32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240729 | 191100 | 2542740350 | 19510 | 19510 | 19510 | 19510 | 4062 |
| 3 | 20240729 | 191000 | 2542740350 | 19510 | 19510 | 19510 | 19510 | 0 |
| 4 | 20240729 | 190900 | 2542740350 | 19510 | 19510 | 19510 | 19510 | 0 |
| 5 | 20240729 | 190800 | 2542740350 | 19510 | 19510 | 19510 | 19510 | 0 |
| 6 | 20240729 | 190700 | 2542740350 | 19510 | 19510 | 19510 | 19510 | 0 |
| 7 | 20240729 | 190600 | 2542740350 | 19510 | 19510 | 19510 | 19510 | 0 |
| 8 | 20240729 | 190500 | 2542740350 | 19510 | 19510 | 19510 | 19510 | 0 |
| 9 | 20240729 | 190400 | 2542740350 | 19510 | 19510 | 19510 | 19510 | 0 |
| 10 | 20240729 | 190300 | 2542740350 | 19510 | 19510 | 19510 | 19510 | 0 |
| 11 | 20240729 | 190200 | 2542740350 | 19510 | 19510 | 19510 | 19510 | 0 |
| 12 | 20240729 | 190100 | 2542740350 | 19510 | 19510 | 19510 | 19510 | 0 |
| 13 | 20240729 | 190000 | 2542740350 | 19510 | 19510 | 19510 | 19510 | 0 |
| 14 | 20240729 | 185900 | 2542740350 | 19510 | 19510 | 19510 | 19510 | 0 |
| 15 | 20240729 | 185800 | 2542740350 | 19510 | 19510 | 19510 | 19510 | 0 |
| 16 | 20240729 | 185700 | 2542740350 | 19510 | 19510 | 19510 | 19510 | 0 |
| 17 | 20240729 | 185600 | 2542740350 | 19510 | 19510 | 19510 | 19510 | 0 |
| 18 | 20240729 | 185500 | 2542740350 | 19510 | 19510 | 19510 | 19510 | 0 |
| 19 | 20240729 | 185400 | 2542740350 | 19510 | 19510 | 19510 | 19510 | 0 |
| 20 | 20240729 | 185300 | 2542740350 | 19510 | 19510 | 19510 | 19510 | 0 |
| 21 | 20240729 | 185200 | 2542740350 | 19510 | 19510 | 19510 | 19510 | 0 |
| 22 | 20240729 | 185100 | 2542740350 | 19510 | 19510 | 19510 | 19510 | 0 |
| 23 | 20240729 | 185000 | 2542740350 | 19510 | 19510 | 19510 | 19510 | 0 |
| 24 | 20240729 | 184900 | 2542740350 | 19510 | 19510 | 19510 | 19510 | 0 |
| 25 | 20240729 | 184800 | 2542740350 | 19510 | 19510 | 19510 | 19510 | 0 |
| 26 | 20240729 | 184700 | 2542740350 | 19510 | 19510 | 19510 | 19510 | 0 |
| 27 | 20240729 | 184600 | 2542740350 | 19510 | 19510 | 19510 | 19510 | 0 |
| 28 | 20240729 | 184500 | 2542740350 | 19510 | 19510 | 19510 | 19510 | 0 |
| 29 | 20240729 | 184400 | 2542740350 | 19510 | 19510 | 19510 | 19510 | 0 |
| 30 | 20240729 | 184300 | 2542740350 | 19510 | 19510 | 19510 | 19510 | 0 |
| 31 | 20240729 | 184200 | 2542740350 | 19510 | 19510 | 19510 | 19510 | 0 |
| 32 | 20240729 | 184100 | 2542740350 | 19510 | 19510 | 19510 | 19510 | 4062 |
| 33 | 20240729 | 184000 | 2542740350 | 19510 | 19510 | 19510 | 19510 | 0 |
| 34 | 20240729 | 183900 | 2542740350 | 19510 | 19510 | 19510 | 19510 | 0 |
| 35 | 20240729 | 183800 | 2542740350 | 19510 | 19510 | 19510 | 19510 | 0 |
| 36 | 20240729 | 183700 | 2542740350 | 19510 | 19510 | 19510 | 19510 | 0 |
| 37 | 20240729 | 183600 | 2542740350 | 19510 | 19510 | 19510 | 19510 | 0 |
| 38 | 20240729 | 183500 | 2542740350 | 19510 | 19510 | 19510 | 19510 | 0 |
| 39 | 20240729 | 183400 | 2542740350 | 19510 | 19510 | 19510 | 19510 | 0 |
| 40 | 20240729 | 183300 | 2542740350 | 19510 | 19510 | 19510 | 19510 | 0 |
| 41 | 20240729 | 183200 | 2542740350 | 19510 | 19510 | 19510 | 19510 | 0 |
| 42 | 20240729 | 183100 | 2542740350 | 19510 | 19510 | 19510 | 19510 | 0 |
| 43 | 20240729 | 183000 | 2542740350 | 19510 | 19510 | 19510 | 19510 | 0 |
| 44 | 20240729 | 182900 | 2542740350 | 19510 | 19510 | 19510 | 19510 | 0 |
| 45 | 20240729 | 182800 | 2542740350 | 19510 | 19510 | 19510 | 19510 | 0 |
| 46 | 20240729 | 182700 | 2542740350 | 19510 | 19510 | 19510 | 19510 | 0 |
| 47 | 20240729 | 182600 | 2542740350 | 19510 | 19510 | 19510 | 19510 | 0 |
| 48 | 20240729 | 182500 | 2542740350 | 19510 | 19510 | 19510 | 19510 | 0 |
| 49 | 20240729 | 182400 | 2542740350 | 19510 | 19510 | 19510 | 19510 | 0 |
| 50 | 20240729 | 182300 | 2542740350 | 19510 | 19510 | 19510 | 19510 | 0 |
| 51 | 20240729 | 182200 | 2542740350 | 19510 | 19510 | 19510 | 19510 | 0 |
| 52 | 20240729 | 182100 | 2542740350 | 19510 | 19510 | 19510 | 19510 | 0 |
| 53 | 20240729 | 182000 | 2542740350 | 19510 | 19510 | 19510 | 19510 | 0 |
| 54 | 20240729 | 181900 | 2542740350 | 19510 | 19510 | 19510 | 19510 | 0 |
| 55 | 20240729 | 181800 | 2542740350 | 19510 | 19510 | 19510 | 19510 | 0 |
| 56 | 20240729 | 181700 | 2542740350 | 19510 | 19510 | 19510 | 19510 | 0 |
| 57 | 20240729 | 181600 | 2542740350 | 19510 | 19510 | 19510 | 19510 | 0 |
| 58 | 20240729 | 181500 | 2542740350 | 19510 | 19510 | 19510 | 19510 | 0 |
| 59 | 20240729 | 181400 | 2542740350 | 19510 | 19510 | 19510 | 19510 | 0 |
| 60 | 20240729 | 181300 | 2542740350 | 19510 | 19510 | 19510 | 19510 | 0 |
| 61 | 20240729 | 181200 | 2542740350 | 19510 | 19510 | 19510 | 19510 | 0 |
| 62 | 20240729 | 181100 | 2542740350 | 19510 | 19510 | 19510 | 19510 | 4062 |
| 63 | 20240729 | 181000 | 2542740350 | 19510 | 19510 | 19510 | 19510 | 0 |
| 64 | 20240729 | 180900 | 2542740350 | 19510 | 19510 | 19510 | 19510 | 0 |
| 65 | 20240729 | 180800 | 2542740350 | 19510 | 19510 | 19510 | 19510 | 0 |
| 66 | 20240729 | 180700 | 2542740350 | 19510 | 19510 | 19510 | 19510 | 0 |
| 67 | 20240729 | 180600 | 2542740350 | 19510 | 19510 | 19510 | 19510 | 0 |
| 68 | 20240729 | 180500 | 2542740350 | 19510 | 19510 | 19510 | 19510 | 0 |
| 69 | 20240729 | 180400 | 2542740350 | 19510 | 19510 | 19510 | 19510 | 0 |
| 70 | 20240729 | 180300 | 2542740350 | 19510 | 19510 | 19510 | 19510 | 0 |
| 71 | 20240729 | 180200 | 2542740350 | 19510 | 19510 | 19510 | 19510 | 0 |
| 72 | 20240729 | 180100 | 2542740350 | 19510 | 19510 | 19510 | 19510 | 0 |
| 73 | 20240729 | 180000 | 2542740350 | 19510 | 19510 | 19510 | 19510 | 0 |
| 74 | 20240729 | 175900 | 2542740350 | 19510 | 19510 | 19510 | 19510 | 0 |
| 75 | 20240729 | 175800 | 2542740350 | 19510 | 19510 | 19510 | 19510 | 0 |
| 76 | 20240729 | 175700 | 2542740350 | 19510 | 19510 | 19510 | 19510 | 0 |
| 77 | 20240729 | 175600 | 2542740350 | 19510 | 19510 | 19510 | 19510 | 0 |
| 78 | 20240729 | 175500 | 2542740350 | 19510 | 19510 | 19510 | 19510 | 0 |
| 79 | 20240729 | 175400 | 2542740350 | 19510 | 19510 | 19510 | 19510 | 0 |
| 80 | 20240729 | 175300 | 2542740350 | 19510 | 19510 | 19510 | 19510 | 0 |
| 81 | 20240729 | 175200 | 2542740350 | 19510 | 19510 | 19510 | 19510 | 0 |
| 82 | 20240729 | 175100 | 2542740350 | 19510 | 19510 | 19510 | 19510 | 0 |
| 83 | 20240729 | 175000 | 2542740350 | 19510 | 19510 | 19510 | 19510 | 0 |
| 84 | 20240729 | 174900 | 2542740350 | 19510 | 19510 | 19510 | 19510 | 0 |
| 85 | 20240729 | 174800 | 2542740350 | 19510 | 19510 | 19510 | 19510 | 0 |
| 86 | 20240729 | 174700 | 2542740350 | 19510 | 19510 | 19510 | 19510 | 0 |
| 87 | 20240729 | 174600 | 2542740350 | 19510 | 19510 | 19510 | 19510 | 0 |
| 88 | 20240729 | 174500 | 2542740350 | 19510 | 19510 | 19510 | 19510 | 0 |
| 89 | 20240729 | 174400 | 2542740350 | 19510 | 19510 | 19510 | 19510 | 0 |
| 90 | 20240729 | 174300 | 2542740350 | 19510 | 19510 | 19510 | 19510 | 0 |
| 91 | 20240729 | 174200 | 2542740350 | 19510 | 19510 | 19510 | 19510 | 0 |
| 92 | 20240729 | 174100 | 2542740350 | 19510 | 19510 | 19510 | 19510 | 4062 |
| 93 | 20240729 | 174000 | 2542740350 | 19510 | 19510 | 19510 | 19510 | 0 |
| 94 | 20240729 | 173900 | 2542740350 | 19510 | 19510 | 19510 | 19510 | 0 |
| 95 | 20240729 | 173800 | 2542740350 | 19510 | 19510 | 19510 | 19510 | 0 |
| 96 | 20240729 | 173700 | 2542740350 | 19510 | 19510 | 19510 | 19510 | 0 |
| 97 | 20240729 | 173600 | 2542740350 | 19510 | 19510 | 19510 | 19510 | 0 |
| 98 | 20240729 | 173500 | 2542740350 | 19510 | 19510 | 19510 | 19510 | 0 |
| 99 | 20240729 | 173400 | 2542740350 | 19510 | 19510 | 19510 | 19510 | 0 |
| 100 | 20240729 | 173300 | 2542740350 | 19510 | 19510 | 19510 | 19510 | 0 |
| 101 | 20240729 | 173200 | 2542740350 | 19510 | 19510 | 19510 | 19510 | 0 |
| 102 | 20240729 | 173100 | 2542740350 | 19510 | 19510 | 19510 | 19510 | 0 |
| 103 | 20240729 | 173000 | 2542740350 | 19510 | 19510 | 19510 | 19510 | 0 |
| 104 | 20240729 | 172900 | 2542740350 | 19510 | 19510 | 19510 | 19510 | 0 |
| 105 | 20240729 | 172800 | 2542740350 | 19510 | 19510 | 19510 | 19510 | 0 |
| 106 | 20240729 | 172700 | 2542740350 | 19510 | 19510 | 19510 | 19510 | 0 |
| 107 | 20240729 | 172600 | 2542740350 | 19510 | 19510 | 19510 | 19510 | 0 |
| 108 | 20240729 | 172500 | 2542740350 | 19510 | 19510 | 19510 | 19510 | 0 |
| 109 | 20240729 | 172400 | 2542740350 | 19510 | 19510 | 19510 | 19510 | 0 |
| 110 | 20240729 | 172300 | 2542740350 | 19510 | 19510 | 19510 | 19510 | 0 |
| 111 | 20240729 | 172200 | 2542740350 | 19510 | 19510 | 19510 | 19510 | 0 |
| 112 | 20240729 | 172100 | 2542740350 | 19510 | 19510 | 19510 | 19510 | 0 |
| 113 | 20240729 | 172000 | 2542740350 | 19510 | 19510 | 19510 | 19510 | 0 |
| 114 | 20240729 | 171900 | 2542740350 | 19510 | 19510 | 19510 | 19510 | 0 |
| 115 | 20240729 | 171800 | 2542740350 | 19510 | 19510 | 19510 | 19510 | 0 |
| 116 | 20240729 | 171700 | 2542740350 | 19510 | 19510 | 19510 | 19510 | 0 |
| 117 | 20240729 | 171600 | 2542740350 | 19510 | 19510 | 19510 | 19510 | 0 |
| 118 | 20240729 | 171500 | 2542740350 | 19510 | 19510 | 19510 | 19510 | 0 |
| 119 | 20240729 | 171400 | 2542740350 | 19510 | 19510 | 19510 | 19510 | 0 |
| 120 | 20240729 | 171300 | 2542740350 | 19510 | 19510 | 19510 | 19510 | 0 |
| 121 | 20240729 | 171200 | 2542740350 | 19510 | 19510 | 19510 | 19510 | 0 |
| 122 | 20240729 | 171100 | 2542740350 | 19510 | 19510 | 19510 | 19510 | 4062 |
| 123 | 20240729 | 171000 | 2542740350 | 19510 | 19510 | 19510 | 19510 | 0 |
| 124 | 20240729 | 170900 | 2542740350 | 19510 | 19510 | 19510 | 19510 | 0 |
| 125 | 20240729 | 170800 | 2542740350 | 19510 | 19510 | 19510 | 19510 | 0 |
| 126 | 20240729 | 170700 | 2542740350 | 19510 | 19510 | 19510 | 19510 | 0 |
| 127 | 20240729 | 170600 | 2542740350 | 19510 | 19510 | 19510 | 19510 | 0 |
| 128 | 20240729 | 170500 | 2542740350 | 19510 | 19510 | 19510 | 19510 | 0 |
| 129 | 20240729 | 170400 | 2542740350 | 19510 | 19510 | 19510 | 19510 | 0 |
| 130 | 20240729 | 170300 | 2542740350 | 19510 | 19510 | 19510 | 19510 | 0 |
| 131 | 20240729 | 170200 | 2542740350 | 19510 | 19510 | 19510 | 19510 | 0 |
| 132 | 20240729 | 170100 | 2542740350 | 19510 | 19510 | 19510 | 19510 | 0 |
| 133 | 20240729 | 170000 | 2542740350 | 19510 | 19510 | 19510 | 19510 | 0 |
| 134 | 20240729 | 165900 | 2542740350 | 19510 | 19510 | 19510 | 19510 | 0 |
| 135 | 20240729 | 165800 | 2542740350 | 19510 | 19510 | 19510 | 19510 | 0 |
| 136 | 20240729 | 165700 | 2542740350 | 19510 | 19510 | 19510 | 19510 | 0 |
| 137 | 20240729 | 165600 | 2542740350 | 19510 | 19510 | 19510 | 19510 | 0 |
| 138 | 20240729 | 165500 | 2542740350 | 19510 | 19510 | 19510 | 19510 | 0 |
| 139 | 20240729 | 165400 | 2542740350 | 19510 | 19510 | 19510 | 19510 | 0 |
| 140 | 20240729 | 165300 | 2542740350 | 19510 | 19510 | 19510 | 19510 | 0 |
| 141 | 20240729 | 165200 | 2542740350 | 19510 | 19510 | 19510 | 19510 | 0 |
| 142 | 20240729 | 165100 | 2542740350 | 19510 | 19510 | 19510 | 19510 | 0 |
| 143 | 20240729 | 165000 | 2542740350 | 19510 | 19510 | 19510 | 19510 | 0 |
| 144 | 20240729 | 164900 | 2542740350 | 19510 | 19510 | 19510 | 19510 | 0 |
| 145 | 20240729 | 164800 | 2542740350 | 19510 | 19510 | 19510 | 19510 | 0 |
| 146 | 20240729 | 164700 | 2542740350 | 19510 | 19510 | 19510 | 19510 | 0 |
| 147 | 20240729 | 164600 | 2542740350 | 19510 | 19510 | 19510 | 19510 | 0 |
| 148 | 20240729 | 164500 | 2542740350 | 19510 | 19510 | 19510 | 19510 | 0 |
| 149 | 20240729 | 164400 | 2542740350 | 19510 | 19510 | 19510 | 19510 | 0 |
| 150 | 20240729 | 164300 | 2542740350 | 19510 | 19510 | 19510 | 19510 | 0 |
| 151 | 20240729 | 164200 | 2542740350 | 19510 | 19510 | 19510 | 19510 | 0 |
| 152 | 20240729 | 164100 | 2542740350 | 19510 | 19510 | 19510 | 19510 | 4062 |
| 153 | 20240729 | 164000 | 2542740350 | 19510 | 19510 | 19510 | 19510 | 0 |
| 154 | 20240729 | 163900 | 2542740350 | 19510 | 19510 | 19510 | 19510 | 0 |
| 155 | 20240729 | 163800 | 2542740350 | 19510 | 19510 | 19510 | 19510 | 0 |
| 156 | 20240729 | 163700 | 2542740350 | 19510 | 19510 | 19510 | 19510 | 0 |
| 157 | 20240729 | 163600 | 2542740350 | 19510 | 19510 | 19510 | 19510 | 0 |
| 158 | 20240729 | 163500 | 2542740350 | 19510 | 19510 | 19510 | 19510 | 0 |
| 159 | 20240729 | 163400 | 2542740350 | 19510 | 19510 | 19510 | 19510 | 0 |
| 160 | 20240729 | 163300 | 2542740350 | 19510 | 19510 | 19510 | 19510 | 0 |
| 161 | 20240729 | 163200 | 2542740350 | 19510 | 19510 | 19510 | 19510 | 0 |
| 162 | 20240729 | 163100 | 2542740350 | 19510 | 19510 | 19510 | 19510 | 0 |
| 163 | 20240729 | 163000 | 2542740350 | 19510 | 19510 | 19510 | 19510 | 0 |
| 164 | 20240729 | 162900 | 2542740350 | 19510 | 19510 | 19510 | 19510 | 0 |
| 165 | 20240729 | 162800 | 2542740350 | 19510 | 19510 | 19510 | 19510 | 0 |
| 166 | 20240729 | 162700 | 2542740350 | 19510 | 19510 | 19510 | 19510 | 0 |
| 167 | 20240729 | 162600 | 2542740350 | 19510 | 19510 | 19510 | 19510 | 0 |
| 168 | 20240729 | 162500 | 2542740350 | 19510 | 19510 | 19510 | 19510 | 0 |
| 169 | 20240729 | 162400 | 2542740350 | 19510 | 19510 | 19510 | 19510 | 0 |
| 170 | 20240729 | 162300 | 2542740350 | 19510 | 19510 | 19510 | 19510 | 0 |
| 171 | 20240729 | 162200 | 2542740350 | 19510 | 19510 | 19510 | 19510 | 0 |
| 172 | 20240729 | 162100 | 2542740350 | 19510 | 19510 | 19510 | 19510 | 0 |
| 173 | 20240729 | 162000 | 2542740350 | 19510 | 19510 | 19510 | 19510 | 0 |
| 174 | 20240729 | 161900 | 2542740350 | 19510 | 19510 | 19510 | 19510 | 0 |
| 175 | 20240729 | 161800 | 2542740350 | 19510 | 19510 | 19510 | 19510 | 0 |
| 176 | 20240729 | 161700 | 2542740350 | 19510 | 19510 | 19510 | 19510 | 0 |
| 177 | 20240729 | 161600 | 2542740350 | 19510 | 19510 | 19510 | 19510 | 0 |
| 178 | 20240729 | 161500 | 2542740350 | 19510 | 19510 | 19510 | 19510 | 0 |
| 179 | 20240729 | 161400 | 2542740350 | 19510 | 19510 | 19510 | 19510 | 0 |
| 180 | 20240729 | 161300 | 2542740350 | 19510 | 19510 | 19510 | 19510 | 0 |
| 181 | 20240729 | 161200 | 2542740350 | 19510 | 19510 | 19510 | 19510 | 0 |
| 182 | 20240729 | 161100 | 2542740350 | 19510 | 19510 | 19510 | 19510 | 4062 |
| 183 | 20240729 | 161000 | 2542740350 | 19510 | 19510 | 19510 | 19510 | 0 |
| 184 | 20240729 | 160900 | 2542740350 | 19510 | 19510 | 19510 | 19510 | 0 |
| 185 | 20240729 | 160800 | 2542740350 | 19510 | 19510 | 19510 | 19510 | 0 |
| 186 | 20240729 | 160700 | 2542740350 | 19510 | 19510 | 19510 | 19510 | 0 |
| 187 | 20240729 | 160600 | 2542740350 | 19510 | 19510 | 19510 | 19510 | 0 |
| 188 | 20240729 | 160500 | 2542740350 | 19510 | 19510 | 19510 | 19510 | 0 |
| 189 | 20240729 | 160400 | 2542740350 | 19510 | 19510 | 19510 | 19510 | 0 |
| 190 | 20240729 | 160300 | 2542740350 | 19510 | 19510 | 19510 | 19510 | 0 |
| 191 | 20240729 | 160200 | 2542740350 | 19510 | 19510 | 19510 | 19510 | 0 |
| 192 | 20240729 | 160100 | 2542740350 | 19510 | 19510 | 19510 | 19510 | 0 |
| 193 | 20240729 | 160000 | 2542740350 | 19510 | 19510 | 19510 | 19510 | 0 |
| 194 | 20240729 | 155900 | 2542740350 | 19510 | 19510 | 19510 | 19510 | 0 |
| 195 | 20240729 | 155800 | 2542740350 | 19510 | 19510 | 19510 | 19510 | 0 |
| 196 | 20240729 | 155700 | 2542740350 | 19510 | 19510 | 19510 | 19510 | 0 |
| 197 | 20240729 | 155600 | 2542740350 | 19510 | 19510 | 19510 | 19510 | 0 |
| 198 | 20240729 | 155500 | 2542740350 | 19510 | 19510 | 19510 | 19510 | 0 |
| 199 | 20240729 | 155400 | 2542740350 | 19510 | 19510 | 19510 | 19510 | 0 |
| 200 | 20240729 | 155300 | 2542740350 | 19510 | 19510 | 19510 | 19510 | 0 |
| 201 | 20240729 | 155200 | 2542740350 | 19510 | 19510 | 19510 | 19510 | 0 |
| 202 | 20240729 | 155100 | 2542740350 | 19510 | 19510 | 19510 | 19510 | 0 |
| 203 | 20240729 | 155000 | 2542740350 | 19510 | 19510 | 19510 | 19510 | 0 |
| 204 | 20240729 | 154900 | 2542740350 | 19510 | 19510 | 19510 | 19510 | 0 |
| 205 | 20240729 | 154800 | 2542740350 | 19510 | 19510 | 19510 | 19510 | 0 |
| 206 | 20240729 | 154700 | 2542740350 | 19510 | 19510 | 19510 | 19510 | 0 |
| 207 | 20240729 | 154600 | 2542740350 | 19510 | 19510 | 19510 | 19510 | 0 |
| 208 | 20240729 | 154500 | 2542740350 | 19510 | 19510 | 19510 | 19510 | 0 |
| 209 | 20240729 | 154400 | 2542740350 | 19510 | 19510 | 19510 | 19510 | 0 |
| 210 | 20240729 | 154300 | 2542740350 | 19510 | 19510 | 19510 | 19510 | 0 |
| 211 | 20240729 | 154200 | 2542740350 | 19510 | 19510 | 19510 | 19510 | 0 |
| 212 | 20240729 | 154100 | 2542740350 | 19510 | 19510 | 19510 | 19510 | 4062 |
| 213 | 20240729 | 154000 | 2542740350 | 19510 | 19510 | 19510 | 19510 | 0 |
| 214 | 20240729 | 153900 | 2542740350 | 19510 | 19510 | 19510 | 19510 | 0 |
| 215 | 20240729 | 153800 | 2542740350 | 19510 | 19510 | 19510 | 19510 | 0 |
| 216 | 20240729 | 153700 | 2542740350 | 19510 | 19510 | 19510 | 19510 | 0 |
| 217 | 20240729 | 153600 | 2542740350 | 19510 | 19510 | 19510 | 19510 | 0 |
| 218 | 20240729 | 153500 | 2542740350 | 19510 | 19510 | 19510 | 19510 | 0 |
| 219 | 20240729 | 153400 | 2542740350 | 19510 | 19510 | 19510 | 19510 | 0 |
| 220 | 20240729 | 153300 | 2542740350 | 19510 | 19510 | 19510 | 19510 | 0 |
| 221 | 20240729 | 153200 | 2542740350 | 19510 | 19510 | 19510 | 19510 | 0 |
| 222 | 20240729 | 153100 | 2542740350 | 19510 | 19510 | 19510 | 19510 | 0 |
| 223 | 20240729 | 153000 | 2542740350 | 19510 | 19510 | 19510 | 19510 | 4062 |
| 224 | 20240729 | 152900 | 2463490730 | 19530 | 19530 | 19530 | 19530 | 0 |
| 225 | 20240729 | 152800 | 2463490730 | 19530 | 19530 | 19530 | 19530 | 0 |
| 226 | 20240729 | 152700 | 2463490730 | 19530 | 19530 | 19530 | 19530 | 0 |
| 227 | 20240729 | 152600 | 2463490730 | 19530 | 19530 | 19530 | 19530 | 0 |
| 228 | 20240729 | 152500 | 2463490730 | 19530 | 19530 | 19530 | 19530 | 0 |
| 229 | 20240729 | 152400 | 2463490730 | 19530 | 19530 | 19530 | 19530 | 0 |
| 230 | 20240729 | 152300 | 2463490730 | 19530 | 19530 | 19530 | 19530 | 0 |
| 231 | 20240729 | 152200 | 2463490730 | 19530 | 19530 | 19530 | 19530 | 0 |
| 232 | 20240729 | 152100 | 2463490730 | 19530 | 19530 | 19530 | 19530 | 0 |
| 233 | 20240729 | 152000 | 2463490730 | 19530 | 19530 | 19530 | 19530 | 0 |
| 234 | 20240729 | 151900 | 2463490730 | 19530 | 19510 | 19530 | 19510 | 124 |
| 235 | 20240729 | 151800 | 2461069190 | 19520 | 19540 | 19570 | 19520 | 1965 |
| 236 | 20240729 | 151700 | 2422695270 | 19530 | 19530 | 19540 | 19530 | 79 |
| 237 | 20240729 | 151600 | 2421152370 | 19540 | 19530 | 19540 | 19530 | 264 |
| 238 | 20240729 | 151500 | 2415996080 | 19530 | 19530 | 19540 | 19530 | 329 |
| 239 | 20240729 | 151400 | 2409569930 | 19530 | 19540 | 19540 | 19530 | 92 |
| 240 | 20240729 | 151300 | 2407772550 | 19540 | 19560 | 19560 | 19540 | 261 |
| 241 | 20240729 | 151200 | 2402670430 | 19560 | 19550 | 19570 | 19550 | 241 |
| 242 | 20240729 | 151100 | 2397956740 | 19560 | 19550 | 19560 | 19550 | 76 |
| 243 | 20240729 | 151000 | 2396470930 | 19570 | 19570 | 19570 | 19560 | 200 |
| 244 | 20240729 | 150900 | 2392557020 | 19560 | 19560 | 19560 | 19550 | 241 |
| 245 | 20240729 | 150800 | 2387844110 | 19560 | 19560 | 19560 | 19560 | 503 |
| 246 | 20240729 | 150700 | 2378005430 | 19560 | 19560 | 19560 | 19560 | 139 |
| 247 | 20240729 | 150600 | 2375286590 | 19560 | 19560 | 19560 | 19560 | 52 |
| 248 | 20240729 | 150500 | 2374269470 | 19560 | 19560 | 19560 | 19560 | 111 |
| 249 | 20240729 | 150400 | 2372098310 | 19560 | 19560 | 19560 | 19560 | 1209 |
| 250 | 20240729 | 150300 | 2348450270 | 19560 | 19560 | 19560 | 19560 | 158 |
| 251 | 20240729 | 150200 | 2345359790 | 19550 | 19550 | 19560 | 19550 | 534 |
| 252 | 20240729 | 150100 | 2334919860 | 19550 | 19550 | 19550 | 19550 | 9 |
| 253 | 20240729 | 150000 | 2334743910 | 19550 | 19550 | 19550 | 19550 | 12 |
| 254 | 20240729 | 145900 | 2334509310 | 19550 | 19550 | 19550 | 19550 | 14 |
| 255 | 20240729 | 145800 | 2334235610 | 19540 | 19550 | 19550 | 19540 | 16 |
| 256 | 20240729 | 145700 | 2333922930 | 19550 | 19550 | 19550 | 19550 | 104 |
| 257 | 20240729 | 145600 | 2331889730 | 19550 | 19550 | 19550 | 19540 | 35 |
| 258 | 20240729 | 145500 | 2331205570 | 19550 | 19540 | 19550 | 19540 | 70 |
| 259 | 20240729 | 145400 | 2329837760 | 19540 | 19550 | 19550 | 19540 | 15 |
| 260 | 20240729 | 145300 | 2329544640 | 19540 | 19530 | 19540 | 19530 | 287 |
| 261 | 20240729 | 145200 | 2323937470 | 19540 | 19540 | 19540 | 19540 | 100 |
| 262 | 20240729 | 145100 | 2321983470 | 19530 | 19540 | 19540 | 19530 | 648 |
| 263 | 20240729 | 145000 | 2309326910 | 19540 | 19540 | 19540 | 19540 | 52 |
| 264 | 20240729 | 144900 | 2308310830 | 19540 | 19540 | 19540 | 19540 | 0 |
| 265 | 20240729 | 144800 | 2308310830 | 19540 | 19540 | 19540 | 19540 | 9 |
| 266 | 20240729 | 144700 | 2308134970 | 19530 | 19550 | 19550 | 19530 | 1319 |
| 267 | 20240729 | 144600 | 2282361360 | 19550 | 19550 | 19550 | 19550 | 353 |
| 268 | 20240729 | 144500 | 2275460210 | 19550 | 19550 | 19550 | 19550 | 109 |
| 269 | 20240729 | 144400 | 2273329260 | 19550 | 19560 | 19560 | 19550 | 110 |
| 270 | 20240729 | 144300 | 2271178750 | 19550 | 19550 | 19550 | 19540 | 220 |
| 271 | 20240729 | 144200 | 2266877840 | 19550 | 19550 | 19550 | 19550 | 957 |
| 272 | 20240729 | 144100 | 2248168490 | 19560 | 19560 | 19560 | 19550 | 30 |
| 273 | 20240729 | 144000 | 2247581790 | 19550 | 19550 | 19550 | 19550 | 127 |
| 274 | 20240729 | 143900 | 2245098940 | 19550 | 19550 | 19550 | 19550 | 32 |
| 275 | 20240729 | 143800 | 2244473340 | 19550 | 19540 | 19550 | 19540 | 224 |
| 276 | 20240729 | 143700 | 2240094730 | 19540 | 19550 | 19550 | 19540 | 1100 |
| 277 | 20240729 | 143600 | 2218598530 | 19550 | 19550 | 19550 | 19550 | 12 |
| 278 | 20240729 | 143500 | 2218363930 | 19550 | 19550 | 19550 | 19550 | 111 |
| 279 | 20240729 | 143400 | 2216193880 | 19560 | 19550 | 19560 | 19550 | 65 |
| 280 | 20240729 | 143300 | 2214923080 | 19550 | 19540 | 19550 | 19540 | 69 |
| 281 | 20240729 | 143200 | 2213574230 | 19540 | 19550 | 19550 | 19540 | 14 |
| 282 | 20240729 | 143100 | 2213300660 | 19550 | 19540 | 19560 | 19540 | 68 |
| 283 | 20240729 | 143000 | 2211970950 | 19540 | 19550 | 19550 | 19540 | 21 |
| 284 | 20240729 | 142900 | 2211560500 | 19540 | 19550 | 19550 | 19540 | 146 |
| 285 | 20240729 | 142800 | 2208707210 | 19540 | 19550 | 19550 | 19540 | 27 |
| 286 | 20240729 | 142700 | 2208179580 | 19540 | 19550 | 19550 | 19540 | 95 |
| 287 | 20240729 | 142600 | 2206323010 | 19560 | 19550 | 19560 | 19550 | 15 |
| 288 | 20240729 | 142500 | 2206029710 | 19550 | 19540 | 19550 | 19540 | 20 |
| 289 | 20240729 | 142400 | 2205638840 | 19540 | 19540 | 19550 | 19540 | 41 |
| 290 | 20240729 | 142300 | 2204837670 | 19540 | 19540 | 19540 | 19540 | 472 |
| 291 | 20240729 | 142200 | 2195614790 | 19540 | 19540 | 19540 | 19540 | 19 |
| 292 | 20240729 | 142100 | 2195243530 | 19550 | 19550 | 19550 | 19550 | 145 |
| 293 | 20240729 | 142000 | 2192408780 | 19550 | 19550 | 19550 | 19550 | 0 |
| 294 | 20240729 | 141900 | 2192408780 | 19550 | 19540 | 19550 | 19540 | 96 |
| 295 | 20240729 | 141800 | 2190532180 | 19540 | 19540 | 19550 | 19540 | 115 |
| 296 | 20240729 | 141700 | 2188284050 | 19550 | 19550 | 19550 | 19550 | 14 |
| 297 | 20240729 | 141600 | 2188010350 | 19550 | 19540 | 19550 | 19540 | 49 |
| 298 | 20240729 | 141500 | 2187052500 | 19540 | 19540 | 19540 | 19540 | 286 |
| 299 | 20240729 | 141400 | 2181464060 | 19540 | 19540 | 19540 | 19540 | 97 |
| 300 | 20240729 | 141300 | 2179568680 | 19540 | 19540 | 19540 | 19540 | 40 |
| 301 | 20240729 | 141200 | 2178787080 | 19540 | 19540 | 19540 | 19540 | 10 |
| 302 | 20240729 | 141100 | 2178591680 | 19540 | 19540 | 19540 | 19540 | 10 |
| 303 | 20240729 | 141000 | 2178396280 | 19540 | 19550 | 19550 | 19540 | 148 |
| 304 | 20240729 | 140900 | 2175504350 | 19540 | 19550 | 19550 | 19540 | 160 |
| 305 | 20240729 | 140800 | 2172377270 | 19540 | 19540 | 19540 | 19540 | 10 |
| 306 | 20240729 | 140700 | 2172181870 | 19540 | 19540 | 19540 | 19540 | 17 |
| 307 | 20240729 | 140600 | 2171849690 | 19540 | 19540 | 19540 | 19540 | 23 |
| 308 | 20240729 | 140500 | 2171400270 | 19540 | 19540 | 19540 | 19540 | 10 |
| 309 | 20240729 | 140400 | 2171204870 | 19540 | 19540 | 19540 | 19540 | 10 |
| 310 | 20240729 | 140300 | 2171009470 | 19550 | 19540 | 19550 | 19540 | 31 |
| 311 | 20240729 | 140200 | 2170403520 | 19530 | 19530 | 19530 | 19530 | 22 |
| 312 | 20240729 | 140100 | 2169973860 | 19530 | 19560 | 19560 | 19530 | 1025 |
| 313 | 20240729 | 140000 | 2149930720 | 19570 | 19570 | 19570 | 19570 | 101 |
| 314 | 20240729 | 135900 | 2147954150 | 19570 | 19560 | 19570 | 19560 | 30 |
| 315 | 20240729 | 135800 | 2147367180 | 19560 | 19570 | 19570 | 19560 | 23 |
| 316 | 20240729 | 135700 | 2146917170 | 19560 | 19570 | 19570 | 19560 | 138 |
| 317 | 20240729 | 135600 | 2144216810 | 19560 | 19560 | 19570 | 19560 | 71 |
| 318 | 20240729 | 135500 | 2142827460 | 19560 | 19570 | 19570 | 19560 | 44 |
| 319 | 20240729 | 135400 | 2141966790 | 19570 | 19570 | 19570 | 19570 | 42 |
| 320 | 20240729 | 135300 | 2141144850 | 19560 | 19550 | 19570 | 19550 | 264 |
| 321 | 20240729 | 135200 | 2135981110 | 19540 | 19560 | 19560 | 19540 | 201 |
| 322 | 20240729 | 135100 | 2132053550 | 19540 | 19550 | 19560 | 19540 | 223 |
| 323 | 20240729 | 135000 | 2127694040 | 19550 | 19550 | 19550 | 19550 | 185 |
| 324 | 20240729 | 134900 | 2124077290 | 19550 | 19550 | 19550 | 19550 | 19 |
| 325 | 20240729 | 134800 | 2123705840 | 19550 | 19560 | 19560 | 19550 | 70 |
| 326 | 20240729 | 134700 | 2122336980 | 19560 | 19570 | 19570 | 19560 | 157 |
| 327 | 20240729 | 134600 | 2119264800 | 19560 | 19570 | 19570 | 19560 | 15 |
| 328 | 20240729 | 134500 | 2118971350 | 19570 | 19560 | 19570 | 19560 | 130 |
| 329 | 20240729 | 134400 | 2116428380 | 19560 | 19540 | 19560 | 19540 | 155 |
| 330 | 20240729 | 134300 | 2113398260 | 19550 | 19550 | 19550 | 19550 | 16 |
| 331 | 20240729 | 134200 | 2113085460 | 19540 | 19550 | 19550 | 19540 | 27 |
| 332 | 20240729 | 134100 | 2112557710 | 19540 | 19550 | 19550 | 19540 | 31 |
| 333 | 20240729 | 134000 | 2111951760 | 19540 | 19540 | 19540 | 19540 | 22 |
| 334 | 20240729 | 133900 | 2111521880 | 19540 | 19550 | 19550 | 19540 | 277 |
| 335 | 20240729 | 133800 | 2106107130 | 19550 | 19550 | 19550 | 19550 | 0 |
| 336 | 20240729 | 133700 | 2106107130 | 19550 | 19560 | 19560 | 19540 | 365 |
| 337 | 20240729 | 133600 | 2098970610 | 19560 | 19570 | 19570 | 19560 | 124 |
| 338 | 20240729 | 133500 | 2096545000 | 19570 | 19570 | 19570 | 19560 | 237 |
| 339 | 20240729 | 133400 | 2091907110 | 19570 | 19570 | 19570 | 19570 | 73 |
| 340 | 20240729 | 133300 | 2090478500 | 19570 | 19570 | 19580 | 19570 | 50 |
| 341 | 20240729 | 133200 | 2089499830 | 19570 | 19580 | 19580 | 19570 | 412 |
| 342 | 20240729 | 133100 | 2081432890 | 19580 | 19610 | 19610 | 19580 | 3750 |
| 343 | 20240729 | 133000 | 2007940760 | 19630 | 19630 | 19640 | 19620 | 357 |
| 344 | 20240729 | 132900 | 2000935260 | 19630 | 19630 | 19630 | 19620 | 55 |
| 345 | 20240729 | 132800 | 1999855840 | 19630 | 19630 | 19630 | 19620 | 46 |
| 346 | 20240729 | 132700 | 1998952960 | 19630 | 19620 | 19630 | 19620 | 89 |
| 347 | 20240729 | 132600 | 1997206730 | 19620 | 19620 | 19620 | 19610 | 317 |
| 348 | 20240729 | 132500 | 1990987290 | 19620 | 19610 | 19620 | 19600 | 502 |
| 349 | 20240729 | 132400 | 1981143830 | 19610 | 19610 | 19610 | 19600 | 93 |
| 350 | 20240729 | 132300 | 1979320300 | 19610 | 19600 | 19610 | 19600 | 53 |
| 351 | 20240729 | 132200 | 1978281090 | 19600 | 19580 | 19620 | 19580 | 584 |
| 352 | 20240729 | 132100 | 1966841960 | 19570 | 19570 | 19580 | 19570 | 90 |
| 353 | 20240729 | 132000 | 1965080490 | 19570 | 19570 | 19570 | 19550 | 970 |
| 354 | 20240729 | 131900 | 1946116150 | 19580 | 19590 | 19590 | 19580 | 197 |
| 355 | 20240729 | 131800 | 1942258570 | 19590 | 19590 | 19590 | 19580 | 61 |
| 356 | 20240729 | 131700 | 1941063970 | 19580 | 19600 | 19600 | 19580 | 153 |
| 357 | 20240729 | 131600 | 1938067540 | 19590 | 19590 | 19590 | 19590 | 10 |
| 358 | 20240729 | 131500 | 1937871640 | 19600 | 19590 | 19600 | 19590 | 24 |
| 359 | 20240729 | 131400 | 1937401340 | 19590 | 19590 | 19590 | 19580 | 135 |
| 360 | 20240729 | 131300 | 1934757010 | 19590 | 19620 | 19630 | 19580 | 125 |
| 361 | 20240729 | 131200 | 1932305640 | 19630 | 19640 | 19640 | 19630 | 941 |
| 362 | 20240729 | 131100 | 1913833470 | 19640 | 19640 | 19650 | 19640 | 79 |
| 363 | 20240729 | 131000 | 1912281740 | 19640 | 19630 | 19640 | 19630 | 210 |
| 364 | 20240729 | 130900 | 1908158320 | 19630 | 19620 | 19630 | 19620 | 27 |
| 365 | 20240729 | 130800 | 1907628410 | 19630 | 19640 | 19640 | 19630 | 19 |
| 366 | 20240729 | 130700 | 1907255270 | 19630 | 19580 | 19630 | 19580 | 600 |
| 367 | 20240729 | 130600 | 1895487700 | 19590 | 19590 | 19590 | 19590 | 31 |
| 368 | 20240729 | 130500 | 1894880410 | 19580 | 19580 | 19580 | 19580 | 10 |
| 369 | 20240729 | 130400 | 1894684610 | 19580 | 19600 | 19600 | 19580 | 89 |
| 370 | 20240729 | 130300 | 1892941650 | 19580 | 19600 | 19600 | 19580 | 112 |
| 371 | 20240729 | 130200 | 1890747700 | 19600 | 19590 | 19600 | 19590 | 45 |
| 372 | 20240729 | 130100 | 1889865980 | 19600 | 19600 | 19600 | 19590 | 23 |
| 373 | 20240729 | 130000 | 1889415230 | 19590 | 19600 | 19600 | 19590 | 15 |
| 374 | 20240729 | 125900 | 1889121330 | 19600 | 19590 | 19600 | 19590 | 155 |
| 375 | 20240729 | 125800 | 1886083430 | 19590 | 19600 | 19600 | 19590 | 29 |
| 376 | 20240729 | 125700 | 1885515150 | 19590 | 19600 | 19600 | 19590 | 13 |
| 377 | 20240729 | 125600 | 1885260450 | 19600 | 19610 | 19610 | 19600 | 624 |
| 378 | 20240729 | 125500 | 1873026300 | 19610 | 19610 | 19620 | 19610 | 485 |
| 379 | 20240729 | 125400 | 1863515270 | 19620 | 19610 | 19630 | 19610 | 21 |
| 380 | 20240729 | 125300 | 1863103430 | 19610 | 19630 | 19630 | 19610 | 704 |
| 381 | 20240729 | 125200 | 1849294190 | 19630 | 19620 | 19640 | 19620 | 148 |
| 382 | 20240729 | 125100 | 1846388660 | 19620 | 19620 | 19620 | 19620 | 0 |
| 383 | 20240729 | 125000 | 1846388660 | 19620 | 19620 | 19640 | 19610 | 123 |
| 384 | 20240729 | 124900 | 1843974920 | 19620 | 19620 | 19630 | 19620 | 74 |
| 385 | 20240729 | 124800 | 1842522460 | 19610 | 19640 | 19640 | 19610 | 275 |
| 386 | 20240729 | 124700 | 1837127930 | 19640 | 19620 | 19650 | 19620 | 683 |
| 387 | 20240729 | 124600 | 1823719200 | 19620 | 19600 | 19620 | 19600 | 932 |
| 388 | 20240729 | 124500 | 1805450110 | 19600 | 19590 | 19600 | 19590 | 66 |
| 389 | 20240729 | 124400 | 1804157020 | 19590 | 19590 | 19600 | 19590 | 328 |
| 390 | 20240729 | 124300 | 1797730860 | 19590 | 19590 | 19590 | 19580 | 231 |
| 391 | 20240729 | 124200 | 1793205670 | 19580 | 19580 | 19580 | 19580 | 10 |
| 392 | 20240729 | 124100 | 1793009870 | 19580 | 19540 | 19580 | 19540 | 3312 |
| 393 | 20240729 | 124000 | 1728241350 | 19550 | 19540 | 19550 | 19540 | 185 |
| 394 | 20240729 | 123900 | 1724624700 | 19550 | 19550 | 19550 | 19550 | 0 |
| 395 | 20240729 | 123800 | 1724624700 | 19550 | 19540 | 19550 | 19520 | 90 |
| 396 | 20240729 | 123700 | 1722866120 | 19540 | 19550 | 19550 | 19540 | 393 |
| 397 | 20240729 | 123600 | 1715184240 | 19550 | 19550 | 19560 | 19550 | 116 |
| 398 | 20240729 | 123500 | 1712915400 | 19540 | 19550 | 19550 | 19510 | 517 |
| 399 | 20240729 | 123400 | 1702823910 | 19540 | 19530 | 19540 | 19530 | 1219 |
| 400 | 20240729 | 123300 | 1679014650 | 19540 | 19530 | 19540 | 19530 | 94 |
| 401 | 20240729 | 123200 | 1677178620 | 19530 | 19530 | 19530 | 19530 | 13 |
| 402 | 20240729 | 123100 | 1676924730 | 19540 | 19530 | 19540 | 19530 | 51 |
| 403 | 20240729 | 123000 | 1675928590 | 19530 | 19540 | 19540 | 19530 | 20 |
| 404 | 20240729 | 122900 | 1675537890 | 19550 | 19550 | 19550 | 19550 | 5 |
| 405 | 20240729 | 122800 | 1675440140 | 19550 | 19550 | 19550 | 19550 | 53 |
| 406 | 20240729 | 122700 | 1674403990 | 19540 | 19530 | 19540 | 19530 | 103 |
| 407 | 20240729 | 122600 | 1672391580 | 19520 | 19530 | 19530 | 19520 | 12 |
| 408 | 20240729 | 122500 | 1672157320 | 19530 | 19540 | 19540 | 19530 | 264 |
| 409 | 20240729 | 122400 | 1667001210 | 19540 | 19550 | 19550 | 19540 | 74 |
| 410 | 20240729 | 122300 | 1665555170 | 19550 | 19550 | 19550 | 19550 | 10 |
| 411 | 20240729 | 122200 | 1665359670 | 19550 | 19550 | 19550 | 19550 | 42 |
| 412 | 20240729 | 122100 | 1664538570 | 19550 | 19560 | 19560 | 19550 | 83 |
| 413 | 20240729 | 122000 | 1662915190 | 19570 | 19560 | 19570 | 19560 | 23 |
| 414 | 20240729 | 121900 | 1662465280 | 19550 | 19550 | 19550 | 19550 | 10 |
| 415 | 20240729 | 121800 | 1662269780 | 19550 | 19560 | 19560 | 19550 | 30 |
| 416 | 20240729 | 121700 | 1661683110 | 19540 | 19570 | 19570 | 19530 | 114 |
| 417 | 20240729 | 121600 | 1659455540 | 19570 | 19570 | 19570 | 19570 | 10 |
| 418 | 20240729 | 121500 | 1659259840 | 19570 | 19570 | 19570 | 19570 | 22 |
| 419 | 20240729 | 121400 | 1658829300 | 19580 | 19590 | 19590 | 19580 | 225 |
| 420 | 20240729 | 121300 | 1654423750 | 19580 | 19560 | 19590 | 19550 | 73 |
| 421 | 20240729 | 121200 | 1652995830 | 19530 | 19590 | 19590 | 19520 | 686 |
| 422 | 20240729 | 121100 | 1639599700 | 19590 | 19550 | 19590 | 19550 | 312 |
| 423 | 20240729 | 121000 | 1633491560 | 19540 | 19540 | 19540 | 19540 | 0 |
| 424 | 20240729 | 120900 | 1633491560 | 19540 | 19540 | 19540 | 19540 | 200 |
| 425 | 20240729 | 120800 | 1629583560 | 19560 | 19570 | 19570 | 19560 | 443 |
| 426 | 20240729 | 120700 | 1620916090 | 19560 | 19530 | 19560 | 19530 | 105 |
| 427 | 20240729 | 120600 | 1618863900 | 19530 | 19520 | 19530 | 19520 | 11 |
| 428 | 20240729 | 120500 | 1618649170 | 19520 | 19530 | 19530 | 19520 | 29 |
| 429 | 20240729 | 120400 | 1618083070 | 19520 | 19480 | 19520 | 19480 | 97 |
| 430 | 20240729 | 120300 | 1616191610 | 19490 | 19490 | 19490 | 19490 | 329 |
| 431 | 20240729 | 120200 | 1609779400 | 19500 | 19500 | 19500 | 19500 | 10 |
| 432 | 20240729 | 120100 | 1609584400 | 19490 | 19490 | 19490 | 19490 | 133 |
| 433 | 20240729 | 120000 | 1606992230 | 19490 | 19490 | 19500 | 19490 | 81 |
| 434 | 20240729 | 115900 | 1605412900 | 19500 | 19490 | 19500 | 19490 | 107 |
| 435 | 20240729 | 115800 | 1603326590 | 19500 | 19490 | 19500 | 19490 | 16 |
| 436 | 20240729 | 115700 | 1603014690 | 19500 | 19500 | 19500 | 19500 | 2 |
| 437 | 20240729 | 115600 | 1602975690 | 19510 | 19490 | 19510 | 19490 | 2 |
| 438 | 20240729 | 115500 | 1602936690 | 19520 | 19480 | 19520 | 19480 | 357 |
| 439 | 20240729 | 115400 | 1595969860 | 19470 | 19480 | 19490 | 19470 | 111 |
| 440 | 20240729 | 115300 | 1593808450 | 19480 | 19470 | 19480 | 19470 | 91 |
| 441 | 20240729 | 115200 | 1592035960 | 19480 | 19500 | 19500 | 19480 | 367 |
| 442 | 20240729 | 115100 | 1584885830 | 19500 | 19500 | 19500 | 19500 | 10 |
| 443 | 20240729 | 115000 | 1584690830 | 19500 | 19510 | 19510 | 19500 | 11 |
| 444 | 20240729 | 114900 | 1584476320 | 19510 | 19510 | 19510 | 19510 | 12 |
| 445 | 20240729 | 114800 | 1584242200 | 19520 | 19490 | 19520 | 19490 | 442 |
| 446 | 20240729 | 114700 | 1575623280 | 19500 | 19480 | 19500 | 19480 | 84 |
| 447 | 20240729 | 114600 | 1573985860 | 19480 | 19480 | 19480 | 19480 | 262 |
| 448 | 20240729 | 114500 | 1568882100 | 19480 | 19490 | 19490 | 19480 | 187 |
| 449 | 20240729 | 114400 | 1565238200 | 19490 | 19480 | 19500 | 19480 | 438 |
| 450 | 20240729 | 114300 | 1556704810 | 19470 | 19470 | 19470 | 19470 | 20 |
| 451 | 20240729 | 114200 | 1556315410 | 19460 | 19470 | 19470 | 19460 | 78 |
| 452 | 20240729 | 114100 | 1554796850 | 19470 | 19470 | 19470 | 19470 | 184 |
| 453 | 20240729 | 114000 | 1551214370 | 19470 | 19470 | 19470 | 19470 | 187 |
| 454 | 20240729 | 113900 | 1547573480 | 19480 | 19490 | 19490 | 19480 | 156 |
| 455 | 20240729 | 113800 | 1544534340 | 19490 | 19480 | 19490 | 19480 | 16 |
| 456 | 20240729 | 113700 | 1544222600 | 19480 | 19490 | 19490 | 19480 | 41 |
| 457 | 20240729 | 113600 | 1543423640 | 19490 | 19490 | 19490 | 19490 | 3 |
| 458 | 20240729 | 113500 | 1543365170 | 19490 | 19490 | 19490 | 19490 | 20 |
| 459 | 20240729 | 113400 | 1542975370 | 19490 | 19490 | 19490 | 19490 | 42 |
| 460 | 20240729 | 113300 | 1542156790 | 19490 | 19490 | 19490 | 19490 | 143 |
| 461 | 20240729 | 113200 | 1539369720 | 19490 | 19490 | 19490 | 19490 | 10 |
| 462 | 20240729 | 113100 | 1539174820 | 19490 | 19490 | 19490 | 19490 | 85 |
| 463 | 20240729 | 113000 | 1537518170 | 19490 | 19500 | 19500 | 19490 | 47 |
| 464 | 20240729 | 112900 | 1536601910 | 19500 | 19490 | 19500 | 19490 | 180 |
| 465 | 20240729 | 112800 | 1533093610 | 19490 | 19490 | 19490 | 19490 | 9 |
| 466 | 20240729 | 112700 | 1532918200 | 19500 | 19510 | 19510 | 19500 | 38 |
| 467 | 20240729 | 112600 | 1532176920 | 19500 | 19510 | 19520 | 19500 | 168 |
| 468 | 20240729 | 112500 | 1528899280 | 19510 | 19520 | 19520 | 19510 | 3 |
| 469 | 20240729 | 112400 | 1528840730 | 19520 | 19520 | 19520 | 19520 | 11 |
| 470 | 20240729 | 112300 | 1528626010 | 19520 | 19510 | 19530 | 19510 | 100 |
| 471 | 20240729 | 112200 | 1526674040 | 19520 | 19500 | 19520 | 19500 | 202 |
| 472 | 20240729 | 112100 | 1522733240 | 19490 | 19490 | 19490 | 19490 | 140 |
| 473 | 20240729 | 112000 | 1520004640 | 19490 | 19490 | 19490 | 19490 | 0 |
| 474 | 20240729 | 111900 | 1520004640 | 19490 | 19500 | 19500 | 19490 | 149 |
| 475 | 20240729 | 111800 | 1517100570 | 19500 | 19500 | 19510 | 19500 | 245 |
| 476 | 20240729 | 111700 | 1512322990 | 19490 | 19490 | 19490 | 19490 | 29 |
| 477 | 20240729 | 111600 | 1511757780 | 19490 | 19460 | 19490 | 19460 | 115 |
| 478 | 20240729 | 111500 | 1509518080 | 19460 | 19470 | 19470 | 19460 | 56 |
| 479 | 20240729 | 111400 | 1508428300 | 19460 | 19470 | 19470 | 19460 | 15 |
| 480 | 20240729 | 111300 | 1508136350 | 19470 | 19480 | 19480 | 19470 | 173 |
| 481 | 20240729 | 111200 | 1504767820 | 19480 | 19480 | 19480 | 19480 | 332 |
| 482 | 20240729 | 111100 | 1498300460 | 19480 | 19480 | 19480 | 19480 | 18 |
| 483 | 20240729 | 111000 | 1497949820 | 19490 | 19490 | 19490 | 19480 | 16 |
| 484 | 20240729 | 110900 | 1497637990 | 19480 | 19480 | 19480 | 19480 | 310 |
| 485 | 20240729 | 110800 | 1491599190 | 19480 | 19490 | 19490 | 19480 | 158 |
| 486 | 20240729 | 110700 | 1488521310 | 19490 | 19480 | 19490 | 19480 | 204 |
| 487 | 20240729 | 110600 | 1484545550 | 19490 | 19490 | 19490 | 19490 | 10 |
| 488 | 20240729 | 110500 | 1484350650 | 19490 | 19490 | 19490 | 19490 | 2 |
| 489 | 20240729 | 110400 | 1484311670 | 19480 | 19490 | 19490 | 19480 | 17 |
| 490 | 20240729 | 110300 | 1483980470 | 19490 | 19490 | 19490 | 19490 | 5 |
| 491 | 20240729 | 110200 | 1483883020 | 19490 | 19490 | 19490 | 19490 | 11 |
| 492 | 20240729 | 110100 | 1483668630 | 19490 | 19490 | 19490 | 19490 | 1 |
| 493 | 20240729 | 110000 | 1483649140 | 19480 | 19480 | 19480 | 19480 | 10 |
| 494 | 20240729 | 105900 | 1483454340 | 19490 | 19490 | 19490 | 19490 | 1 |
| 495 | 20240729 | 105800 | 1483434850 | 19490 | 19480 | 19490 | 19470 | 634 |
| 496 | 20240729 | 105700 | 1471088380 | 19470 | 19490 | 19490 | 19470 | 514 |
| 497 | 20240729 | 105600 | 1461079580 | 19500 | 19500 | 19500 | 19500 | 12 |
| 498 | 20240729 | 105500 | 1460845580 | 19490 | 19490 | 19500 | 19490 | 222 |
| 499 | 20240729 | 105400 | 1456518590 | 19500 | 19500 | 19500 | 19490 | 117 |
| 500 | 20240729 | 105300 | 1454237100 | 19500 | 19490 | 19500 | 19490 | 121 |
| 501 | 20240729 | 105200 | 1451877970 | 19490 | 19500 | 19500 | 19470 | 350 |
| 502 | 20240729 | 105100 | 1445058600 | 19490 | 19500 | 19500 | 19490 | 115 |
| 503 | 20240729 | 105000 | 1442817020 | 19500 | 19520 | 19520 | 19500 | 680 |
| 504 | 20240729 | 104900 | 1429556600 | 19520 | 19520 | 19520 | 19520 | 20 |
| 505 | 20240729 | 104800 | 1429166200 | 19500 | 19510 | 19510 | 19490 | 550 |
| 506 | 20240729 | 104700 | 1418442040 | 19510 | 19520 | 19520 | 19510 | 148 |
| 507 | 20240729 | 104600 | 1415554460 | 19520 | 19520 | 19530 | 19520 | 61 |
| 508 | 20240729 | 104500 | 1414363730 | 19520 | 19540 | 19540 | 19520 | 154 |
| 509 | 20240729 | 104400 | 1411355430 | 19530 | 19530 | 19530 | 19530 | 0 |
| 510 | 20240729 | 104300 | 1411355430 | 19530 | 19550 | 19560 | 19530 | 362 |
| 511 | 20240729 | 104200 | 1404278820 | 19530 | 19510 | 19530 | 19500 | 233 |
| 512 | 20240729 | 104100 | 1399731040 | 19490 | 19500 | 19510 | 19470 | 2289 |
| 513 | 20240729 | 104000 | 1355103850 | 19510 | 19540 | 19540 | 19510 | 590 |
| 514 | 20240729 | 103900 | 1343587330 | 19540 | 19570 | 19570 | 19540 | 1236 |
| 515 | 20240729 | 103800 | 1319420950 | 19570 | 19610 | 19610 | 19570 | 1457 |
| 516 | 20240729 | 103700 | 1290885760 | 19590 | 19600 | 19600 | 19590 | 1747 |
| 517 | 20240729 | 103600 | 1256648820 | 19610 | 19610 | 19610 | 19610 | 1 |
| 518 | 20240729 | 103500 | 1256629210 | 19600 | 19610 | 19610 | 19600 | 211 |
| 519 | 20240729 | 103400 | 1252491560 | 19610 | 19610 | 19610 | 19610 | 48 |
| 520 | 20240729 | 103300 | 1251550280 | 19620 | 19630 | 19630 | 19620 | 258 |
| 521 | 20240729 | 103200 | 1246487890 | 19630 | 19640 | 19640 | 19630 | 138 |
| 522 | 20240729 | 103100 | 1243778300 | 19640 | 19650 | 19660 | 19640 | 278 |
| 523 | 20240729 | 103000 | 1238316630 | 19650 | 19670 | 19680 | 19650 | 524 |
| 524 | 20240729 | 102900 | 1228011680 | 19680 | 19680 | 19680 | 19680 | 148 |
| 525 | 20240729 | 102800 | 1225099040 | 19700 | 19680 | 19700 | 19680 | 25 |
| 526 | 20240729 | 102700 | 1224607010 | 19680 | 19670 | 19680 | 19670 | 53 |
| 527 | 20240729 | 102600 | 1223564100 | 19700 | 19660 | 19710 | 19660 | 1002 |
| 528 | 20240729 | 102500 | 1203838490 | 19660 | 19660 | 19660 | 19660 | 414 |
| 529 | 20240729 | 102400 | 1195699250 | 19660 | 19660 | 19660 | 19660 | 0 |
| 530 | 20240729 | 102300 | 1195699250 | 19660 | 19660 | 19660 | 19660 | 13 |
| 531 | 20240729 | 102200 | 1195443670 | 19660 | 19680 | 19680 | 19660 | 472 |
| 532 | 20240729 | 102100 | 1186156610 | 19690 | 19690 | 19690 | 19680 | 81 |
| 533 | 20240729 | 102000 | 1184561730 | 19690 | 19690 | 19690 | 19680 | 444 |
| 534 | 20240729 | 101900 | 1175819390 | 19710 | 19700 | 19720 | 19700 | 380 |
| 535 | 20240729 | 101800 | 1168328140 | 19700 | 19630 | 19700 | 19630 | 2007 |
| 536 | 20240729 | 101700 | 1128854150 | 19630 | 19610 | 19630 | 19610 | 315 |
| 537 | 20240729 | 101600 | 1122673420 | 19610 | 19600 | 19610 | 19600 | 309 |
| 538 | 20240729 | 101500 | 1116616490 | 19600 | 19600 | 19600 | 19600 | 806 |
| 539 | 20240729 | 101400 | 1100818890 | 19600 | 19610 | 19610 | 19600 | 380 |
| 540 | 20240729 | 101300 | 1093369780 | 19610 | 19620 | 19620 | 19610 | 402 |
| 541 | 20240729 | 101200 | 1085486340 | 19630 | 19620 | 19630 | 19620 | 71 |
| 542 | 20240729 | 101100 | 1084093310 | 19630 | 19630 | 19630 | 19620 | 62 |
| 543 | 20240729 | 101000 | 1082876270 | 19630 | 19630 | 19640 | 19630 | 474 |
| 544 | 20240729 | 100900 | 1073571570 | 19650 | 19640 | 19650 | 19630 | 3108 |
| 545 | 20240729 | 100800 | 1012545450 | 19650 | 19660 | 19660 | 19650 | 82 |
| 546 | 20240729 | 100700 | 1010934140 | 19670 | 19680 | 19680 | 19650 | 461 |
| 547 | 20240729 | 100600 | 1001868280 | 19680 | 19710 | 19730 | 19680 | 1814 |
| 548 | 20240729 | 100500 | 966122620 | 19710 | 19700 | 19720 | 19700 | 168 |
| 549 | 20240729 | 100400 | 962811450 | 19720 | 19720 | 19720 | 19720 | 27 |
| 550 | 20240729 | 100300 | 962279010 | 19720 | 19710 | 19720 | 19710 | 56 |
| 551 | 20240729 | 100200 | 961175240 | 19690 | 19710 | 19710 | 19690 | 74 |
| 552 | 20240729 | 100100 | 959716860 | 19690 | 19710 | 19710 | 19690 | 1025 |
| 553 | 20240729 | 100000 | 939530920 | 19690 | 19700 | 19730 | 19690 | 638 |
| 554 | 20240729 | 095900 | 926960610 | 19700 | 19720 | 19720 | 19690 | 594 |
| 555 | 20240729 | 095800 | 915257550 | 19720 | 19690 | 19730 | 19690 | 1307 |
| 556 | 20240729 | 095700 | 889491570 | 19690 | 19710 | 19710 | 19690 | 970 |
| 557 | 20240729 | 095600 | 870378180 | 19710 | 19670 | 19720 | 19670 | 3515 |
| 558 | 20240729 | 095500 | 801158890 | 19660 | 19640 | 19660 | 19640 | 1674 |
| 559 | 20240729 | 095400 | 768260330 | 19640 | 19640 | 19640 | 19640 | 100 |
| 560 | 20240729 | 095300 | 766296330 | 19640 | 19640 | 19650 | 19640 | 25 |
| 561 | 20240729 | 095200 | 765805280 | 19640 | 19640 | 19650 | 19640 | 536 |
| 562 | 20240729 | 095100 | 755278140 | 19650 | 19640 | 19650 | 19640 | 654 |
| 563 | 20240729 | 095000 | 742433260 | 19630 | 19640 | 19640 | 19630 | 115 |
| 564 | 20240729 | 094900 | 740175470 | 19640 | 19600 | 19640 | 19600 | 1504 |
| 565 | 20240729 | 094800 | 710659040 | 19600 | 19600 | 19600 | 19590 | 95 |
| 566 | 20240729 | 094700 | 708797060 | 19600 | 19600 | 19600 | 19600 | 40 |
| 567 | 20240729 | 094600 | 708013060 | 19600 | 19580 | 19620 | 19580 | 1858 |
| 568 | 20240729 | 094500 | 671597580 | 19570 | 19580 | 19580 | 19570 | 388 |
| 569 | 20240729 | 094400 | 664003880 | 19580 | 19580 | 19580 | 19580 | 47 |
| 570 | 20240729 | 094300 | 663083620 | 19570 | 19570 | 19570 | 19570 | 162 |
| 571 | 20240729 | 094200 | 659913280 | 19570 | 19570 | 19570 | 19570 | 68 |
| 572 | 20240729 | 094100 | 658582520 | 19580 | 19590 | 19590 | 19580 | 1105 |
| 573 | 20240729 | 094000 | 636946530 | 19590 | 19590 | 19600 | 19590 | 598 |
| 574 | 20240729 | 093900 | 625229730 | 19590 | 19590 | 19600 | 19590 | 360 |
| 575 | 20240729 | 093800 | 618176220 | 19600 | 19600 | 19600 | 19600 | 579 |
| 576 | 20240729 | 093700 | 606827820 | 19600 | 19590 | 19600 | 19590 | 59 |
| 577 | 20240729 | 093600 | 605671890 | 19590 | 19610 | 19610 | 19570 | 279 |
| 578 | 20240729 | 093500 | 600204890 | 19600 | 19560 | 19600 | 19560 | 1560 |
| 579 | 20240729 | 093400 | 569652750 | 19560 | 19560 | 19560 | 19560 | 311 |
| 580 | 20240729 | 093300 | 563569590 | 19560 | 19560 | 19560 | 19560 | 5 |
| 581 | 20240729 | 093200 | 563471790 | 19580 | 19540 | 19580 | 19540 | 322 |
| 582 | 20240729 | 093100 | 557179610 | 19560 | 19530 | 19560 | 19530 | 258 |
| 583 | 20240729 | 093000 | 552138880 | 19530 | 19540 | 19550 | 19530 | 544 |
| 584 | 20240729 | 092900 | 541512630 | 19540 | 19560 | 19580 | 19540 | 485 |
| 585 | 20240729 | 092800 | 532030100 | 19580 | 19570 | 19600 | 19570 | 470 |
| 586 | 20240729 | 092700 | 522823370 | 19570 | 19580 | 19580 | 19550 | 312 |
| 587 | 20240729 | 092600 | 516719490 | 19590 | 19590 | 19620 | 19590 | 658 |
| 588 | 20240729 | 092500 | 503818170 | 19590 | 19530 | 19590 | 19500 | 675 |
| 589 | 20240729 | 092400 | 490612750 | 19550 | 19510 | 19580 | 19510 | 572 |
| 590 | 20240729 | 092300 | 479435330 | 19510 | 19500 | 19520 | 19500 | 65 |
| 591 | 20240729 | 092200 | 478167450 | 19520 | 19480 | 19520 | 19480 | 351 |
| 592 | 20240729 | 092100 | 471323580 | 19480 | 19490 | 19530 | 19480 | 593 |
| 593 | 20240729 | 092000 | 459768490 | 19500 | 19520 | 19520 | 19470 | 235 |
| 594 | 20240729 | 091900 | 455192040 | 19500 | 19490 | 19530 | 19490 | 305 |
| 595 | 20240729 | 091800 | 449245080 | 19490 | 19530 | 19540 | 19490 | 311 |
| 596 | 20240729 | 091700 | 443177690 | 19540 | 19520 | 19540 | 19520 | 6 |
| 597 | 20240729 | 091600 | 443060510 | 19540 | 19520 | 19550 | 19500 | 383 |
| 598 | 20240729 | 091500 | 435586350 | 19500 | 19550 | 19550 | 19490 | 792 |
| 599 | 20240729 | 091400 | 420135760 | 19550 | 19550 | 19560 | 19520 | 450 |
| 600 | 20240729 | 091300 | 411350010 | 19540 | 19540 | 19550 | 19540 | 51 |
| 601 | 20240729 | 091200 | 410353450 | 19540 | 19530 | 19540 | 19530 | 433 |
| 602 | 20240729 | 091100 | 401894450 | 19530 | 19550 | 19560 | 19520 | 71 |
| 603 | 20240729 | 091000 | 400506940 | 19550 | 19610 | 19630 | 19550 | 3713 |
| 604 | 20240729 | 090900 | 327739190 | 19610 | 19570 | 19610 | 19570 | 890 |
| 605 | 20240729 | 090800 | 310312030 | 19560 | 19520 | 19570 | 19520 | 639 |
| 606 | 20240729 | 090700 | 297825590 | 19520 | 19400 | 19550 | 19400 | 320 |
| 607 | 20240729 | 090600 | 291585020 | 19390 | 19370 | 19400 | 19370 | 240 |
| 608 | 20240729 | 090500 | 286932120 | 19370 | 19450 | 19450 | 19360 | 3612 |
| 609 | 20240729 | 090400 | 216873090 | 19450 | 19450 | 19490 | 19450 | 362 |
| 610 | 20240729 | 090300 | 209831630 | 19450 | 19480 | 19480 | 19410 | 1981 |
| 611 | 20240729 | 090200 | 171308270 | 19470 | 19440 | 19500 | 19420 | 936 |
| 612 | 20240729 | 090100 | 153080810 | 19450 | 19510 | 19510 | 19450 | 2602 |
| 613 | 20240729 | 090000 | 102418840 | 19520 | 19610 | 19660 | 19520 | 5228 |