31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240726 | 191900 | 3803117075 | 3540 | 3540 | 3540 | 3540 | 22921 |
| 3 | 20240726 | 191800 | 3803117075 | 3540 | 3540 | 3540 | 3540 | 0 |
| 4 | 20240726 | 191700 | 3803117075 | 3540 | 3540 | 3540 | 3540 | 0 |
| 5 | 20240726 | 191600 | 3803117075 | 3540 | 3540 | 3540 | 3540 | 0 |
| 6 | 20240726 | 191500 | 3803117075 | 3540 | 3540 | 3540 | 3540 | 0 |
| 7 | 20240726 | 191400 | 3803117075 | 3540 | 3540 | 3540 | 3540 | 0 |
| 8 | 20240726 | 191300 | 3803117075 | 3540 | 3540 | 3540 | 3540 | 0 |
| 9 | 20240726 | 191200 | 3803117075 | 3540 | 3540 | 3540 | 3540 | 0 |
| 10 | 20240726 | 191100 | 3803117075 | 3540 | 3540 | 3540 | 3540 | 0 |
| 11 | 20240726 | 191000 | 3803117075 | 3540 | 3540 | 3540 | 3540 | 0 |
| 12 | 20240726 | 190900 | 3803117075 | 3540 | 3540 | 3540 | 3540 | 0 |
| 13 | 20240726 | 190800 | 3803117075 | 3540 | 3540 | 3540 | 3540 | 0 |
| 14 | 20240726 | 190700 | 3803117075 | 3540 | 3540 | 3540 | 3540 | 0 |
| 15 | 20240726 | 190600 | 3803117075 | 3540 | 3540 | 3540 | 3540 | 0 |
| 16 | 20240726 | 190500 | 3803117075 | 3540 | 3540 | 3540 | 3540 | 0 |
| 17 | 20240726 | 190400 | 3803117075 | 3540 | 3540 | 3540 | 3540 | 0 |
| 18 | 20240726 | 190300 | 3803117075 | 3540 | 3540 | 3540 | 3540 | 0 |
| 19 | 20240726 | 190200 | 3803117075 | 3540 | 3540 | 3540 | 3540 | 0 |
| 20 | 20240726 | 190100 | 3803117075 | 3540 | 3540 | 3540 | 3540 | 0 |
| 21 | 20240726 | 190000 | 3803117075 | 3540 | 3540 | 3540 | 3540 | 0 |
| 22 | 20240726 | 185900 | 3803117075 | 3540 | 3540 | 3540 | 3540 | 0 |
| 23 | 20240726 | 185800 | 3803117075 | 3540 | 3540 | 3540 | 3540 | 0 |
| 24 | 20240726 | 185700 | 3803117075 | 3540 | 3540 | 3540 | 3540 | 0 |
| 25 | 20240726 | 185600 | 3803117075 | 3540 | 3540 | 3540 | 3540 | 0 |
| 26 | 20240726 | 185500 | 3803117075 | 3540 | 3540 | 3540 | 3540 | 0 |
| 27 | 20240726 | 185400 | 3803117075 | 3540 | 3540 | 3540 | 3540 | 0 |
| 28 | 20240726 | 185300 | 3803117075 | 3540 | 3540 | 3540 | 3540 | 0 |
| 29 | 20240726 | 185200 | 3803117075 | 3540 | 3540 | 3540 | 3540 | 0 |
| 30 | 20240726 | 185100 | 3803117075 | 3540 | 3540 | 3540 | 3540 | 0 |
| 31 | 20240726 | 185000 | 3803117075 | 3540 | 3540 | 3540 | 3540 | 0 |
| 32 | 20240726 | 184900 | 3803117075 | 3540 | 3540 | 3540 | 3540 | 22921 |
| 33 | 20240726 | 184800 | 3803117075 | 3540 | 3540 | 3540 | 3540 | 0 |
| 34 | 20240726 | 184700 | 3803117075 | 3540 | 3540 | 3540 | 3540 | 0 |
| 35 | 20240726 | 184600 | 3803117075 | 3540 | 3540 | 3540 | 3540 | 0 |
| 36 | 20240726 | 184500 | 3803117075 | 3540 | 3540 | 3540 | 3540 | 0 |
| 37 | 20240726 | 184400 | 3803117075 | 3540 | 3540 | 3540 | 3540 | 0 |
| 38 | 20240726 | 184300 | 3803117075 | 3540 | 3540 | 3540 | 3540 | 0 |
| 39 | 20240726 | 184200 | 3803117075 | 3540 | 3540 | 3540 | 3540 | 0 |
| 40 | 20240726 | 184100 | 3803117075 | 3540 | 3540 | 3540 | 3540 | 0 |
| 41 | 20240726 | 184000 | 3803117075 | 3540 | 3540 | 3540 | 3540 | 0 |
| 42 | 20240726 | 183900 | 3803117075 | 3540 | 3540 | 3540 | 3540 | 0 |
| 43 | 20240726 | 183800 | 3803117075 | 3540 | 3540 | 3540 | 3540 | 0 |
| 44 | 20240726 | 183700 | 3803117075 | 3540 | 3540 | 3540 | 3540 | 0 |
| 45 | 20240726 | 183600 | 3803117075 | 3540 | 3540 | 3540 | 3540 | 0 |
| 46 | 20240726 | 183500 | 3803117075 | 3540 | 3540 | 3540 | 3540 | 0 |
| 47 | 20240726 | 183400 | 3803117075 | 3540 | 3540 | 3540 | 3540 | 0 |
| 48 | 20240726 | 183300 | 3803117075 | 3540 | 3540 | 3540 | 3540 | 0 |
| 49 | 20240726 | 183200 | 3803117075 | 3540 | 3540 | 3540 | 3540 | 0 |
| 50 | 20240726 | 183100 | 3803117075 | 3540 | 3540 | 3540 | 3540 | 0 |
| 51 | 20240726 | 183000 | 3803117075 | 3540 | 3540 | 3540 | 3540 | 0 |
| 52 | 20240726 | 182900 | 3803117075 | 3540 | 3540 | 3540 | 3540 | 0 |
| 53 | 20240726 | 182800 | 3803117075 | 3540 | 3540 | 3540 | 3540 | 0 |
| 54 | 20240726 | 182700 | 3803117075 | 3540 | 3540 | 3540 | 3540 | 0 |
| 55 | 20240726 | 182600 | 3803117075 | 3540 | 3540 | 3540 | 3540 | 0 |
| 56 | 20240726 | 182500 | 3803117075 | 3540 | 3540 | 3540 | 3540 | 0 |
| 57 | 20240726 | 182400 | 3803117075 | 3540 | 3540 | 3540 | 3540 | 0 |
| 58 | 20240726 | 182300 | 3803117075 | 3540 | 3540 | 3540 | 3540 | 0 |
| 59 | 20240726 | 182200 | 3803117075 | 3540 | 3540 | 3540 | 3540 | 0 |
| 60 | 20240726 | 182100 | 3803117075 | 3540 | 3540 | 3540 | 3540 | 0 |
| 61 | 20240726 | 182000 | 3803117075 | 3540 | 3540 | 3540 | 3540 | 0 |
| 62 | 20240726 | 181900 | 3803117075 | 3540 | 3540 | 3540 | 3540 | 22921 |
| 63 | 20240726 | 181800 | 3803117075 | 3540 | 3540 | 3540 | 3540 | 0 |
| 64 | 20240726 | 181700 | 3803117075 | 3540 | 3540 | 3540 | 3540 | 0 |
| 65 | 20240726 | 181600 | 3803117075 | 3540 | 3540 | 3540 | 3540 | 0 |
| 66 | 20240726 | 181500 | 3803117075 | 3540 | 3540 | 3540 | 3540 | 0 |
| 67 | 20240726 | 181400 | 3803117075 | 3540 | 3540 | 3540 | 3540 | 0 |
| 68 | 20240726 | 181300 | 3803117075 | 3540 | 3540 | 3540 | 3540 | 0 |
| 69 | 20240726 | 181200 | 3803117075 | 3540 | 3540 | 3540 | 3540 | 0 |
| 70 | 20240726 | 181100 | 3803117075 | 3540 | 3540 | 3540 | 3540 | 0 |
| 71 | 20240726 | 181000 | 3803117075 | 3540 | 3540 | 3540 | 3540 | 0 |
| 72 | 20240726 | 180900 | 3803117075 | 3540 | 3540 | 3540 | 3540 | 0 |
| 73 | 20240726 | 180800 | 3803117075 | 3540 | 3540 | 3540 | 3540 | 0 |
| 74 | 20240726 | 180700 | 3803117075 | 3540 | 3540 | 3540 | 3540 | 0 |
| 75 | 20240726 | 180600 | 3803117075 | 3540 | 3540 | 3540 | 3540 | 0 |
| 76 | 20240726 | 180500 | 3803117075 | 3540 | 3540 | 3540 | 3540 | 0 |
| 77 | 20240726 | 180400 | 3803117075 | 3540 | 3540 | 3540 | 3540 | 0 |
| 78 | 20240726 | 180300 | 3803117075 | 3540 | 3540 | 3540 | 3540 | 0 |
| 79 | 20240726 | 180200 | 3803117075 | 3540 | 3540 | 3540 | 3540 | 0 |
| 80 | 20240726 | 180100 | 3803117075 | 3540 | 3540 | 3540 | 3540 | 0 |
| 81 | 20240726 | 180000 | 3803117075 | 3540 | 3540 | 3540 | 3540 | 0 |
| 82 | 20240726 | 175900 | 3803117075 | 3540 | 3540 | 3540 | 3540 | 0 |
| 83 | 20240726 | 175800 | 3803117075 | 3540 | 3540 | 3540 | 3540 | 0 |
| 84 | 20240726 | 175700 | 3803117075 | 3540 | 3540 | 3540 | 3540 | 0 |
| 85 | 20240726 | 175600 | 3803117075 | 3540 | 3540 | 3540 | 3540 | 0 |
| 86 | 20240726 | 175500 | 3803117075 | 3540 | 3540 | 3540 | 3540 | 0 |
| 87 | 20240726 | 175400 | 3803117075 | 3540 | 3540 | 3540 | 3540 | 0 |
| 88 | 20240726 | 175300 | 3803117075 | 3540 | 3540 | 3540 | 3540 | 0 |
| 89 | 20240726 | 175200 | 3803117075 | 3540 | 3540 | 3540 | 3540 | 0 |
| 90 | 20240726 | 175100 | 3803117075 | 3540 | 3540 | 3540 | 3540 | 0 |
| 91 | 20240726 | 175000 | 3803117075 | 3540 | 3540 | 3540 | 3540 | 0 |
| 92 | 20240726 | 174900 | 3803117075 | 3540 | 3540 | 3540 | 3540 | 22921 |
| 93 | 20240726 | 174800 | 3803117075 | 3540 | 3540 | 3540 | 3540 | 0 |
| 94 | 20240726 | 174700 | 3803117075 | 3540 | 3540 | 3540 | 3540 | 0 |
| 95 | 20240726 | 174600 | 3803117075 | 3540 | 3540 | 3540 | 3540 | 0 |
| 96 | 20240726 | 174500 | 3803117075 | 3540 | 3540 | 3540 | 3540 | 0 |
| 97 | 20240726 | 174400 | 3803117075 | 3540 | 3540 | 3540 | 3540 | 0 |
| 98 | 20240726 | 174300 | 3803117075 | 3540 | 3540 | 3540 | 3540 | 0 |
| 99 | 20240726 | 174200 | 3803117075 | 3540 | 3540 | 3540 | 3540 | 0 |
| 100 | 20240726 | 174100 | 3803117075 | 3540 | 3540 | 3540 | 3540 | 0 |
| 101 | 20240726 | 174000 | 3803117075 | 3540 | 3540 | 3540 | 3540 | 0 |
| 102 | 20240726 | 173900 | 3803117075 | 3540 | 3540 | 3540 | 3540 | 0 |
| 103 | 20240726 | 173800 | 3803117075 | 3540 | 3540 | 3540 | 3540 | 0 |
| 104 | 20240726 | 173700 | 3803117075 | 3540 | 3540 | 3540 | 3540 | 0 |
| 105 | 20240726 | 173600 | 3803117075 | 3540 | 3540 | 3540 | 3540 | 0 |
| 106 | 20240726 | 173500 | 3803117075 | 3540 | 3540 | 3540 | 3540 | 0 |
| 107 | 20240726 | 173400 | 3803117075 | 3540 | 3540 | 3540 | 3540 | 0 |
| 108 | 20240726 | 173300 | 3803117075 | 3540 | 3540 | 3540 | 3540 | 0 |
| 109 | 20240726 | 173200 | 3803117075 | 3540 | 3540 | 3540 | 3540 | 0 |
| 110 | 20240726 | 173100 | 3803117075 | 3540 | 3540 | 3540 | 3540 | 0 |
| 111 | 20240726 | 173000 | 3803117075 | 3540 | 3540 | 3540 | 3540 | 0 |
| 112 | 20240726 | 172900 | 3803117075 | 3540 | 3540 | 3540 | 3540 | 0 |
| 113 | 20240726 | 172800 | 3803117075 | 3540 | 3540 | 3540 | 3540 | 0 |
| 114 | 20240726 | 172700 | 3803117075 | 3540 | 3540 | 3540 | 3540 | 0 |
| 115 | 20240726 | 172600 | 3803117075 | 3540 | 3540 | 3540 | 3540 | 0 |
| 116 | 20240726 | 172500 | 3803117075 | 3540 | 3540 | 3540 | 3540 | 0 |
| 117 | 20240726 | 172400 | 3803117075 | 3540 | 3540 | 3540 | 3540 | 0 |
| 118 | 20240726 | 172300 | 3803117075 | 3540 | 3540 | 3540 | 3540 | 0 |
| 119 | 20240726 | 172200 | 3803117075 | 3540 | 3540 | 3540 | 3540 | 0 |
| 120 | 20240726 | 172100 | 3803117075 | 3540 | 3540 | 3540 | 3540 | 0 |
| 121 | 20240726 | 172000 | 3803117075 | 3540 | 3540 | 3540 | 3540 | 0 |
| 122 | 20240726 | 171900 | 3803117075 | 3540 | 3540 | 3540 | 3540 | 22921 |
| 123 | 20240726 | 171800 | 3803117075 | 3540 | 3540 | 3540 | 3540 | 0 |
| 124 | 20240726 | 171700 | 3803117075 | 3540 | 3540 | 3540 | 3540 | 0 |
| 125 | 20240726 | 171600 | 3803117075 | 3540 | 3540 | 3540 | 3540 | 0 |
| 126 | 20240726 | 171500 | 3803117075 | 3540 | 3540 | 3540 | 3540 | 0 |
| 127 | 20240726 | 171400 | 3803117075 | 3540 | 3540 | 3540 | 3540 | 0 |
| 128 | 20240726 | 171300 | 3803117075 | 3540 | 3540 | 3540 | 3540 | 0 |
| 129 | 20240726 | 171200 | 3803117075 | 3540 | 3540 | 3540 | 3540 | 0 |
| 130 | 20240726 | 171100 | 3803117075 | 3540 | 3540 | 3540 | 3540 | 0 |
| 131 | 20240726 | 171000 | 3803117075 | 3540 | 3540 | 3540 | 3540 | 0 |
| 132 | 20240726 | 170900 | 3803117075 | 3540 | 3540 | 3540 | 3540 | 0 |
| 133 | 20240726 | 170800 | 3803117075 | 3540 | 3540 | 3540 | 3540 | 0 |
| 134 | 20240726 | 170700 | 3803117075 | 3540 | 3540 | 3540 | 3540 | 0 |
| 135 | 20240726 | 170600 | 3803117075 | 3540 | 3540 | 3540 | 3540 | 0 |
| 136 | 20240726 | 170500 | 3803117075 | 3540 | 3540 | 3540 | 3540 | 0 |
| 137 | 20240726 | 170400 | 3803117075 | 3540 | 3540 | 3540 | 3540 | 0 |
| 138 | 20240726 | 170300 | 3803117075 | 3540 | 3540 | 3540 | 3540 | 0 |
| 139 | 20240726 | 170200 | 3803117075 | 3540 | 3540 | 3540 | 3540 | 0 |
| 140 | 20240726 | 170100 | 3803117075 | 3540 | 3540 | 3540 | 3540 | 0 |
| 141 | 20240726 | 170000 | 3803117075 | 3540 | 3540 | 3540 | 3540 | 0 |
| 142 | 20240726 | 165900 | 3803117075 | 3540 | 3540 | 3540 | 3540 | 0 |
| 143 | 20240726 | 165800 | 3803117075 | 3540 | 3540 | 3540 | 3540 | 0 |
| 144 | 20240726 | 165700 | 3803117075 | 3540 | 3540 | 3540 | 3540 | 0 |
| 145 | 20240726 | 165600 | 3803117075 | 3540 | 3540 | 3540 | 3540 | 0 |
| 146 | 20240726 | 165500 | 3803117075 | 3540 | 3540 | 3540 | 3540 | 0 |
| 147 | 20240726 | 165400 | 3803117075 | 3540 | 3540 | 3540 | 3540 | 0 |
| 148 | 20240726 | 165300 | 3803117075 | 3540 | 3540 | 3540 | 3540 | 0 |
| 149 | 20240726 | 165200 | 3803117075 | 3540 | 3540 | 3540 | 3540 | 0 |
| 150 | 20240726 | 165100 | 3803117075 | 3540 | 3540 | 3540 | 3540 | 0 |
| 151 | 20240726 | 165000 | 3803117075 | 3540 | 3540 | 3540 | 3540 | 0 |
| 152 | 20240726 | 164900 | 3803117075 | 3540 | 3540 | 3540 | 3540 | 22921 |
| 153 | 20240726 | 164800 | 3803117075 | 3540 | 3540 | 3540 | 3540 | 0 |
| 154 | 20240726 | 164700 | 3803117075 | 3540 | 3540 | 3540 | 3540 | 0 |
| 155 | 20240726 | 164600 | 3803117075 | 3540 | 3540 | 3540 | 3540 | 0 |
| 156 | 20240726 | 164500 | 3803117075 | 3540 | 3540 | 3540 | 3540 | 0 |
| 157 | 20240726 | 164400 | 3803117075 | 3540 | 3540 | 3540 | 3540 | 0 |
| 158 | 20240726 | 164300 | 3803117075 | 3540 | 3540 | 3540 | 3540 | 0 |
| 159 | 20240726 | 164200 | 3803117075 | 3540 | 3540 | 3540 | 3540 | 0 |
| 160 | 20240726 | 164100 | 3803117075 | 3540 | 3540 | 3540 | 3540 | 0 |
| 161 | 20240726 | 164000 | 3803117075 | 3540 | 3540 | 3540 | 3540 | 0 |
| 162 | 20240726 | 163900 | 3803117075 | 3540 | 3540 | 3540 | 3540 | 0 |
| 163 | 20240726 | 163800 | 3803117075 | 3540 | 3540 | 3540 | 3540 | 0 |
| 164 | 20240726 | 163700 | 3803117075 | 3540 | 3540 | 3540 | 3540 | 0 |
| 165 | 20240726 | 163600 | 3803117075 | 3540 | 3540 | 3540 | 3540 | 0 |
| 166 | 20240726 | 163500 | 3803117075 | 3540 | 3540 | 3540 | 3540 | 0 |
| 167 | 20240726 | 163400 | 3803117075 | 3540 | 3540 | 3540 | 3540 | 0 |
| 168 | 20240726 | 163300 | 3803117075 | 3540 | 3540 | 3540 | 3540 | 0 |
| 169 | 20240726 | 163200 | 3803117075 | 3540 | 3540 | 3540 | 3540 | 0 |
| 170 | 20240726 | 163100 | 3803117075 | 3540 | 3540 | 3540 | 3540 | 0 |
| 171 | 20240726 | 163000 | 3803117075 | 3540 | 3540 | 3540 | 3540 | 0 |
| 172 | 20240726 | 162900 | 3803117075 | 3540 | 3540 | 3540 | 3540 | 0 |
| 173 | 20240726 | 162800 | 3803117075 | 3540 | 3540 | 3540 | 3540 | 0 |
| 174 | 20240726 | 162700 | 3803117075 | 3540 | 3540 | 3540 | 3540 | 0 |
| 175 | 20240726 | 162600 | 3803117075 | 3540 | 3540 | 3540 | 3540 | 0 |
| 176 | 20240726 | 162500 | 3803117075 | 3540 | 3540 | 3540 | 3540 | 0 |
| 177 | 20240726 | 162400 | 3803117075 | 3540 | 3540 | 3540 | 3540 | 0 |
| 178 | 20240726 | 162300 | 3803117075 | 3540 | 3540 | 3540 | 3540 | 0 |
| 179 | 20240726 | 162200 | 3803117075 | 3540 | 3540 | 3540 | 3540 | 0 |
| 180 | 20240726 | 162100 | 3803117075 | 3540 | 3540 | 3540 | 3540 | 0 |
| 181 | 20240726 | 162000 | 3803117075 | 3540 | 3540 | 3540 | 3540 | 0 |
| 182 | 20240726 | 161900 | 3803117075 | 3540 | 3540 | 3540 | 3540 | 22921 |
| 183 | 20240726 | 161800 | 3803117075 | 3540 | 3540 | 3540 | 3540 | 0 |
| 184 | 20240726 | 161700 | 3803117075 | 3540 | 3540 | 3540 | 3540 | 0 |
| 185 | 20240726 | 161600 | 3803117075 | 3540 | 3540 | 3540 | 3540 | 0 |
| 186 | 20240726 | 161500 | 3803117075 | 3540 | 3540 | 3540 | 3540 | 0 |
| 187 | 20240726 | 161400 | 3803117075 | 3540 | 3540 | 3540 | 3540 | 0 |
| 188 | 20240726 | 161300 | 3803117075 | 3540 | 3540 | 3540 | 3540 | 0 |
| 189 | 20240726 | 161200 | 3803117075 | 3540 | 3540 | 3540 | 3540 | 0 |
| 190 | 20240726 | 161100 | 3803117075 | 3540 | 3540 | 3540 | 3540 | 0 |
| 191 | 20240726 | 161000 | 3803117075 | 3540 | 3540 | 3540 | 3540 | 0 |
| 192 | 20240726 | 160900 | 3803117075 | 3540 | 3540 | 3540 | 3540 | 0 |
| 193 | 20240726 | 160800 | 3803117075 | 3540 | 3540 | 3540 | 3540 | 0 |
| 194 | 20240726 | 160700 | 3803117075 | 3540 | 3540 | 3540 | 3540 | 0 |
| 195 | 20240726 | 160600 | 3803117075 | 3540 | 3540 | 3540 | 3540 | 0 |
| 196 | 20240726 | 160500 | 3803117075 | 3540 | 3540 | 3540 | 3540 | 0 |
| 197 | 20240726 | 160400 | 3803117075 | 3540 | 3540 | 3540 | 3540 | 0 |
| 198 | 20240726 | 160300 | 3803117075 | 3540 | 3540 | 3540 | 3540 | 0 |
| 199 | 20240726 | 160200 | 3803117075 | 3540 | 3540 | 3540 | 3540 | 0 |
| 200 | 20240726 | 160100 | 3803117075 | 3540 | 3540 | 3540 | 3540 | 0 |
| 201 | 20240726 | 160000 | 3803117075 | 3540 | 3540 | 3540 | 3540 | 0 |
| 202 | 20240726 | 155900 | 3803117075 | 3540 | 3540 | 3540 | 3540 | 0 |
| 203 | 20240726 | 155800 | 3803117075 | 3540 | 3540 | 3540 | 3540 | 0 |
| 204 | 20240726 | 155700 | 3803117075 | 3540 | 3540 | 3540 | 3540 | 0 |
| 205 | 20240726 | 155600 | 3803117075 | 3540 | 3540 | 3540 | 3540 | 0 |
| 206 | 20240726 | 155500 | 3803117075 | 3540 | 3540 | 3540 | 3540 | 0 |
| 207 | 20240726 | 155400 | 3803117075 | 3540 | 3540 | 3540 | 3540 | 0 |
| 208 | 20240726 | 155300 | 3803117075 | 3540 | 3540 | 3540 | 3540 | 0 |
| 209 | 20240726 | 155200 | 3803117075 | 3540 | 3540 | 3540 | 3540 | 0 |
| 210 | 20240726 | 155100 | 3803117075 | 3540 | 3540 | 3540 | 3540 | 0 |
| 211 | 20240726 | 155000 | 3803117075 | 3540 | 3540 | 3540 | 3540 | 0 |
| 212 | 20240726 | 154900 | 3803117075 | 3540 | 3540 | 3540 | 3540 | 22921 |
| 213 | 20240726 | 154800 | 3803117075 | 3540 | 3540 | 3540 | 3540 | 0 |
| 214 | 20240726 | 154700 | 3803117075 | 3540 | 3540 | 3540 | 3540 | 0 |
| 215 | 20240726 | 154600 | 3803117075 | 3540 | 3540 | 3540 | 3540 | 0 |
| 216 | 20240726 | 154500 | 3803117075 | 3540 | 3540 | 3540 | 3540 | 0 |
| 217 | 20240726 | 154400 | 3803117075 | 3540 | 3540 | 3540 | 3540 | 0 |
| 218 | 20240726 | 154300 | 3803117075 | 3540 | 3540 | 3540 | 3540 | 0 |
| 219 | 20240726 | 154200 | 3803117075 | 3540 | 3540 | 3540 | 3540 | 0 |
| 220 | 20240726 | 154100 | 3803117075 | 3540 | 3540 | 3540 | 3540 | 0 |
| 221 | 20240726 | 154000 | 3803117075 | 3540 | 3540 | 3540 | 3540 | 0 |
| 222 | 20240726 | 153900 | 3803117075 | 3540 | 3540 | 3540 | 3540 | 0 |
| 223 | 20240726 | 153800 | 3803117075 | 3540 | 3540 | 3540 | 3540 | 0 |
| 224 | 20240726 | 153700 | 3803117075 | 3540 | 3540 | 3540 | 3540 | 0 |
| 225 | 20240726 | 153600 | 3803117075 | 3540 | 3540 | 3540 | 3540 | 0 |
| 226 | 20240726 | 153500 | 3803117075 | 3540 | 3540 | 3540 | 3540 | 0 |
| 227 | 20240726 | 153400 | 3803117075 | 3540 | 3540 | 3540 | 3540 | 0 |
| 228 | 20240726 | 153300 | 3803117075 | 3540 | 3540 | 3540 | 3540 | 0 |
| 229 | 20240726 | 153200 | 3803117075 | 3540 | 3540 | 3540 | 3540 | 0 |
| 230 | 20240726 | 153100 | 3803117075 | 3540 | 3540 | 3540 | 3540 | 0 |
| 231 | 20240726 | 153000 | 3803117075 | 3540 | 3540 | 3540 | 3540 | 22921 |
| 232 | 20240726 | 152900 | 3721976735 | 3540 | 3540 | 3540 | 3540 | 0 |
| 233 | 20240726 | 152800 | 3721976735 | 3540 | 3540 | 3540 | 3540 | 0 |
| 234 | 20240726 | 152700 | 3721976735 | 3540 | 3540 | 3540 | 3540 | 0 |
| 235 | 20240726 | 152600 | 3721976735 | 3540 | 3540 | 3540 | 3540 | 0 |
| 236 | 20240726 | 152500 | 3721976735 | 3540 | 3540 | 3540 | 3540 | 0 |
| 237 | 20240726 | 152400 | 3721976735 | 3540 | 3540 | 3540 | 3540 | 0 |
| 238 | 20240726 | 152300 | 3721976735 | 3540 | 3540 | 3540 | 3540 | 0 |
| 239 | 20240726 | 152200 | 3721976735 | 3540 | 3540 | 3540 | 3540 | 0 |
| 240 | 20240726 | 152100 | 3721976735 | 3540 | 3540 | 3540 | 3540 | 0 |
| 241 | 20240726 | 152000 | 3721976735 | 3540 | 3540 | 3540 | 3540 | 0 |
| 242 | 20240726 | 151900 | 3721976735 | 3540 | 3540 | 3540 | 3535 | 7536 |
| 243 | 20240726 | 151800 | 3695311340 | 3540 | 3540 | 3540 | 3535 | 668 |
| 244 | 20240726 | 151700 | 3692947185 | 3535 | 3540 | 3540 | 3535 | 4299 |
| 245 | 20240726 | 151600 | 3677749045 | 3530 | 3530 | 3540 | 3530 | 6806 |
| 246 | 20240726 | 151500 | 3653687850 | 3535 | 3540 | 3540 | 3535 | 2783 |
| 247 | 20240726 | 151400 | 3643846275 | 3540 | 3540 | 3540 | 3530 | 4484 |
| 248 | 20240726 | 151300 | 3627990660 | 3540 | 3530 | 3540 | 3530 | 3041 |
| 249 | 20240726 | 151200 | 3617243645 | 3535 | 3530 | 3540 | 3530 | 5472 |
| 250 | 20240726 | 151100 | 3597911400 | 3530 | 3520 | 3530 | 3520 | 3695 |
| 251 | 20240726 | 151000 | 3584873600 | 3525 | 3510 | 3525 | 3510 | 2795 |
| 252 | 20240726 | 150900 | 3575035775 | 3515 | 3510 | 3515 | 3505 | 2605 |
| 253 | 20240726 | 150800 | 3565892110 | 3505 | 3510 | 3510 | 3505 | 459 |
| 254 | 20240726 | 150700 | 3564282145 | 3505 | 3505 | 3510 | 3505 | 7399 |
| 255 | 20240726 | 150600 | 3538347480 | 3510 | 3500 | 3515 | 3500 | 6151 |
| 256 | 20240726 | 150500 | 3516764850 | 3510 | 3500 | 3510 | 3500 | 296 |
| 257 | 20240726 | 150400 | 3515726600 | 3510 | 3510 | 3510 | 3500 | 3295 |
| 258 | 20240726 | 150300 | 3504173260 | 3510 | 3510 | 3510 | 3510 | 425 |
| 259 | 20240726 | 150200 | 3502681510 | 3510 | 3505 | 3510 | 3505 | 975 |
| 260 | 20240726 | 150100 | 3499259320 | 3505 | 3505 | 3505 | 3505 | 1167 |
| 261 | 20240726 | 150000 | 3495168985 | 3505 | 3505 | 3510 | 3505 | 882 |
| 262 | 20240726 | 145900 | 3492076675 | 3505 | 3505 | 3505 | 3505 | 223 |
| 263 | 20240726 | 145800 | 3491295060 | 3505 | 3500 | 3505 | 3495 | 897 |
| 264 | 20240726 | 145700 | 3488154015 | 3500 | 3495 | 3500 | 3495 | 1100 |
| 265 | 20240726 | 145600 | 3484304665 | 3495 | 3495 | 3500 | 3495 | 1749 |
| 266 | 20240726 | 145500 | 3478191005 | 3505 | 3495 | 3505 | 3495 | 786 |
| 267 | 20240726 | 145400 | 3475440525 | 3495 | 3500 | 3500 | 3495 | 2154 |
| 268 | 20240726 | 145300 | 3467904625 | 3500 | 3505 | 3505 | 3495 | 1594 |
| 269 | 20240726 | 145200 | 3462325095 | 3505 | 3490 | 3505 | 3490 | 4144 |
| 270 | 20240726 | 145100 | 3447806240 | 3495 | 3490 | 3495 | 3490 | 717 |
| 271 | 20240726 | 145000 | 3445303880 | 3485 | 3490 | 3490 | 3485 | 1191 |
| 272 | 20240726 | 144900 | 3441150940 | 3490 | 3490 | 3490 | 3480 | 1754 |
| 273 | 20240726 | 144800 | 3435031585 | 3495 | 3490 | 3495 | 3490 | 1214 |
| 274 | 20240726 | 144700 | 3430792755 | 3490 | 3490 | 3495 | 3485 | 1533 |
| 275 | 20240726 | 144600 | 3425440140 | 3490 | 3485 | 3495 | 3485 | 1167 |
| 276 | 20240726 | 144500 | 3421369605 | 3485 | 3490 | 3495 | 3480 | 1875 |
| 277 | 20240726 | 144400 | 3414831730 | 3490 | 3485 | 3490 | 3485 | 655 |
| 278 | 20240726 | 144300 | 3412546495 | 3490 | 3490 | 3490 | 3485 | 1092 |
| 279 | 20240726 | 144200 | 3408735470 | 3485 | 3485 | 3490 | 3480 | 1516 |
| 280 | 20240726 | 144100 | 3403452285 | 3480 | 3490 | 3495 | 3480 | 3656 |
| 281 | 20240726 | 144000 | 3390706640 | 3495 | 3495 | 3500 | 3490 | 1164 |
| 282 | 20240726 | 143900 | 3386639800 | 3490 | 3500 | 3500 | 3490 | 1341 |
| 283 | 20240726 | 143800 | 3381952265 | 3500 | 3500 | 3500 | 3495 | 1833 |
| 284 | 20240726 | 143700 | 3375541300 | 3500 | 3495 | 3500 | 3495 | 746 |
| 285 | 20240726 | 143600 | 3372932770 | 3495 | 3495 | 3495 | 3490 | 743 |
| 286 | 20240726 | 143500 | 3370337280 | 3495 | 3490 | 3495 | 3490 | 780 |
| 287 | 20240726 | 143400 | 3367613150 | 3495 | 3505 | 3505 | 3495 | 1721 |
| 288 | 20240726 | 143300 | 3361589985 | 3500 | 3505 | 3510 | 3500 | 626 |
| 289 | 20240726 | 143200 | 3359395475 | 3505 | 3505 | 3510 | 3505 | 1292 |
| 290 | 20240726 | 143100 | 3354865800 | 3510 | 3515 | 3515 | 3510 | 1365 |
| 291 | 20240726 | 143000 | 3350070905 | 3520 | 3520 | 3525 | 3520 | 1057 |
| 292 | 20240726 | 142900 | 3346349230 | 3520 | 3520 | 3525 | 3520 | 1206 |
| 293 | 20240726 | 142800 | 3342104105 | 3525 | 3535 | 3535 | 3525 | 1257 |
| 294 | 20240726 | 142700 | 3337669940 | 3530 | 3530 | 3535 | 3530 | 960 |
| 295 | 20240726 | 142600 | 3334278635 | 3535 | 3525 | 3535 | 3525 | 890 |
| 296 | 20240726 | 142500 | 3331136115 | 3525 | 3520 | 3535 | 3515 | 1057 |
| 297 | 20240726 | 142400 | 3327413615 | 3520 | 3530 | 3530 | 3515 | 1748 |
| 298 | 20240726 | 142300 | 3321259325 | 3530 | 3525 | 3530 | 3525 | 913 |
| 299 | 20240726 | 142200 | 3318036440 | 3530 | 3525 | 3530 | 3520 | 962 |
| 300 | 20240726 | 142100 | 3314649030 | 3525 | 3520 | 3530 | 3520 | 1018 |
| 301 | 20240726 | 142000 | 3311060790 | 3520 | 3515 | 3525 | 3515 | 732 |
| 302 | 20240726 | 141900 | 3308486645 | 3515 | 3525 | 3525 | 3515 | 2159 |
| 303 | 20240726 | 141800 | 3300884125 | 3525 | 3525 | 3530 | 3525 | 513 |
| 304 | 20240726 | 141700 | 3299075795 | 3525 | 3525 | 3530 | 3520 | 1800 |
| 305 | 20240726 | 141600 | 3292728880 | 3530 | 3520 | 3530 | 3520 | 537 |
| 306 | 20240726 | 141500 | 3290837515 | 3520 | 3520 | 3530 | 3520 | 1019 |
| 307 | 20240726 | 141400 | 3287247390 | 3515 | 3520 | 3525 | 3515 | 786 |
| 308 | 20240726 | 141300 | 3284480720 | 3520 | 3520 | 3525 | 3510 | 409 |
| 309 | 20240726 | 141200 | 3283043105 | 3520 | 3515 | 3525 | 3515 | 828 |
| 310 | 20240726 | 141100 | 3280132655 | 3515 | 3510 | 3515 | 3510 | 320 |
| 311 | 20240726 | 141000 | 3279008415 | 3515 | 3515 | 3520 | 3510 | 1706 |
| 312 | 20240726 | 140900 | 3273015100 | 3520 | 3520 | 3525 | 3520 | 1082 |
| 313 | 20240726 | 140800 | 3269205885 | 3520 | 3515 | 3520 | 3515 | 394 |
| 314 | 20240726 | 140700 | 3267819035 | 3515 | 3520 | 3525 | 3515 | 792 |
| 315 | 20240726 | 140600 | 3265029365 | 3520 | 3520 | 3520 | 3520 | 972 |
| 316 | 20240726 | 140500 | 3261607925 | 3520 | 3515 | 3520 | 3515 | 2716 |
| 317 | 20240726 | 140400 | 3252060265 | 3520 | 3515 | 3520 | 3515 | 1625 |
| 318 | 20240726 | 140300 | 3246347455 | 3515 | 3510 | 3515 | 3510 | 431 |
| 319 | 20240726 | 140200 | 3244832810 | 3510 | 3515 | 3515 | 3510 | 1852 |
| 320 | 20240726 | 140100 | 3238330575 | 3510 | 3505 | 3510 | 3505 | 528 |
| 321 | 20240726 | 140000 | 3236477345 | 3510 | 3515 | 3515 | 3505 | 2052 |
| 322 | 20240726 | 135900 | 3229275405 | 3520 | 3520 | 3520 | 3515 | 1764 |
| 323 | 20240726 | 135800 | 3223068625 | 3520 | 3515 | 3520 | 3510 | 741 |
| 324 | 20240726 | 135700 | 3220464575 | 3520 | 3510 | 3520 | 3510 | 900 |
| 325 | 20240726 | 135600 | 3217304620 | 3510 | 3510 | 3515 | 3505 | 1197 |
| 326 | 20240726 | 135500 | 3213099485 | 3510 | 3505 | 3510 | 3505 | 699 |
| 327 | 20240726 | 135400 | 3210646600 | 3505 | 3510 | 3510 | 3505 | 388 |
| 328 | 20240726 | 135300 | 3209284780 | 3510 | 3510 | 3510 | 3505 | 2252 |
| 329 | 20240726 | 135200 | 3201390175 | 3505 | 3510 | 3515 | 3505 | 1990 |
| 330 | 20240726 | 135100 | 3194399705 | 3515 | 3515 | 3515 | 3505 | 966 |
| 331 | 20240726 | 135000 | 3191008630 | 3510 | 3510 | 3515 | 3510 | 379 |
| 332 | 20240726 | 134900 | 3189678335 | 3505 | 3510 | 3515 | 3505 | 548 |
| 333 | 20240726 | 134800 | 3187755250 | 3510 | 3510 | 3510 | 3510 | 1792 |
| 334 | 20240726 | 134700 | 3181465330 | 3505 | 3510 | 3510 | 3505 | 335 |
| 335 | 20240726 | 134600 | 3180290010 | 3505 | 3500 | 3505 | 3495 | 1670 |
| 336 | 20240726 | 134500 | 3174441055 | 3500 | 3500 | 3510 | 3495 | 3119 |
| 337 | 20240726 | 134400 | 3163535530 | 3500 | 3495 | 3500 | 3495 | 136 |
| 338 | 20240726 | 134300 | 3163060065 | 3490 | 3515 | 3515 | 3490 | 5613 |
| 339 | 20240726 | 134200 | 3143414885 | 3515 | 3515 | 3515 | 3510 | 895 |
| 340 | 20240726 | 134100 | 3140269485 | 3520 | 3515 | 3520 | 3515 | 520 |
| 341 | 20240726 | 134000 | 3138440870 | 3515 | 3510 | 3515 | 3510 | 1501 |
| 342 | 20240726 | 133900 | 3133165420 | 3515 | 3510 | 3515 | 3510 | 1462 |
| 343 | 20240726 | 133800 | 3128031370 | 3505 | 3510 | 3510 | 3505 | 1325 |
| 344 | 20240726 | 133700 | 3123381205 | 3510 | 3500 | 3510 | 3500 | 302 |
| 345 | 20240726 | 133600 | 3122322390 | 3500 | 3505 | 3505 | 3500 | 265 |
| 346 | 20240726 | 133500 | 3121393585 | 3505 | 3495 | 3505 | 3495 | 1326 |
| 347 | 20240726 | 133400 | 3116747020 | 3500 | 3495 | 3500 | 3495 | 307 |
| 348 | 20240726 | 133300 | 3115672740 | 3495 | 3510 | 3510 | 3495 | 7168 |
| 349 | 20240726 | 133200 | 3090596600 | 3510 | 3505 | 3510 | 3505 | 889 |
| 350 | 20240726 | 133100 | 3087477640 | 3505 | 3510 | 3515 | 3505 | 1904 |
| 351 | 20240726 | 133000 | 3080795120 | 3515 | 3520 | 3520 | 3515 | 3210 |
| 352 | 20240726 | 132900 | 3069505875 | 3515 | 3510 | 3520 | 3510 | 455 |
| 353 | 20240726 | 132800 | 3067907925 | 3510 | 3515 | 3515 | 3510 | 609 |
| 354 | 20240726 | 132700 | 3065768760 | 3520 | 3530 | 3530 | 3515 | 3004 |
| 355 | 20240726 | 132600 | 3055198160 | 3525 | 3530 | 3530 | 3525 | 3249 |
| 356 | 20240726 | 132500 | 3043739205 | 3530 | 3530 | 3535 | 3525 | 918 |
| 357 | 20240726 | 132400 | 3040497530 | 3530 | 3525 | 3535 | 3525 | 545 |
| 358 | 20240726 | 132300 | 3038576185 | 3520 | 3520 | 3525 | 3520 | 631 |
| 359 | 20240726 | 132200 | 3036354000 | 3520 | 3520 | 3525 | 3515 | 1019 |
| 360 | 20240726 | 132100 | 3032766215 | 3520 | 3530 | 3535 | 3515 | 3758 |
| 361 | 20240726 | 132000 | 3019501950 | 3535 | 3530 | 3535 | 3530 | 2492 |
| 362 | 20240726 | 131900 | 3010702905 | 3530 | 3525 | 3530 | 3520 | 1792 |
| 363 | 20240726 | 131800 | 3004392275 | 3525 | 3520 | 3530 | 3520 | 1938 |
| 364 | 20240726 | 131700 | 2997566075 | 3515 | 3515 | 3520 | 3515 | 671 |
| 365 | 20240726 | 131600 | 2995205250 | 3515 | 3510 | 3520 | 3510 | 4645 |
| 366 | 20240726 | 131500 | 2978886595 | 3505 | 3510 | 3510 | 3500 | 1247 |
| 367 | 20240726 | 131400 | 2974520660 | 3510 | 3495 | 3510 | 3495 | 3855 |
| 368 | 20240726 | 131300 | 2961016365 | 3500 | 3505 | 3505 | 3490 | 3038 |
| 369 | 20240726 | 131200 | 2950403255 | 3500 | 3485 | 3500 | 3480 | 3682 |
| 370 | 20240726 | 131100 | 2937533925 | 3485 | 3475 | 3485 | 3475 | 4258 |
| 371 | 20240726 | 131000 | 2922724555 | 3475 | 3465 | 3475 | 3455 | 2138 |
| 372 | 20240726 | 130900 | 2915318570 | 3470 | 3455 | 3470 | 3450 | 1628 |
| 373 | 20240726 | 130800 | 2909687695 | 3455 | 3445 | 3455 | 3445 | 1315 |
| 374 | 20240726 | 130700 | 2905150005 | 3450 | 3440 | 3450 | 3435 | 10085 |
| 375 | 20240726 | 130600 | 2870481860 | 3435 | 3435 | 3435 | 3435 | 106 |
| 376 | 20240726 | 130500 | 2870117750 | 3440 | 3435 | 3440 | 3430 | 852 |
| 377 | 20240726 | 130400 | 2867191705 | 3435 | 3430 | 3435 | 3430 | 119 |
| 378 | 20240726 | 130300 | 2866782975 | 3430 | 3435 | 3435 | 3430 | 549 |
| 379 | 20240726 | 130200 | 2864899190 | 3435 | 3430 | 3435 | 3430 | 497 |
| 380 | 20240726 | 130100 | 2863194200 | 3430 | 3430 | 3430 | 3430 | 137 |
| 381 | 20240726 | 130000 | 2862724290 | 3430 | 3430 | 3430 | 3425 | 561 |
| 382 | 20240726 | 125900 | 2860800685 | 3430 | 3430 | 3430 | 3430 | 112 |
| 383 | 20240726 | 125800 | 2860416525 | 3425 | 3425 | 3435 | 3425 | 263 |
| 384 | 20240726 | 125700 | 2859515175 | 3425 | 3425 | 3425 | 3425 | 365 |
| 385 | 20240726 | 125600 | 2858265050 | 3420 | 3420 | 3430 | 3415 | 2535 |
| 386 | 20240726 | 125500 | 2849595825 | 3425 | 3440 | 3445 | 3425 | 5503 |
| 387 | 20240726 | 125400 | 2830729185 | 3430 | 3435 | 3435 | 3430 | 931 |
| 388 | 20240726 | 125300 | 2827532615 | 3425 | 3435 | 3440 | 3425 | 5426 |
| 389 | 20240726 | 125200 | 2808912600 | 3440 | 3430 | 3445 | 3430 | 1850 |
| 390 | 20240726 | 125100 | 2802544730 | 3430 | 3430 | 3440 | 3430 | 606 |
| 391 | 20240726 | 125000 | 2800463295 | 3430 | 3430 | 3430 | 3430 | 744 |
| 392 | 20240726 | 124900 | 2797911375 | 3430 | 3415 | 3430 | 3415 | 5447 |
| 393 | 20240726 | 124800 | 2779287605 | 3405 | 3425 | 3425 | 3405 | 13880 |
| 394 | 20240726 | 124700 | 2731924140 | 3420 | 3420 | 3425 | 3415 | 12731 |
| 395 | 20240726 | 124600 | 2688376535 | 3420 | 3425 | 3425 | 3420 | 5369 |
| 396 | 20240726 | 124500 | 2670005600 | 3420 | 3425 | 3425 | 3420 | 2008 |
| 397 | 20240726 | 124400 | 2663136365 | 3425 | 3430 | 3430 | 3420 | 4886 |
| 398 | 20240726 | 124300 | 2646407115 | 3425 | 3445 | 3445 | 3425 | 12953 |
| 399 | 20240726 | 124200 | 2601883260 | 3450 | 3450 | 3450 | 3445 | 326 |
| 400 | 20240726 | 124100 | 2600759090 | 3450 | 3460 | 3460 | 3445 | 40060 |
| 401 | 20240726 | 124000 | 2462567705 | 3460 | 3475 | 3480 | 3455 | 51720 |
| 402 | 20240726 | 123900 | 2283380365 | 3475 | 3480 | 3480 | 3475 | 13 |
| 403 | 20240726 | 123800 | 2283335185 | 3475 | 3475 | 3475 | 3475 | 105 |
| 404 | 20240726 | 123700 | 2282970310 | 3475 | 3475 | 3475 | 3475 | 13 |
| 405 | 20240726 | 123600 | 2282925135 | 3480 | 3480 | 3485 | 3480 | 169 |
| 406 | 20240726 | 123500 | 2282336785 | 3480 | 3475 | 3480 | 3470 | 218 |
| 407 | 20240726 | 123400 | 2281579685 | 3475 | 3475 | 3475 | 3470 | 251 |
| 408 | 20240726 | 123300 | 2280707495 | 3475 | 3480 | 3480 | 3475 | 3254 |
| 409 | 20240726 | 123200 | 2269399365 | 3475 | 3480 | 3485 | 3475 | 828 |
| 410 | 20240726 | 123100 | 2266517935 | 3480 | 3485 | 3485 | 3475 | 4728 |
| 411 | 20240726 | 123000 | 2250085100 | 3485 | 3480 | 3485 | 3480 | 51 |
| 412 | 20240726 | 122900 | 2249907375 | 3475 | 3480 | 3480 | 3475 | 490 |
| 413 | 20240726 | 122800 | 2248204190 | 3475 | 3475 | 3480 | 3475 | 38 |
| 414 | 20240726 | 122700 | 2248072055 | 3475 | 3480 | 3480 | 3475 | 225 |
| 415 | 20240726 | 122600 | 2247290170 | 3475 | 3475 | 3475 | 3475 | 105 |
| 416 | 20240726 | 122500 | 2246925295 | 3475 | 3475 | 3475 | 3475 | 30 |
| 417 | 20240726 | 122400 | 2246821045 | 3475 | 3475 | 3475 | 3475 | 1410 |
| 418 | 20240726 | 122300 | 2241921295 | 3475 | 3475 | 3475 | 3475 | 1 |
| 419 | 20240726 | 122200 | 2241917820 | 3475 | 3475 | 3475 | 3475 | 114 |
| 420 | 20240726 | 122100 | 2241521670 | 3475 | 3470 | 3475 | 3470 | 3013 |
| 421 | 20240726 | 122000 | 2231066495 | 3475 | 3480 | 3480 | 3470 | 4637 |
| 422 | 20240726 | 121900 | 2214961625 | 3480 | 3485 | 3485 | 3470 | 7113 |
| 423 | 20240726 | 121800 | 2190221960 | 3485 | 3485 | 3485 | 3485 | 11 |
| 424 | 20240726 | 121700 | 2190183625 | 3490 | 3495 | 3495 | 3490 | 5186 |
| 425 | 20240726 | 121600 | 2172069480 | 3495 | 3495 | 3500 | 3495 | 5481 |
| 426 | 20240726 | 121500 | 2152913330 | 3500 | 3495 | 3500 | 3495 | 2419 |
| 427 | 20240726 | 121400 | 2144454795 | 3495 | 3495 | 3495 | 3495 | 12 |
| 428 | 20240726 | 121300 | 2144412855 | 3495 | 3500 | 3500 | 3495 | 121 |
| 429 | 20240726 | 121200 | 2143989935 | 3500 | 3495 | 3500 | 3495 | 1342 |
| 430 | 20240726 | 121100 | 2139296460 | 3495 | 3495 | 3495 | 3495 | 108 |
| 431 | 20240726 | 121000 | 2138919000 | 3485 | 3490 | 3490 | 3465 | 15669 |
| 432 | 20240726 | 120900 | 2084414530 | 3490 | 3515 | 3515 | 3485 | 31587 |
| 433 | 20240726 | 120800 | 1974006920 | 3510 | 3510 | 3510 | 3510 | 126 |
| 434 | 20240726 | 120700 | 1973564660 | 3510 | 3505 | 3510 | 3505 | 326 |
| 435 | 20240726 | 120600 | 1972420525 | 3505 | 3505 | 3510 | 3505 | 1131 |
| 436 | 20240726 | 120500 | 1968454240 | 3505 | 3530 | 3530 | 3505 | 24881 |
| 437 | 20240726 | 120400 | 1881156315 | 3530 | 3530 | 3530 | 3530 | 846 |
| 438 | 20240726 | 120300 | 1878169935 | 3525 | 3530 | 3530 | 3525 | 368 |
| 439 | 20240726 | 120200 | 1876871480 | 3525 | 3525 | 3525 | 3525 | 0 |
| 440 | 20240726 | 120100 | 1876871480 | 3525 | 3525 | 3525 | 3520 | 137 |
| 441 | 20240726 | 120000 | 1876388715 | 3525 | 3525 | 3525 | 3525 | 277 |
| 442 | 20240726 | 115900 | 1875412290 | 3520 | 3525 | 3525 | 3520 | 379 |
| 443 | 20240726 | 115800 | 1874076905 | 3520 | 3525 | 3530 | 3520 | 1102 |
| 444 | 20240726 | 115700 | 1870195770 | 3520 | 3520 | 3520 | 3520 | 105 |
| 445 | 20240726 | 115600 | 1869826170 | 3520 | 3515 | 3520 | 3515 | 116 |
| 446 | 20240726 | 115500 | 1869417905 | 3520 | 3525 | 3525 | 3515 | 436 |
| 447 | 20240726 | 115400 | 1867883230 | 3520 | 3520 | 3520 | 3520 | 596 |
| 448 | 20240726 | 115300 | 1865785310 | 3520 | 3520 | 3520 | 3520 | 688 |
| 449 | 20240726 | 115200 | 1863363550 | 3515 | 3530 | 3530 | 3515 | 1656 |
| 450 | 20240726 | 115100 | 1857530755 | 3525 | 3525 | 3525 | 3525 | 2 |
| 451 | 20240726 | 115000 | 1857523705 | 3530 | 3525 | 3530 | 3520 | 1282 |
| 452 | 20240726 | 114900 | 1853005175 | 3525 | 3520 | 3525 | 3520 | 458 |
| 453 | 20240726 | 114800 | 1851391305 | 3520 | 3525 | 3525 | 3520 | 421 |
| 454 | 20240726 | 114700 | 1849907655 | 3525 | 3525 | 3525 | 3520 | 535 |
| 455 | 20240726 | 114600 | 1848022305 | 3520 | 3525 | 3525 | 3520 | 358 |
| 456 | 20240726 | 114500 | 1846760400 | 3520 | 3520 | 3520 | 3520 | 116 |
| 457 | 20240726 | 114400 | 1846352080 | 3520 | 3520 | 3520 | 3520 | 105 |
| 458 | 20240726 | 114300 | 1845982480 | 3520 | 3520 | 3520 | 3515 | 354 |
| 459 | 20240726 | 114200 | 1844736470 | 3515 | 3520 | 3525 | 3515 | 4223 |
| 460 | 20240726 | 114100 | 1829872555 | 3520 | 3525 | 3525 | 3520 | 1047 |
| 461 | 20240726 | 114000 | 1826185595 | 3525 | 3525 | 3525 | 3525 | 691 |
| 462 | 20240726 | 113900 | 1823749820 | 3530 | 3530 | 3530 | 3530 | 310 |
| 463 | 20240726 | 113800 | 1822655520 | 3530 | 3530 | 3530 | 3525 | 385 |
| 464 | 20240726 | 113700 | 1821296995 | 3525 | 3525 | 3525 | 3525 | 27 |
| 465 | 20240726 | 113600 | 1821201820 | 3525 | 3525 | 3530 | 3525 | 755 |
| 466 | 20240726 | 113500 | 1818538655 | 3530 | 3535 | 3535 | 3530 | 372 |
| 467 | 20240726 | 113400 | 1817224175 | 3530 | 3535 | 3535 | 3530 | 181 |
| 468 | 20240726 | 113300 | 1816585195 | 3530 | 3530 | 3530 | 3530 | 105 |
| 469 | 20240726 | 113200 | 1816214545 | 3530 | 3530 | 3535 | 3530 | 333 |
| 470 | 20240726 | 113100 | 1815037650 | 3525 | 3525 | 3535 | 3525 | 2455 |
| 471 | 20240726 | 113000 | 1806383755 | 3525 | 3525 | 3525 | 3520 | 432 |
| 472 | 20240726 | 112900 | 1804861015 | 3525 | 3525 | 3525 | 3515 | 2033 |
| 473 | 20240726 | 112800 | 1797707470 | 3520 | 3525 | 3525 | 3520 | 327 |
| 474 | 20240726 | 112700 | 1796556330 | 3525 | 3525 | 3525 | 3520 | 405 |
| 475 | 20240726 | 112600 | 1795129230 | 3520 | 3520 | 3525 | 3520 | 648 |
| 476 | 20240726 | 112500 | 1792845645 | 3525 | 3525 | 3525 | 3520 | 289 |
| 477 | 20240726 | 112400 | 1791826970 | 3525 | 3520 | 3525 | 3520 | 134 |
| 478 | 20240726 | 112300 | 1791355175 | 3515 | 3530 | 3530 | 3515 | 10326 |
| 479 | 20240726 | 112200 | 1755051985 | 3530 | 3525 | 3530 | 3525 | 137 |
| 480 | 20240726 | 112100 | 1754568945 | 3525 | 3525 | 3525 | 3525 | 166 |
| 481 | 20240726 | 112000 | 1753983795 | 3520 | 3525 | 3525 | 3520 | 431 |
| 482 | 20240726 | 111900 | 1752465045 | 3515 | 3520 | 3520 | 3510 | 1785 |
| 483 | 20240726 | 111800 | 1746195490 | 3520 | 3515 | 3520 | 3515 | 2671 |
| 484 | 20240726 | 111700 | 1736806820 | 3515 | 3515 | 3515 | 3515 | 116 |
| 485 | 20240726 | 111600 | 1736399080 | 3520 | 3520 | 3525 | 3510 | 6534 |
| 486 | 20240726 | 111500 | 1713425485 | 3515 | 3525 | 3525 | 3515 | 1221 |
| 487 | 20240726 | 111400 | 1709127500 | 3525 | 3525 | 3525 | 3525 | 555 |
| 488 | 20240726 | 111300 | 1707171125 | 3525 | 3525 | 3530 | 3515 | 3749 |
| 489 | 20240726 | 111200 | 1693971180 | 3530 | 3530 | 3530 | 3525 | 290 |
| 490 | 20240726 | 111100 | 1692947535 | 3525 | 3530 | 3530 | 3525 | 185 |
| 491 | 20240726 | 111000 | 1692295010 | 3530 | 3530 | 3530 | 3525 | 473 |
| 492 | 20240726 | 110900 | 1690625870 | 3530 | 3530 | 3530 | 3530 | 271 |
| 493 | 20240726 | 110800 | 1689669240 | 3525 | 3520 | 3525 | 3520 | 717 |
| 494 | 20240726 | 110700 | 1687144815 | 3520 | 3525 | 3525 | 3520 | 1459 |
| 495 | 20240726 | 110600 | 1682001910 | 3520 | 3525 | 3525 | 3520 | 440 |
| 496 | 20240726 | 110500 | 1680451435 | 3525 | 3525 | 3525 | 3525 | 323 |
| 497 | 20240726 | 110400 | 1679312860 | 3520 | 3525 | 3525 | 3520 | 733 |
| 498 | 20240726 | 110300 | 1676729655 | 3525 | 3525 | 3525 | 3525 | 259 |
| 499 | 20240726 | 110200 | 1675816680 | 3525 | 3520 | 3525 | 3520 | 508 |
| 500 | 20240726 | 110100 | 1674027205 | 3520 | 3525 | 3525 | 3520 | 313 |
| 501 | 20240726 | 110000 | 1672923990 | 3525 | 3525 | 3525 | 3525 | 233 |
| 502 | 20240726 | 105900 | 1672102665 | 3525 | 3525 | 3525 | 3525 | 25 |
| 503 | 20240726 | 105800 | 1672014540 | 3525 | 3525 | 3525 | 3520 | 411 |
| 504 | 20240726 | 105700 | 1670565805 | 3520 | 3520 | 3520 | 3520 | 14 |
| 505 | 20240726 | 105600 | 1670516525 | 3520 | 3515 | 3520 | 3515 | 321 |
| 506 | 20240726 | 105500 | 1669386610 | 3515 | 3515 | 3515 | 3510 | 364 |
| 507 | 20240726 | 105400 | 1668107205 | 3520 | 3520 | 3520 | 3505 | 6865 |
| 508 | 20240726 | 105300 | 1643990845 | 3525 | 3530 | 3530 | 3525 | 1841 |
| 509 | 20240726 | 105200 | 1637501205 | 3530 | 3530 | 3530 | 3525 | 429 |
| 510 | 20240726 | 105100 | 1635986875 | 3530 | 3530 | 3530 | 3530 | 653 |
| 511 | 20240726 | 105000 | 1633681785 | 3530 | 3530 | 3530 | 3525 | 322 |
| 512 | 20240726 | 104900 | 1632545180 | 3525 | 3520 | 3525 | 3520 | 1769 |
| 513 | 20240726 | 104800 | 1626316955 | 3520 | 3530 | 3530 | 3520 | 1564 |
| 514 | 20240726 | 104700 | 1620804810 | 3530 | 3535 | 3535 | 3530 | 2574 |
| 515 | 20240726 | 104600 | 1611717270 | 3535 | 3535 | 3535 | 3535 | 1193 |
| 516 | 20240726 | 104500 | 1607500015 | 3535 | 3535 | 3535 | 3535 | 775 |
| 517 | 20240726 | 104400 | 1604760390 | 3540 | 3540 | 3540 | 3540 | 254 |
| 518 | 20240726 | 104300 | 1603861230 | 3535 | 3535 | 3535 | 3535 | 25 |
| 519 | 20240726 | 104200 | 1603772855 | 3540 | 3535 | 3540 | 3535 | 802 |
| 520 | 20240726 | 104100 | 1600937780 | 3535 | 3535 | 3535 | 3535 | 230 |
| 521 | 20240726 | 104000 | 1600124730 | 3530 | 3535 | 3535 | 3530 | 282 |
| 522 | 20240726 | 103900 | 1599127890 | 3535 | 3525 | 3535 | 3525 | 1348 |
| 523 | 20240726 | 103800 | 1594368400 | 3530 | 3535 | 3535 | 3530 | 5352 |
| 524 | 20240726 | 103700 | 1575471910 | 3535 | 3540 | 3540 | 3535 | 464 |
| 525 | 20240726 | 103600 | 1573830530 | 3535 | 3540 | 3540 | 3535 | 4 |
| 526 | 20240726 | 103500 | 1573816380 | 3535 | 3530 | 3535 | 3530 | 18 |
| 527 | 20240726 | 103400 | 1573752810 | 3535 | 3540 | 3540 | 3535 | 255 |
| 528 | 20240726 | 103300 | 1572850135 | 3540 | 3535 | 3540 | 3535 | 590 |
| 529 | 20240726 | 103200 | 1570762975 | 3530 | 3530 | 3530 | 3530 | 132 |
| 530 | 20240726 | 103100 | 1570297015 | 3530 | 3530 | 3535 | 3530 | 911 |
| 531 | 20240726 | 103000 | 1567081135 | 3530 | 3525 | 3530 | 3525 | 491 |
| 532 | 20240726 | 102900 | 1565348815 | 3525 | 3525 | 3525 | 3525 | 340 |
| 533 | 20240726 | 102800 | 1564150315 | 3520 | 3530 | 3530 | 3520 | 333 |
| 534 | 20240726 | 102700 | 1562976575 | 3530 | 3530 | 3530 | 3520 | 6499 |
| 535 | 20240726 | 102600 | 1540080470 | 3530 | 3525 | 3530 | 3525 | 5286 |
| 536 | 20240726 | 102500 | 1521444665 | 3520 | 3520 | 3520 | 3515 | 117 |
| 537 | 20240726 | 102400 | 1521033400 | 3520 | 3535 | 3535 | 3505 | 24886 |
| 538 | 20240726 | 102300 | 1433514645 | 3535 | 3535 | 3535 | 3525 | 1734 |
| 539 | 20240726 | 102200 | 1427400185 | 3535 | 3540 | 3540 | 3535 | 329 |
| 540 | 20240726 | 102100 | 1426235570 | 3540 | 3520 | 3540 | 3520 | 5376 |
| 541 | 20240726 | 102000 | 1407271505 | 3520 | 3520 | 3520 | 3520 | 6 |
| 542 | 20240726 | 101900 | 1407250385 | 3520 | 3525 | 3525 | 3520 | 20 |
| 543 | 20240726 | 101800 | 1407179925 | 3525 | 3520 | 3525 | 3520 | 247 |
| 544 | 20240726 | 101700 | 1406309255 | 3520 | 3530 | 3535 | 3520 | 2725 |
| 545 | 20240726 | 101600 | 1396711210 | 3535 | 3530 | 3535 | 3530 | 531 |
| 546 | 20240726 | 101500 | 1394836045 | 3530 | 3530 | 3530 | 3530 | 299 |
| 547 | 20240726 | 101400 | 1393780575 | 3530 | 3530 | 3530 | 3530 | 242 |
| 548 | 20240726 | 101300 | 1392926315 | 3530 | 3520 | 3530 | 3520 | 315 |
| 549 | 20240726 | 101200 | 1391814795 | 3520 | 3520 | 3520 | 3520 | 261 |
| 550 | 20240726 | 101100 | 1390896075 | 3515 | 3515 | 3515 | 3515 | 0 |
| 551 | 20240726 | 101000 | 1390896075 | 3515 | 3515 | 3515 | 3515 | 22 |
| 552 | 20240726 | 100900 | 1390818745 | 3520 | 3520 | 3520 | 3520 | 2678 |
| 553 | 20240726 | 100800 | 1381392185 | 3525 | 3525 | 3525 | 3525 | 151 |
| 554 | 20240726 | 100700 | 1380859910 | 3525 | 3530 | 3530 | 3525 | 136 |
| 555 | 20240726 | 100600 | 1380379880 | 3530 | 3535 | 3535 | 3530 | 12 |
| 556 | 20240726 | 100500 | 1380337515 | 3535 | 3535 | 3535 | 3535 | 25 |
| 557 | 20240726 | 100400 | 1380249140 | 3530 | 3525 | 3535 | 3525 | 137 |
| 558 | 20240726 | 100300 | 1379765960 | 3530 | 3535 | 3535 | 3530 | 1732 |
| 559 | 20240726 | 100200 | 1373651975 | 3530 | 3535 | 3535 | 3530 | 112 |
| 560 | 20240726 | 100100 | 1373256115 | 3530 | 3535 | 3535 | 3530 | 12 |
| 561 | 20240726 | 100000 | 1373213745 | 3535 | 3535 | 3535 | 3535 | 14 |
| 562 | 20240726 | 095900 | 1373164255 | 3535 | 3535 | 3540 | 3535 | 111 |
| 563 | 20240726 | 095800 | 1372771830 | 3540 | 3535 | 3540 | 3535 | 171 |
| 564 | 20240726 | 095700 | 1372166895 | 3535 | 3535 | 3535 | 3535 | 107 |
| 565 | 20240726 | 095600 | 1371788650 | 3535 | 3535 | 3535 | 3535 | 1 |
| 566 | 20240726 | 095500 | 1371785115 | 3530 | 3535 | 3535 | 3530 | 321 |
| 567 | 20240726 | 095400 | 1370650600 | 3535 | 3515 | 3535 | 3515 | 8318 |
| 568 | 20240726 | 095300 | 1341329605 | 3520 | 3510 | 3520 | 3510 | 355 |
| 569 | 20240726 | 095200 | 1340083540 | 3500 | 3510 | 3510 | 3500 | 1460 |
| 570 | 20240726 | 095100 | 1334971735 | 3505 | 3505 | 3515 | 3500 | 298 |
| 571 | 20240726 | 095000 | 1333927185 | 3500 | 3500 | 3505 | 3500 | 3 |
| 572 | 20240726 | 094900 | 1333916680 | 3505 | 3500 | 3515 | 3500 | 18 |
| 573 | 20240726 | 094800 | 1333853590 | 3515 | 3500 | 3520 | 3500 | 2633 |
| 574 | 20240726 | 094700 | 1324610665 | 3505 | 3500 | 3505 | 3490 | 5382 |
| 575 | 20240726 | 094600 | 1305775595 | 3500 | 3500 | 3500 | 3500 | 5 |
| 576 | 20240726 | 094500 | 1305758095 | 3505 | 3505 | 3505 | 3500 | 352 |
| 577 | 20240726 | 094400 | 1304525940 | 3500 | 3495 | 3500 | 3495 | 164 |
| 578 | 20240726 | 094300 | 1303952445 | 3500 | 3500 | 3500 | 3500 | 651 |
| 579 | 20240726 | 094200 | 1301673945 | 3505 | 3505 | 3505 | 3505 | 5 |
| 580 | 20240726 | 094100 | 1301656420 | 3505 | 3505 | 3505 | 3505 | 11 |
| 581 | 20240726 | 094000 | 1301617865 | 3500 | 3490 | 3510 | 3490 | 3014 |
| 582 | 20240726 | 093900 | 1291057840 | 3500 | 3495 | 3505 | 3495 | 32 |
| 583 | 20240726 | 093800 | 1290945845 | 3505 | 3490 | 3505 | 3490 | 5042 |
| 584 | 20240726 | 093700 | 1273295840 | 3485 | 3495 | 3505 | 3485 | 11807 |
| 585 | 20240726 | 093600 | 1231985370 | 3500 | 3475 | 3505 | 3475 | 10351 |
| 586 | 20240726 | 093500 | 1195823835 | 3475 | 3475 | 3475 | 3475 | 2239 |
| 587 | 20240726 | 093400 | 1188043310 | 3475 | 3475 | 3475 | 3475 | 5 |
| 588 | 20240726 | 093300 | 1188025935 | 3475 | 3480 | 3480 | 3475 | 886 |
| 589 | 20240726 | 093200 | 1184942710 | 3480 | 3480 | 3480 | 3480 | 1205 |
| 590 | 20240726 | 093100 | 1180749310 | 3480 | 3485 | 3485 | 3480 | 810 |
| 591 | 20240726 | 093000 | 1177929460 | 3475 | 3475 | 3485 | 3475 | 553 |
| 592 | 20240726 | 092900 | 1176005410 | 3475 | 3475 | 3525 | 3475 | 24724 |
| 593 | 20240726 | 092800 | 1089514275 | 3475 | 3480 | 3480 | 3475 | 107 |
| 594 | 20240726 | 092700 | 1089141960 | 3480 | 3480 | 3480 | 3480 | 284 |
| 595 | 20240726 | 092600 | 1088153640 | 3480 | 3485 | 3485 | 3480 | 483 |
| 596 | 20240726 | 092500 | 1086470445 | 3480 | 3485 | 3485 | 3480 | 530 |
| 597 | 20240726 | 092400 | 1084625940 | 3485 | 3465 | 3485 | 3465 | 490 |
| 598 | 20240726 | 092300 | 1082921075 | 3465 | 3470 | 3480 | 3465 | 12537 |
| 599 | 20240726 | 092200 | 1039460375 | 3470 | 3475 | 3475 | 3470 | 1513 |
| 600 | 20240726 | 092100 | 1034209030 | 3485 | 3475 | 3485 | 3470 | 3441 |
| 601 | 20240726 | 092000 | 1022258930 | 3470 | 3480 | 3480 | 3470 | 14620 |
| 602 | 20240726 | 091900 | 971474060 | 3485 | 3490 | 3490 | 3480 | 408 |
| 603 | 20240726 | 091800 | 970050375 | 3485 | 3485 | 3490 | 3480 | 3094 |
| 604 | 20240726 | 091700 | 959268630 | 3490 | 3495 | 3500 | 3485 | 1124 |
| 605 | 20240726 | 091600 | 955344905 | 3500 | 3500 | 3500 | 3500 | 1 |
| 606 | 20240726 | 091500 | 955341405 | 3500 | 3495 | 3500 | 3480 | 1138 |
| 607 | 20240726 | 091400 | 951373820 | 3490 | 3495 | 3495 | 3485 | 5469 |
| 608 | 20240726 | 091300 | 932290190 | 3500 | 3490 | 3500 | 3490 | 539 |
| 609 | 20240726 | 091200 | 930405900 | 3490 | 3495 | 3515 | 3485 | 7369 |
| 610 | 20240726 | 091100 | 904669550 | 3495 | 3485 | 3505 | 3475 | 5368 |
| 611 | 20240726 | 091000 | 885915190 | 3485 | 3505 | 3505 | 3460 | 25269 |
| 612 | 20240726 | 090900 | 798115110 | 3505 | 3500 | 3505 | 3495 | 1237 |
| 613 | 20240726 | 090800 | 793784650 | 3500 | 3500 | 3505 | 3465 | 35430 |
| 614 | 20240726 | 090700 | 670663180 | 3510 | 3500 | 3510 | 3500 | 1500 |
| 615 | 20240726 | 090600 | 665403180 | 3495 | 3485 | 3505 | 3465 | 18102 |
| 616 | 20240726 | 090500 | 602083730 | 3460 | 3530 | 3530 | 3450 | 89695 |
| 617 | 20240726 | 090400 | 288558750 | 3540 | 3545 | 3545 | 3530 | 4002 |
| 618 | 20240726 | 090300 | 274388950 | 3540 | 3575 | 3600 | 3530 | 66728 |
| 619 | 20240726 | 090200 | 38299330 | 3575 | 3575 | 3580 | 3570 | 3540 |
| 620 | 20240726 | 090100 | 25639235 | 3565 | 3550 | 3565 | 3540 | 979 |
| 621 | 20240726 | 090000 | 22168120 | 3560 | 3560 | 3560 | 3560 | 6227 |