 296 |
| 572 | 20240726 | 093200 | 352944790 | 13700 | 13700 | 13710 | 13700 | 882 |
| 573 | 20240726 | 093100 | 340859850 | 13700 | 13690 | 13700 | 13680 | 62 |
| 574 | 20240726 | 093000 | 340011590 | 13690 | 13690 | 13690 | 13680 | 298 |
| 575 | 20240726 | 092900 | 335933600 | 13680 | 13740 | 13740 | 13680 | 2752 |
| 576 | 20240726 | 092800 | 298192660 | 13740 | 13750 | 13750 | 13740 | 968 |
| 577 | 20240726 | 092700 | 284885430 | 13750 | 13750 | 13760 | 13750 | 62 |
| 578 | 20240726 | 092600 | 284032920 | 13750 | 13740 | 13750 | 13740 | 124 |
| 579 | 20240726 | 092500 | 282328220 | 13740 | 13750 | 13750 | 13740 | 95 |
| 580 | 20240726 | 092400 | 281022850 | 13760 | 13750 | 13760 | 13750 | 146 |
| 581 | 20240726 | 092300 | 279015340 | 13730 | 13760 | 13780 | 13730 | 1368 |
| 582 | 20240726 | 092200 | 260227880 | 13770 | 13790 | 13790 | 13750 | 459 |
| 583 | 20240726 | 092100 | 253908060 | 13790 | 13780 | 13790 | 13780 | 357 |
| 584 | 20240726 | 092000 | 248988340 | 13780 | 13800 | 13810 | 13780 | 255 |
| 585 | 20240726 | 091900 | 245472870 | 13810 | 13840 | 13860 | 13790 | 575 |
| 586 | 20240726 | 091800 | 237523950 | 13840 | 13840 | 13850 | 13830 | 97 |
| 587 | 20240726 | 091700 | 236181700 | 13840 | 13830 | 13840 | 13820 | 326 |
| 588 | 20240726 | 091600 | 231674190 | 13830 | 13810 | 13830 | 13810 | 89 |
| 589 | 20240726 | 091500 | 230443370 | 13780 | 13720 | 13780 | 13720 | 694 |
| 590 | 20240726 | 091400 | 220900460 | 13720 | 13730 | 13770 | 13720 | 827 |
| 591 | 20240726 | 091300 | 209543310 | 13730 | 13750 | 13750 | 13730 | 645 |
| 592 | 20240726 | 091200 | 200682440 | 13750 | 13750 | 13750 | 13750 | 245 |
| 593 | 20240726 | 091100 | 197313690 | 13750 | 13730 | 13750 | 13730 | 533 |
| 594 | 20240726 | 091000 | 189990060 | 13730 | 13790 | 13790 | 13720 | 557 |
| 595 | 20240726 | 090900 | 182331160 | 13780 | 13780 | 13780 | 13780 | 0 |
| 596 | 20240726 | 090800 | 182331160 | 13780 | 13730 | 13780 | 13700 | 1257 |
| 597 | 20240726 | 090700 | 165068930 | 13730 | 13820 | 13830 | 13720 | 1427 |
| 598 | 20240726 | 090600 | 145425570 | 13830 | 13910 | 13910 | 13800 | 3217 |
| 599 | 20240726 | 090500 | 100800770 | 13920 | 13920 | 13920 | 13900 | 432 |
| 600 | 20240726 | 090400 | 94791730 | 13910 | 13920 | 13940 | 13900 | 1055 |
| 601 | 20240726 | 090300 | 80119250 | 13940 | 13970 | 13980 | 13940 | 522 |
| 602 | 20240726 | 090200 | 72832440 | 13970 | 14030 | 14030 | 13970 | 132 |
| 603 | 20240726 | 090100 | 70984600 | 14060 | 14040 | 14100 | 14040 | 52 |
| 604 | 20240726 | 090000 | 70253260 | 14060 | 13940 | 14060 | 13940 | 5027 |