34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240726 | 193400 | 4055278670 | 18380 | 18380 | 18380 | 18380 | 5213 |
| 3 | 20240726 | 193300 | 4055278670 | 18380 | 18380 | 18380 | 18380 | 0 |
| 4 | 20240726 | 193200 | 4055278670 | 18380 | 18380 | 18380 | 18380 | 0 |
| 5 | 20240726 | 193100 | 4055278670 | 18380 | 18380 | 18380 | 18380 | 0 |
| 6 | 20240726 | 193000 | 4055278670 | 18380 | 18380 | 18380 | 18380 | 0 |
| 7 | 20240726 | 192900 | 4055278670 | 18380 | 18380 | 18380 | 18380 | 0 |
| 8 | 20240726 | 192800 | 4055278670 | 18380 | 18380 | 18380 | 18380 | 0 |
| 9 | 20240726 | 192700 | 4055278670 | 18380 | 18380 | 18380 | 18380 | 0 |
| 10 | 20240726 | 192600 | 4055278670 | 18380 | 18380 | 18380 | 18380 | 0 |
| 11 | 20240726 | 192500 | 4055278670 | 18380 | 18380 | 18380 | 18380 | 0 |
| 12 | 20240726 | 192400 | 4055278670 | 18380 | 18380 | 18380 | 18380 | 0 |
| 13 | 20240726 | 192300 | 4055278670 | 18380 | 18380 | 18380 | 18380 | 0 |
| 14 | 20240726 | 192200 | 4055278670 | 18380 | 18380 | 18380 | 18380 | 0 |
| 15 | 20240726 | 192100 | 4055278670 | 18380 | 18380 | 18380 | 18380 | 0 |
| 16 | 20240726 | 192000 | 4055278670 | 18380 | 18380 | 18380 | 18380 | 0 |
| 17 | 20240726 | 191900 | 4055278670 | 18380 | 18380 | 18380 | 18380 | 0 |
| 18 | 20240726 | 191800 | 4055278670 | 18380 | 18380 | 18380 | 18380 | 0 |
| 19 | 20240726 | 191700 | 4055278670 | 18380 | 18380 | 18380 | 18380 | 0 |
| 20 | 20240726 | 191600 | 4055278670 | 18380 | 18380 | 18380 | 18380 | 0 |
| 21 | 20240726 | 191500 | 4055278670 | 18380 | 18380 | 18380 | 18380 | 0 |
| 22 | 20240726 | 191400 | 4055278670 | 18380 | 18380 | 18380 | 18380 | 0 |
| 23 | 20240726 | 191300 | 4055278670 | 18380 | 18380 | 18380 | 18380 | 0 |
| 24 | 20240726 | 191200 | 4055278670 | 18380 | 18380 | 18380 | 18380 | 0 |
| 25 | 20240726 | 191100 | 4055278670 | 18380 | 18380 | 18380 | 18380 | 0 |
| 26 | 20240726 | 191000 | 4055278670 | 18380 | 18380 | 18380 | 18380 | 0 |
| 27 | 20240726 | 190900 | 4055278670 | 18380 | 18380 | 18380 | 18380 | 0 |
| 28 | 20240726 | 190800 | 4055278670 | 18380 | 18380 | 18380 | 18380 | 0 |
| 29 | 20240726 | 190700 | 4055278670 | 18380 | 18380 | 18380 | 18380 | 0 |
| 30 | 20240726 | 190600 | 4055278670 | 18380 | 18380 | 18380 | 18380 | 0 |
| 31 | 20240726 | 190500 | 4055278670 | 18380 | 18380 | 18380 | 18380 | 0 |
| 32 | 20240726 | 190400 | 4055278670 | 18380 | 18380 | 18380 | 18380 | 5213 |
| 33 | 20240726 | 190300 | 4055278670 | 18380 | 18380 | 18380 | 18380 | 0 |
| 34 | 20240726 | 190200 | 4055278670 | 18380 | 18380 | 18380 | 18380 | 0 |
| 35 | 20240726 | 190100 | 4055278670 | 18380 | 18380 | 18380 | 18380 | 0 |
| 36 | 20240726 | 190000 | 4055278670 | 18380 | 18380 | 18380 | 18380 | 0 |
| 37 | 20240726 | 185900 | 4055278670 | 18380 | 18380 | 18380 | 18380 | 0 |
| 38 | 20240726 | 185800 | 4055278670 | 18380 | 18380 | 18380 | 18380 | 0 |
| 39 | 20240726 | 185700 | 4055278670 | 18380 | 18380 | 18380 | 18380 | 0 |
| 40 | 20240726 | 185600 | 4055278670 | 18380 | 18380 | 18380 | 18380 | 0 |
| 41 | 20240726 | 185500 | 4055278670 | 18380 | 18380 | 18380 | 18380 | 0 |
| 42 | 20240726 | 185400 | 4055278670 | 18380 | 18380 | 18380 | 18380 | 0 |
| 43 | 20240726 | 185300 | 4055278670 | 18380 | 18380 | 18380 | 18380 | 0 |
| 44 | 20240726 | 185200 | 4055278670 | 18380 | 18380 | 18380 | 18380 | 0 |
| 45 | 20240726 | 185100 | 4055278670 | 18380 | 18380 | 18380 | 18380 | 0 |
| 46 | 20240726 | 185000 | 4055278670 | 18380 | 18380 | 18380 | 18380 | 0 |
| 47 | 20240726 | 184900 | 4055278670 | 18380 | 18380 | 18380 | 18380 | 0 |
| 48 | 20240726 | 184800 | 4055278670 | 18380 | 18380 | 18380 | 18380 | 0 |
| 49 | 20240726 | 184700 | 4055278670 | 18380 | 18380 | 18380 | 18380 | 0 |
| 50 | 20240726 | 184600 | 4055278670 | 18380 | 18380 | 18380 | 18380 | 0 |
| 51 | 20240726 | 184500 | 4055278670 | 18380 | 18380 | 18380 | 18380 | 0 |
| 52 | 20240726 | 184400 | 4055278670 | 18380 | 18380 | 18380 | 18380 | 0 |
| 53 | 20240726 | 184300 | 4055278670 | 18380 | 18380 | 18380 | 18380 | 0 |
| 54 | 20240726 | 184200 | 4055278670 | 18380 | 18380 | 18380 | 18380 | 0 |
| 55 | 20240726 | 184100 | 4055278670 | 18380 | 18380 | 18380 | 18380 | 0 |
| 56 | 20240726 | 184000 | 4055278670 | 18380 | 18380 | 18380 | 18380 | 0 |
| 57 | 20240726 | 183900 | 4055278670 | 18380 | 18380 | 18380 | 18380 | 0 |
| 58 | 20240726 | 183800 | 4055278670 | 18380 | 18380 | 18380 | 18380 | 0 |
| 59 | 20240726 | 183700 | 4055278670 | 18380 | 18380 | 18380 | 18380 | 0 |
| 60 | 20240726 | 183600 | 4055278670 | 18380 | 18380 | 18380 | 18380 | 0 |
| 61 | 20240726 | 183500 | 4055278670 | 18380 | 18380 | 18380 | 18380 | 0 |
| 62 | 20240726 | 183400 | 4055278670 | 18380 | 18380 | 18380 | 18380 | 5213 |
| 63 | 20240726 | 183300 | 4055278670 | 18380 | 18380 | 18380 | 18380 | 0 |
| 64 | 20240726 | 183200 | 4055278670 | 18380 | 18380 | 18380 | 18380 | 0 |
| 65 | 20240726 | 183100 | 4055278670 | 18380 | 18380 | 18380 | 18380 | 0 |
| 66 | 20240726 | 183000 | 4055278670 | 18380 | 18380 | 18380 | 18380 | 0 |
| 67 | 20240726 | 182900 | 4055278670 | 18380 | 18380 | 18380 | 18380 | 0 |
| 68 | 20240726 | 182800 | 4055278670 | 18380 | 18380 | 18380 | 18380 | 0 |
| 69 | 20240726 | 182700 | 4055278670 | 18380 | 18380 | 18380 | 18380 | 0 |
| 70 | 20240726 | 182600 | 4055278670 | 18380 | 18380 | 18380 | 18380 | 0 |
| 71 | 20240726 | 182500 | 4055278670 | 18380 | 18380 | 18380 | 18380 | 0 |
| 72 | 20240726 | 182400 | 4055278670 | 18380 | 18380 | 18380 | 18380 | 0 |
| 73 | 20240726 | 182300 | 4055278670 | 18380 | 18380 | 18380 | 18380 | 0 |
| 74 | 20240726 | 182200 | 4055278670 | 18380 | 18380 | 18380 | 18380 | 0 |
| 75 | 20240726 | 182100 | 4055278670 | 18380 | 18380 | 18380 | 18380 | 0 |
| 76 | 20240726 | 182000 | 4055278670 | 18380 | 18380 | 18380 | 18380 | 0 |
| 77 | 20240726 | 181900 | 4055278670 | 18380 | 18380 | 18380 | 18380 | 0 |
| 78 | 20240726 | 181800 | 4055278670 | 18380 | 18380 | 18380 | 18380 | 0 |
| 79 | 20240726 | 181700 | 4055278670 | 18380 | 18380 | 18380 | 18380 | 0 |
| 80 | 20240726 | 181600 | 4055278670 | 18380 | 18380 | 18380 | 18380 | 0 |
| 81 | 20240726 | 181500 | 4055278670 | 18380 | 18380 | 18380 | 18380 | 0 |
| 82 | 20240726 | 181400 | 4055278670 | 18380 | 18380 | 18380 | 18380 | 0 |
| 83 | 20240726 | 181300 | 4055278670 | 18380 | 18380 | 18380 | 18380 | 0 |
| 84 | 20240726 | 181200 | 4055278670 | 18380 | 18380 | 18380 | 18380 | 0 |
| 85 | 20240726 | 181100 | 4055278670 | 18380 | 18380 | 18380 | 18380 | 0 |
| 86 | 20240726 | 181000 | 4055278670 | 18380 | 18380 | 18380 | 18380 | 0 |
| 87 | 20240726 | 180900 | 4055278670 | 18380 | 18380 | 18380 | 18380 | 0 |
| 88 | 20240726 | 180800 | 4055278670 | 18380 | 18380 | 18380 | 18380 | 0 |
| 89 | 20240726 | 180700 | 4055278670 | 18380 | 18380 | 18380 | 18380 | 0 |
| 90 | 20240726 | 180600 | 4055278670 | 18380 | 18380 | 18380 | 18380 | 0 |
| 91 | 20240726 | 180500 | 4055278670 | 18380 | 18380 | 18380 | 18380 | 0 |
| 92 | 20240726 | 180400 | 4055278670 | 18380 | 18380 | 18380 | 18380 | 5213 |
| 93 | 20240726 | 180300 | 4055278670 | 18380 | 18380 | 18380 | 18380 | 0 |
| 94 | 20240726 | 180200 | 4055278670 | 18380 | 18380 | 18380 | 18380 | 0 |
| 95 | 20240726 | 180100 | 4055278670 | 18380 | 18380 | 18380 | 18380 | 0 |
| 96 | 20240726 | 180000 | 4055278670 | 18380 | 18380 | 18380 | 18380 | 0 |
| 97 | 20240726 | 175900 | 4055278670 | 18380 | 18380 | 18380 | 18380 | 0 |
| 98 | 20240726 | 175800 | 4055278670 | 18380 | 18380 | 18380 | 18380 | 0 |
| 99 | 20240726 | 175700 | 4055278670 | 18380 | 18380 | 18380 | 18380 | 0 |
| 100 | 20240726 | 175600 | 4055278670 | 18380 | 18380 | 18380 | 18380 | 0 |
| 101 | 20240726 | 175500 | 4055278670 | 18380 | 18380 | 18380 | 18380 | 0 |
| 102 | 20240726 | 175400 | 4055278670 | 18380 | 18380 | 18380 | 18380 | 0 |
| 103 | 20240726 | 175300 | 4055278670 | 18380 | 18380 | 18380 | 18380 | 0 |
| 104 | 20240726 | 175200 | 4055278670 | 18380 | 18380 | 18380 | 18380 | 0 |
| 105 | 20240726 | 175100 | 4055278670 | 18380 | 18380 | 18380 | 18380 | 0 |
| 106 | 20240726 | 175000 | 4055278670 | 18380 | 18380 | 18380 | 18380 | 0 |
| 107 | 20240726 | 174900 | 4055278670 | 18380 | 18380 | 18380 | 18380 | 0 |
| 108 | 20240726 | 174800 | 4055278670 | 18380 | 18380 | 18380 | 18380 | 0 |
| 109 | 20240726 | 174700 | 4055278670 | 18380 | 18380 | 18380 | 18380 | 0 |
| 110 | 20240726 | 174600 | 4055278670 | 18380 | 18380 | 18380 | 18380 | 0 |
| 111 | 20240726 | 174500 | 4055278670 | 18380 | 18380 | 18380 | 18380 | 0 |
| 112 | 20240726 | 174400 | 4055278670 | 18380 | 18380 | 18380 | 18380 | 0 |
| 113 | 20240726 | 174300 | 4055278670 | 18380 | 18380 | 18380 | 18380 | 0 |
| 114 | 20240726 | 174200 | 4055278670 | 18380 | 18380 | 18380 | 18380 | 0 |
| 115 | 20240726 | 174100 | 4055278670 | 18380 | 18380 | 18380 | 18380 | 0 |
| 116 | 20240726 | 174000 | 4055278670 | 18380 | 18380 | 18380 | 18380 | 0 |
| 117 | 20240726 | 173900 | 4055278670 | 18380 | 18380 | 18380 | 18380 | 0 |
| 118 | 20240726 | 173800 | 4055278670 | 18380 | 18380 | 18380 | 18380 | 0 |
| 119 | 20240726 | 173700 | 4055278670 | 18380 | 18380 | 18380 | 18380 | 0 |
| 120 | 20240726 | 173600 | 4055278670 | 18380 | 18380 | 18380 | 18380 | 0 |
| 121 | 20240726 | 173500 | 4055278670 | 18380 | 18380 | 18380 | 18380 | 0 |
| 122 | 20240726 | 173400 | 4055278670 | 18380 | 18380 | 18380 | 18380 | 5213 |
| 123 | 20240726 | 173300 | 4055278670 | 18380 | 18380 | 18380 | 18380 | 0 |
| 124 | 20240726 | 173200 | 4055278670 | 18380 | 18380 | 18380 | 18380 | 0 |
| 125 | 20240726 | 173100 | 4055278670 | 18380 | 18380 | 18380 | 18380 | 0 |
| 126 | 20240726 | 173000 | 4055278670 | 18380 | 18380 | 18380 | 18380 | 0 |
| 127 | 20240726 | 172900 | 4055278670 | 18380 | 18380 | 18380 | 18380 | 0 |
| 128 | 20240726 | 172800 | 4055278670 | 18380 | 18380 | 18380 | 18380 | 0 |
| 129 | 20240726 | 172700 | 4055278670 | 18380 | 18380 | 18380 | 18380 | 0 |
| 130 | 20240726 | 172600 | 4055278670 | 18380 | 18380 | 18380 | 18380 | 0 |
| 131 | 20240726 | 172500 | 4055278670 | 18380 | 18380 | 18380 | 18380 | 0 |
| 132 | 20240726 | 172400 | 4055278670 | 18380 | 18380 | 18380 | 18380 | 0 |
| 133 | 20240726 | 172300 | 4055278670 | 18380 | 18380 | 18380 | 18380 | 0 |
| 134 | 20240726 | 172200 | 4055278670 | 18380 | 18380 | 18380 | 18380 | 0 |
| 135 | 20240726 | 172100 | 4055278670 | 18380 | 18380 | 18380 | 18380 | 0 |
| 136 | 20240726 | 172000 | 4055278670 | 18380 | 18380 | 18380 | 18380 | 0 |
| 137 | 20240726 | 171900 | 4055278670 | 18380 | 18380 | 18380 | 18380 | 0 |
| 138 | 20240726 | 171800 | 4055278670 | 18380 | 18380 | 18380 | 18380 | 0 |
| 139 | 20240726 | 171700 | 4055278670 | 18380 | 18380 | 18380 | 18380 | 0 |
| 140 | 20240726 | 171600 | 4055278670 | 18380 | 18380 | 18380 | 18380 | 0 |
| 141 | 20240726 | 171500 | 4055278670 | 18380 | 18380 | 18380 | 18380 | 0 |
| 142 | 20240726 | 171400 | 4055278670 | 18380 | 18380 | 18380 | 18380 | 0 |
| 143 | 20240726 | 171300 | 4055278670 | 18380 | 18380 | 18380 | 18380 | 0 |
| 144 | 20240726 | 171200 | 4055278670 | 18380 | 18380 | 18380 | 18380 | 0 |
| 145 | 20240726 | 171100 | 4055278670 | 18380 | 18380 | 18380 | 18380 | 0 |
| 146 | 20240726 | 171000 | 4055278670 | 18380 | 18380 | 18380 | 18380 | 0 |
| 147 | 20240726 | 170900 | 4055278670 | 18380 | 18380 | 18380 | 18380 | 0 |
| 148 | 20240726 | 170800 | 4055278670 | 18380 | 18380 | 18380 | 18380 | 0 |
| 149 | 20240726 | 170700 | 4055278670 | 18380 | 18380 | 18380 | 18380 | 0 |
| 150 | 20240726 | 170600 | 4055278670 | 18380 | 18380 | 18380 | 18380 | 0 |
| 151 | 20240726 | 170500 | 4055278670 | 18380 | 18380 | 18380 | 18380 | 0 |
| 152 | 20240726 | 170400 | 4055278670 | 18380 | 18380 | 18380 | 18380 | 5213 |
| 153 | 20240726 | 170300 | 4055278670 | 18380 | 18380 | 18380 | 18380 | 0 |
| 154 | 20240726 | 170200 | 4055278670 | 18380 | 18380 | 18380 | 18380 | 0 |
| 155 | 20240726 | 170100 | 4055278670 | 18380 | 18380 | 18380 | 18380 | 0 |
| 156 | 20240726 | 170000 | 4055278670 | 18380 | 18380 | 18380 | 18380 | 0 |
| 157 | 20240726 | 165900 | 4055278670 | 18380 | 18380 | 18380 | 18380 | 0 |
| 158 | 20240726 | 165800 | 4055278670 | 18380 | 18380 | 18380 | 18380 | 0 |
| 159 | 20240726 | 165700 | 4055278670 | 18380 | 18380 | 18380 | 18380 | 0 |
| 160 | 20240726 | 165600 | 4055278670 | 18380 | 18380 | 18380 | 18380 | 0 |
| 161 | 20240726 | 165500 | 4055278670 | 18380 | 18380 | 18380 | 18380 | 0 |
| 162 | 20240726 | 165400 | 4055278670 | 18380 | 18380 | 18380 | 18380 | 0 |
| 163 | 20240726 | 165300 | 4055278670 | 18380 | 18380 | 18380 | 18380 | 0 |
| 164 | 20240726 | 165200 | 4055278670 | 18380 | 18380 | 18380 | 18380 | 0 |
| 165 | 20240726 | 165100 | 4055278670 | 18380 | 18380 | 18380 | 18380 | 0 |
| 166 | 20240726 | 165000 | 4055278670 | 18380 | 18380 | 18380 | 18380 | 0 |
| 167 | 20240726 | 164900 | 4055278670 | 18380 | 18380 | 18380 | 18380 | 0 |
| 168 | 20240726 | 164800 | 4055278670 | 18380 | 18380 | 18380 | 18380 | 0 |
| 169 | 20240726 | 164700 | 4055278670 | 18380 | 18380 | 18380 | 18380 | 0 |
| 170 | 20240726 | 164600 | 4055278670 | 18380 | 18380 | 18380 | 18380 | 0 |
| 171 | 20240726 | 164500 | 4055278670 | 18380 | 18380 | 18380 | 18380 | 0 |
| 172 | 20240726 | 164400 | 4055278670 | 18380 | 18380 | 18380 | 18380 | 0 |
| 173 | 20240726 | 164300 | 4055278670 | 18380 | 18380 | 18380 | 18380 | 0 |
| 174 | 20240726 | 164200 | 4055278670 | 18380 | 18380 | 18380 | 18380 | 0 |
| 175 | 20240726 | 164100 | 4055278670 | 18380 | 18380 | 18380 | 18380 | 0 |
| 176 | 20240726 | 164000 | 4055278670 | 18380 | 18380 | 18380 | 18380 | 0 |
| 177 | 20240726 | 163900 | 4055278670 | 18380 | 18380 | 18380 | 18380 | 0 |
| 178 | 20240726 | 163800 | 4055278670 | 18380 | 18380 | 18380 | 18380 | 0 |
| 179 | 20240726 | 163700 | 4055278670 | 18380 | 18380 | 18380 | 18380 | 0 |
| 180 | 20240726 | 163600 | 4055278670 | 18380 | 18380 | 18380 | 18380 | 0 |
| 181 | 20240726 | 163500 | 4055278670 | 18380 | 18380 | 18380 | 18380 | 0 |
| 182 | 20240726 | 163400 | 4055278670 | 18380 | 18380 | 18380 | 18380 | 5213 |
| 183 | 20240726 | 163300 | 4055278670 | 18380 | 18380 | 18380 | 18380 | 0 |
| 184 | 20240726 | 163200 | 4055278670 | 18380 | 18380 | 18380 | 18380 | 0 |
| 185 | 20240726 | 163100 | 4055278670 | 18380 | 18380 | 18380 | 18380 | 0 |
| 186 | 20240726 | 163000 | 4055278670 | 18380 | 18380 | 18380 | 18380 | 0 |
| 187 | 20240726 | 162900 | 4055278670 | 18380 | 18380 | 18380 | 18380 | 0 |
| 188 | 20240726 | 162800 | 4055278670 | 18380 | 18380 | 18380 | 18380 | 0 |
| 189 | 20240726 | 162700 | 4055278670 | 18380 | 18380 | 18380 | 18380 | 0 |
| 190 | 20240726 | 162600 | 4055278670 | 18380 | 18380 | 18380 | 18380 | 0 |
| 191 | 20240726 | 162500 | 4055278670 | 18380 | 18380 | 18380 | 18380 | 0 |
| 192 | 20240726 | 162400 | 4055278670 | 18380 | 18380 | 18380 | 18380 | 0 |
| 193 | 20240726 | 162300 | 4055278670 | 18380 | 18380 | 18380 | 18380 | 0 |
| 194 | 20240726 | 162200 | 4055278670 | 18380 | 18380 | 18380 | 18380 | 0 |
| 195 | 20240726 | 162100 | 4055278670 | 18380 | 18380 | 18380 | 18380 | 0 |
| 196 | 20240726 | 162000 | 4055278670 | 18380 | 18380 | 18380 | 18380 | 0 |
| 197 | 20240726 | 161900 | 4055278670 | 18380 | 18380 | 18380 | 18380 | 0 |
| 198 | 20240726 | 161800 | 4055278670 | 18380 | 18380 | 18380 | 18380 | 0 |
| 199 | 20240726 | 161700 | 4055278670 | 18380 | 18380 | 18380 | 18380 | 0 |
| 200 | 20240726 | 161600 | 4055278670 | 18380 | 18380 | 18380 | 18380 | 0 |
| 201 | 20240726 | 161500 | 4055278670 | 18380 | 18380 | 18380 | 18380 | 0 |
| 202 | 20240726 | 161400 | 4055278670 | 18380 | 18380 | 18380 | 18380 | 0 |
| 203 | 20240726 | 161300 | 4055278670 | 18380 | 18380 | 18380 | 18380 | 0 |
| 204 | 20240726 | 161200 | 4055278670 | 18380 | 18380 | 18380 | 18380 | 0 |
| 205 | 20240726 | 161100 | 4055278670 | 18380 | 18380 | 18380 | 18380 | 0 |
| 206 | 20240726 | 161000 | 4055278670 | 18380 | 18380 | 18380 | 18380 | 0 |
| 207 | 20240726 | 160900 | 4055278670 | 18380 | 18380 | 18380 | 18380 | 0 |
| 208 | 20240726 | 160800 | 4055278670 | 18380 | 18380 | 18380 | 18380 | 0 |
| 209 | 20240726 | 160700 | 4055278670 | 18380 | 18380 | 18380 | 18380 | 0 |
| 210 | 20240726 | 160600 | 4055278670 | 18380 | 18380 | 18380 | 18380 | 0 |
| 211 | 20240726 | 160500 | 4055278670 | 18380 | 18380 | 18380 | 18380 | 0 |
| 212 | 20240726 | 160400 | 4055278670 | 18380 | 18380 | 18380 | 18380 | 5213 |
| 213 | 20240726 | 160300 | 4055278670 | 18380 | 18380 | 18380 | 18380 | 0 |
| 214 | 20240726 | 160200 | 4055278670 | 18380 | 18380 | 18380 | 18380 | 0 |
| 215 | 20240726 | 160100 | 4055278670 | 18380 | 18380 | 18380 | 18380 | 0 |
| 216 | 20240726 | 160000 | 4055278670 | 18380 | 18380 | 18380 | 18380 | 0 |
| 217 | 20240726 | 155900 | 4055278670 | 18380 | 18380 | 18380 | 18380 | 0 |
| 218 | 20240726 | 155800 | 4055278670 | 18380 | 18380 | 18380 | 18380 | 0 |
| 219 | 20240726 | 155700 | 4055278670 | 18380 | 18380 | 18380 | 18380 | 0 |
| 220 | 20240726 | 155600 | 4055278670 | 18380 | 18380 | 18380 | 18380 | 0 |
| 221 | 20240726 | 155500 | 4055278670 | 18380 | 18380 | 18380 | 18380 | 0 |
| 222 | 20240726 | 155400 | 4055278670 | 18380 | 18380 | 18380 | 18380 | 0 |
| 223 | 20240726 | 155300 | 4055278670 | 18380 | 18380 | 18380 | 18380 | 0 |
| 224 | 20240726 | 155200 | 4055278670 | 18380 | 18380 | 18380 | 18380 | 0 |
| 225 | 20240726 | 155100 | 4055278670 | 18380 | 18380 | 18380 | 18380 | 0 |
| 226 | 20240726 | 155000 | 4055278670 | 18380 | 18380 | 18380 | 18380 | 0 |
| 227 | 20240726 | 154900 | 4055278670 | 18380 | 18380 | 18380 | 18380 | 0 |
| 228 | 20240726 | 154800 | 4055278670 | 18380 | 18380 | 18380 | 18380 | 0 |
| 229 | 20240726 | 154700 | 4055278670 | 18380 | 18380 | 18380 | 18380 | 0 |
| 230 | 20240726 | 154600 | 4055278670 | 18380 | 18380 | 18380 | 18380 | 0 |
| 231 | 20240726 | 154500 | 4055278670 | 18380 | 18380 | 18380 | 18380 | 0 |
| 232 | 20240726 | 154400 | 4055278670 | 18380 | 18380 | 18380 | 18380 | 0 |
| 233 | 20240726 | 154300 | 4055278670 | 18380 | 18380 | 18380 | 18380 | 0 |
| 234 | 20240726 | 154200 | 4055278670 | 18380 | 18380 | 18380 | 18380 | 0 |
| 235 | 20240726 | 154100 | 4055278670 | 18380 | 18380 | 18380 | 18380 | 0 |
| 236 | 20240726 | 154000 | 4055278670 | 18380 | 18380 | 18380 | 18380 | 0 |
| 237 | 20240726 | 153900 | 4055278670 | 18380 | 18380 | 18380 | 18380 | 0 |
| 238 | 20240726 | 153800 | 4055278670 | 18380 | 18380 | 18380 | 18380 | 0 |
| 239 | 20240726 | 153700 | 4055278670 | 18380 | 18380 | 18380 | 18380 | 0 |
| 240 | 20240726 | 153600 | 4055278670 | 18380 | 18380 | 18380 | 18380 | 0 |
| 241 | 20240726 | 153500 | 4055278670 | 18380 | 18380 | 18380 | 18380 | 0 |
| 242 | 20240726 | 153400 | 4055278670 | 18380 | 18380 | 18380 | 18380 | 5213 |
| 243 | 20240726 | 153300 | 4055278670 | 18380 | 18380 | 18380 | 18380 | 0 |
| 244 | 20240726 | 153200 | 4055278670 | 18380 | 18380 | 18380 | 18380 | 0 |
| 245 | 20240726 | 153100 | 4055278670 | 18380 | 18380 | 18380 | 18380 | 0 |
| 246 | 20240726 | 153000 | 4055278670 | 18380 | 18380 | 18380 | 18380 | 5213 |
| 247 | 20240726 | 152900 | 3959463730 | 18380 | 18380 | 18380 | 18380 | 0 |
| 248 | 20240726 | 152800 | 3959463730 | 18380 | 18380 | 18380 | 18380 | 0 |
| 249 | 20240726 | 152700 | 3959463730 | 18380 | 18380 | 18380 | 18380 | 0 |
| 250 | 20240726 | 152600 | 3959463730 | 18380 | 18380 | 18380 | 18380 | 0 |
| 251 | 20240726 | 152500 | 3959463730 | 18380 | 18380 | 18380 | 18380 | 0 |
| 252 | 20240726 | 152400 | 3959463730 | 18380 | 18380 | 18380 | 18380 | 0 |
| 253 | 20240726 | 152300 | 3959463730 | 18380 | 18380 | 18380 | 18380 | 0 |
| 254 | 20240726 | 152200 | 3959463730 | 18380 | 18380 | 18380 | 18380 | 0 |
| 255 | 20240726 | 152100 | 3959463730 | 18380 | 18380 | 18380 | 18380 | 0 |
| 256 | 20240726 | 152000 | 3959463730 | 18380 | 18380 | 18380 | 18380 | 0 |
| 257 | 20240726 | 151900 | 3959463730 | 18380 | 18380 | 18390 | 18350 | 1414 |
| 258 | 20240726 | 151800 | 3933478740 | 18380 | 18380 | 18390 | 18360 | 1508 |
| 259 | 20240726 | 151700 | 3905770130 | 18380 | 18370 | 18390 | 18370 | 1824 |
| 260 | 20240726 | 151600 | 3872246430 | 18360 | 18340 | 18380 | 18330 | 3329 |
| 261 | 20240726 | 151500 | 3811141240 | 18340 | 18340 | 18340 | 18320 | 723 |
| 262 | 20240726 | 151400 | 3797887370 | 18340 | 18330 | 18350 | 18330 | 917 |
| 263 | 20240726 | 151300 | 3781072980 | 18330 | 18330 | 18330 | 18320 | 286 |
| 264 | 20240726 | 151200 | 3775831350 | 18330 | 18350 | 18350 | 18330 | 182 |
| 265 | 20240726 | 151100 | 3772492650 | 18350 | 18310 | 18350 | 18310 | 948 |
| 266 | 20240726 | 151000 | 3755114800 | 18320 | 18330 | 18340 | 18320 | 368 |
| 267 | 20240726 | 150900 | 3748367760 | 18330 | 18340 | 18340 | 18320 | 364 |
| 268 | 20240726 | 150800 | 3741694380 | 18340 | 18340 | 18340 | 18330 | 499 |
| 269 | 20240726 | 150700 | 3732543830 | 18340 | 18350 | 18350 | 18340 | 655 |
| 270 | 20240726 | 150600 | 3720528410 | 18350 | 18310 | 18370 | 18310 | 2786 |
| 271 | 20240726 | 150500 | 3669413290 | 18330 | 18310 | 18330 | 18300 | 1726 |
| 272 | 20240726 | 150400 | 3637802120 | 18310 | 18310 | 18310 | 18290 | 298 |
| 273 | 20240726 | 150300 | 3632349260 | 18300 | 18300 | 18310 | 18300 | 410 |
| 274 | 20240726 | 150200 | 3624846070 | 18300 | 18290 | 18310 | 18290 | 865 |
| 275 | 20240726 | 150100 | 3609017180 | 18290 | 18310 | 18310 | 18290 | 668 |
| 276 | 20240726 | 150000 | 3596791370 | 18300 | 18340 | 18340 | 18300 | 429 |
| 277 | 20240726 | 145900 | 3588932470 | 18330 | 18340 | 18350 | 18330 | 797 |
| 278 | 20240726 | 145800 | 3574315560 | 18340 | 18310 | 18340 | 18310 | 1058 |
| 279 | 20240726 | 145700 | 3554921230 | 18320 | 18300 | 18320 | 18300 | 483 |
| 280 | 20240726 | 145600 | 3546079730 | 18310 | 18290 | 18310 | 18290 | 790 |
| 281 | 20240726 | 145500 | 3531623900 | 18290 | 18280 | 18290 | 18280 | 187 |
| 282 | 20240726 | 145400 | 3528203780 | 18290 | 18290 | 18290 | 18280 | 260 |
| 283 | 20240726 | 145300 | 3523448700 | 18290 | 18290 | 18300 | 18280 | 187 |
| 284 | 20240726 | 145200 | 3520027390 | 18290 | 18300 | 18300 | 18270 | 320 |
| 285 | 20240726 | 145100 | 3514175270 | 18290 | 18300 | 18300 | 18270 | 442 |
| 286 | 20240726 | 145000 | 3506090120 | 18300 | 18300 | 18300 | 18280 | 330 |
| 287 | 20240726 | 144900 | 3500051720 | 18300 | 18280 | 18300 | 18270 | 356 |
| 288 | 20240726 | 144800 | 3493545660 | 18280 | 18280 | 18300 | 18280 | 341 |
| 289 | 20240726 | 144700 | 3487309500 | 18300 | 18280 | 18300 | 18280 | 120 |
| 290 | 20240726 | 144600 | 3485114650 | 18250 | 18280 | 18280 | 18250 | 916 |
| 291 | 20240726 | 144500 | 3468373550 | 18280 | 18280 | 18290 | 18280 | 248 |
| 292 | 20240726 | 144400 | 3463838830 | 18290 | 18290 | 18290 | 18270 | 186 |
| 293 | 20240726 | 144300 | 3460437290 | 18270 | 18270 | 18290 | 18270 | 149 |
| 294 | 20240726 | 144200 | 3457713860 | 18250 | 18270 | 18290 | 18250 | 1788 |
| 295 | 20240726 | 144100 | 3425063560 | 18270 | 18280 | 18280 | 18270 | 205 |
| 296 | 20240726 | 144000 | 3421317040 | 18280 | 18280 | 18280 | 18270 | 551 |
| 297 | 20240726 | 143900 | 3411244960 | 18280 | 18320 | 18320 | 18280 | 1790 |
| 298 | 20240726 | 143800 | 3378477920 | 18320 | 18320 | 18330 | 18320 | 275 |
| 299 | 20240726 | 143700 | 3373438740 | 18320 | 18320 | 18330 | 18320 | 289 |
| 300 | 20240726 | 143600 | 3368143080 | 18320 | 18320 | 18330 | 18320 | 551 |
| 301 | 20240726 | 143500 | 3358047540 | 18330 | 18320 | 18330 | 18320 | 253 |
| 302 | 20240726 | 143400 | 3353412560 | 18320 | 18330 | 18330 | 18320 | 305 |
| 303 | 20240726 | 143300 | 3347823650 | 18320 | 18330 | 18330 | 18320 | 597 |
| 304 | 20240726 | 143200 | 3336884780 | 18330 | 18330 | 18330 | 18320 | 269 |
| 305 | 20240726 | 143100 | 3331956280 | 18330 | 18340 | 18340 | 18320 | 280 |
| 306 | 20240726 | 143000 | 3326823040 | 18330 | 18340 | 18350 | 18330 | 350 |
| 307 | 20240726 | 142900 | 3320404110 | 18340 | 18340 | 18350 | 18320 | 564 |
| 308 | 20240726 | 142800 | 3310058250 | 18340 | 18300 | 18350 | 18300 | 1399 |
| 309 | 20240726 | 142700 | 3284412950 | 18290 | 18300 | 18310 | 18290 | 305 |
| 310 | 20240726 | 142600 | 3278830560 | 18300 | 18290 | 18310 | 18290 | 221 |
| 311 | 20240726 | 142500 | 3274786060 | 18290 | 18290 | 18300 | 18290 | 132 |
| 312 | 20240726 | 142400 | 3272371740 | 18290 | 18290 | 18300 | 18290 | 322 |
| 313 | 20240726 | 142300 | 3266481190 | 18290 | 18290 | 18300 | 18290 | 212 |
| 314 | 20240726 | 142200 | 3262602540 | 18300 | 18300 | 18300 | 18290 | 941 |
| 315 | 20240726 | 142100 | 3245391610 | 18290 | 18290 | 18300 | 18290 | 361 |
| 316 | 20240726 | 142000 | 3238785940 | 18290 | 18290 | 18290 | 18280 | 1148 |
| 317 | 20240726 | 141900 | 3217794260 | 18300 | 18300 | 18310 | 18300 | 1329 |
| 318 | 20240726 | 141800 | 3193472390 | 18300 | 18270 | 18320 | 18270 | 2258 |
| 319 | 20240726 | 141700 | 3152126290 | 18270 | 18320 | 18320 | 18270 | 1172 |
| 320 | 20240726 | 141600 | 3130669650 | 18320 | 18350 | 18350 | 18320 | 1272 |
| 321 | 20240726 | 141500 | 3107351690 | 18350 | 18310 | 18360 | 18310 | 1989 |
| 322 | 20240726 | 141400 | 3070877330 | 18330 | 18310 | 18330 | 18300 | 1679 |
| 323 | 20240726 | 141300 | 3040123570 | 18310 | 18270 | 18320 | 18270 | 2501 |
| 324 | 20240726 | 141200 | 2994365910 | 18230 | 18180 | 18260 | 18180 | 1637 |
| 325 | 20240726 | 141100 | 2964538370 | 18190 | 18190 | 18190 | 18180 | 888 |
| 326 | 20240726 | 141000 | 2948393240 | 18180 | 18180 | 18200 | 18180 | 606 |
| 327 | 20240726 | 140900 | 2937370820 | 18200 | 18200 | 18200 | 18190 | 318 |
| 328 | 20240726 | 140800 | 2931584200 | 18190 | 18200 | 18200 | 18190 | 118 |
| 329 | 20240726 | 140700 | 2929436610 | 18190 | 18190 | 18210 | 18190 | 193 |
| 330 | 20240726 | 140600 | 2925924350 | 18200 | 18200 | 18200 | 18170 | 70 |
| 331 | 20240726 | 140500 | 2924650650 | 18210 | 18210 | 18210 | 18180 | 127 |
| 332 | 20240726 | 140400 | 2922339270 | 18210 | 18210 | 18210 | 18200 | 294 |
| 333 | 20240726 | 140300 | 2916986730 | 18210 | 18220 | 18230 | 18210 | 215 |
| 334 | 20240726 | 140200 | 2913071170 | 18220 | 18190 | 18220 | 18190 | 245 |
| 335 | 20240726 | 140100 | 2908610990 | 18190 | 18200 | 18200 | 18180 | 50 |
| 336 | 20240726 | 140000 | 2907701590 | 18190 | 18240 | 18240 | 18190 | 1310 |
| 337 | 20240726 | 135900 | 2883829400 | 18240 | 18240 | 18270 | 18240 | 640 |
| 338 | 20240726 | 135800 | 2872149320 | 18230 | 18240 | 18240 | 18220 | 760 |
| 339 | 20240726 | 135700 | 2858290700 | 18240 | 18280 | 18280 | 18240 | 1384 |
| 340 | 20240726 | 135600 | 2833010240 | 18320 | 18190 | 18330 | 18190 | 4832 |
| 341 | 20240726 | 135500 | 2744764490 | 18200 | 18110 | 18220 | 18100 | 3324 |
| 342 | 20240726 | 135400 | 2684375740 | 18110 | 18100 | 18110 | 18100 | 187 |
| 343 | 20240726 | 135300 | 2680989810 | 18120 | 18120 | 18120 | 18120 | 302 |
| 344 | 20240726 | 135200 | 2675517570 | 18130 | 18120 | 18130 | 18100 | 155 |
| 345 | 20240726 | 135100 | 2672709040 | 18130 | 18100 | 18130 | 18100 | 48 |
| 346 | 20240726 | 135000 | 2671839990 | 18130 | 18110 | 18140 | 18090 | 392 |
| 347 | 20240726 | 134900 | 2664737060 | 18150 | 18120 | 18150 | 18100 | 1082 |
| 348 | 20240726 | 134800 | 2645130180 | 18140 | 18120 | 18160 | 18100 | 1230 |
| 349 | 20240726 | 134700 | 2622803520 | 18130 | 18150 | 18150 | 18090 | 544 |
| 350 | 20240726 | 134600 | 2612953080 | 18050 | 18020 | 18160 | 18020 | 3321 |
| 351 | 20240726 | 134500 | 2552914130 | 18020 | 18010 | 18040 | 17980 | 430 |
| 352 | 20240726 | 134400 | 2545166210 | 18000 | 17980 | 18000 | 17980 | 350 |
| 353 | 20240726 | 134300 | 2538868690 | 17950 | 17950 | 17950 | 17950 | 204 |
| 354 | 20240726 | 134200 | 2535206890 | 17940 | 17940 | 17940 | 17930 | 94 |
| 355 | 20240726 | 134100 | 2533520700 | 17930 | 17930 | 17930 | 17910 | 103 |
| 356 | 20240726 | 134000 | 2531674590 | 17930 | 17930 | 17930 | 17910 | 396 |
| 357 | 20240726 | 133900 | 2524577490 | 17940 | 17930 | 17940 | 17920 | 365 |
| 358 | 20240726 | 133800 | 2518031750 | 17940 | 17930 | 17940 | 17930 | 116 |
| 359 | 20240726 | 133700 | 2515950720 | 17940 | 17930 | 17940 | 17930 | 77 |
| 360 | 20240726 | 133600 | 2514570080 | 17930 | 17940 | 17940 | 17930 | 31 |
| 361 | 20240726 | 133500 | 2514014120 | 17930 | 17940 | 17940 | 17930 | 597 |
| 362 | 20240726 | 133400 | 2503304340 | 17940 | 17940 | 17940 | 17940 | 1 |
| 363 | 20240726 | 133300 | 2503286400 | 17920 | 17930 | 17940 | 17920 | 181 |
| 364 | 20240726 | 133200 | 2500042820 | 17940 | 17920 | 17940 | 17920 | 20 |
| 365 | 20240726 | 133100 | 2499684310 | 17920 | 17920 | 17930 | 17920 | 305 |
| 366 | 20240726 | 133000 | 2494218700 | 17920 | 17910 | 17920 | 17900 | 224 |
| 367 | 20240726 | 132900 | 2490207400 | 17910 | 17910 | 17910 | 17900 | 89 |
| 368 | 20240726 | 132800 | 2488614250 | 17910 | 17920 | 17920 | 17900 | 4184 |
| 369 | 20240726 | 132700 | 2413703240 | 17920 | 17920 | 17930 | 17910 | 255 |
| 370 | 20240726 | 132600 | 2409134290 | 17920 | 17930 | 17930 | 17910 | 349 |
| 371 | 20240726 | 132500 | 2402881760 | 17920 | 17950 | 17950 | 17920 | 780 |
| 372 | 20240726 | 132400 | 2388901480 | 17950 | 17940 | 17950 | 17940 | 198 |
| 373 | 20240726 | 132300 | 2385349340 | 17950 | 17950 | 17950 | 17940 | 483 |
| 374 | 20240726 | 132200 | 2376679740 | 17950 | 17950 | 17960 | 17950 | 190 |
| 375 | 20240726 | 132100 | 2373269230 | 17960 | 17950 | 17970 | 17950 | 297 |
| 376 | 20240726 | 132000 | 2367936140 | 17970 | 17970 | 17970 | 17950 | 48 |
| 377 | 20240726 | 131900 | 2367073810 | 17980 | 17980 | 17990 | 17970 | 112 |
| 378 | 20240726 | 131800 | 2365060090 | 17990 | 18000 | 18000 | 17990 | 696 |
| 379 | 20240726 | 131700 | 2352538840 | 18010 | 18000 | 18010 | 18000 | 70 |
| 380 | 20240726 | 131600 | 2351278830 | 18000 | 18000 | 18000 | 17990 | 51 |
| 381 | 20240726 | 131500 | 2350360860 | 18000 | 18010 | 18010 | 17980 | 923 |
| 382 | 20240726 | 131400 | 2333754180 | 18010 | 17990 | 18010 | 17990 | 162 |
| 383 | 20240726 | 131300 | 2330836620 | 18010 | 18010 | 18010 | 18010 | 0 |
| 384 | 20240726 | 131200 | 2330836620 | 18010 | 18010 | 18020 | 18010 | 431 |
| 385 | 20240726 | 131100 | 2323074300 | 18020 | 18020 | 18020 | 18010 | 30 |
| 386 | 20240726 | 131000 | 2322533960 | 18020 | 18020 | 18020 | 18020 | 344 |
| 387 | 20240726 | 130900 | 2316335080 | 18030 | 17980 | 18030 | 17980 | 593 |
| 388 | 20240726 | 130800 | 2305652450 | 18020 | 18020 | 18020 | 18020 | 143 |
| 389 | 20240726 | 130700 | 2303075590 | 18000 | 18010 | 18020 | 18000 | 1439 |
| 390 | 20240726 | 130600 | 2277158600 | 18020 | 18010 | 18020 | 18010 | 101 |
| 391 | 20240726 | 130500 | 2275339390 | 18020 | 18010 | 18020 | 18010 | 397 |
| 392 | 20240726 | 130400 | 2268187420 | 18010 | 17960 | 18010 | 17960 | 1177 |
| 393 | 20240726 | 130300 | 2247014690 | 17970 | 17950 | 17970 | 17950 | 103 |
| 394 | 20240726 | 130200 | 2245165820 | 17980 | 17980 | 17980 | 17980 | 0 |
| 395 | 20240726 | 130100 | 2245165820 | 17980 | 17960 | 17980 | 17950 | 604 |
| 396 | 20240726 | 130000 | 2234319550 | 17980 | 17950 | 17980 | 17950 | 100 |
| 397 | 20240726 | 125900 | 2232524420 | 17950 | 17950 | 17950 | 17940 | 322 |
| 398 | 20240726 | 125800 | 2226745520 | 17940 | 17940 | 17940 | 17940 | 5 |
| 399 | 20240726 | 125700 | 2226655820 | 17940 | 17930 | 17940 | 17930 | 425 |
| 400 | 20240726 | 125600 | 2219033550 | 17940 | 17940 | 17940 | 17940 | 0 |
| 401 | 20240726 | 125500 | 2219033550 | 17940 | 17930 | 17940 | 17930 | 210 |
| 402 | 20240726 | 125400 | 2215268230 | 17940 | 17940 | 17940 | 17940 | 2 |
| 403 | 20240726 | 125300 | 2215232350 | 17940 | 17940 | 17940 | 17930 | 112 |
| 404 | 20240726 | 125200 | 2213224070 | 17940 | 17930 | 17950 | 17930 | 75 |
| 405 | 20240726 | 125100 | 2211879190 | 17930 | 17940 | 17940 | 17930 | 27 |
| 406 | 20240726 | 125000 | 2211395060 | 17950 | 17950 | 17950 | 17950 | 55 |
| 407 | 20240726 | 124900 | 2210407810 | 17950 | 17950 | 17950 | 17950 | 17 |
| 408 | 20240726 | 124800 | 2210102660 | 17950 | 17930 | 17950 | 17930 | 63 |
| 409 | 20240726 | 124700 | 2208973050 | 17930 | 17930 | 17950 | 17930 | 573 |
| 410 | 20240726 | 124600 | 2198699040 | 17950 | 17930 | 17950 | 17930 | 6 |
| 411 | 20240726 | 124500 | 2198591440 | 17930 | 17930 | 17930 | 17930 | 14 |
| 412 | 20240726 | 124400 | 2198340420 | 17960 | 17950 | 17960 | 17920 | 1231 |
| 413 | 20240726 | 124300 | 2176269120 | 17960 | 17950 | 17960 | 17950 | 52 |
| 414 | 20240726 | 124200 | 2175335710 | 17940 | 17940 | 17940 | 17940 | 29 |
| 415 | 20240726 | 124100 | 2174815450 | 17950 | 17950 | 17950 | 17950 | 57 |
| 416 | 20240726 | 124000 | 2173792300 | 17960 | 17960 | 17960 | 17960 | 20 |
| 417 | 20240726 | 123900 | 2173433100 | 17960 | 17950 | 17970 | 17950 | 325 |
| 418 | 20240726 | 123800 | 2167596110 | 17960 | 17950 | 17960 | 17950 | 114 |
| 419 | 20240726 | 123700 | 2165549800 | 17950 | 17950 | 17950 | 17940 | 1084 |
| 420 | 20240726 | 123600 | 2146095900 | 17960 | 17950 | 17960 | 17950 | 147 |
| 421 | 20240726 | 123500 | 2143456870 | 17950 | 17970 | 17970 | 17950 | 362 |
| 422 | 20240726 | 123400 | 2136956190 | 17980 | 17970 | 17980 | 17970 | 5 |
| 423 | 20240726 | 123300 | 2136866330 | 17990 | 17990 | 17990 | 17990 | 0 |
| 424 | 20240726 | 123200 | 2136866330 | 17990 | 17990 | 17990 | 17990 | 30 |
| 425 | 20240726 | 123100 | 2136326630 | 18000 | 17990 | 18000 | 17990 | 111 |
| 426 | 20240726 | 123000 | 2134329730 | 18000 | 17980 | 18000 | 17960 | 331 |
| 427 | 20240726 | 122900 | 2128382020 | 18000 | 17980 | 18000 | 17980 | 273 |
| 428 | 20240726 | 122800 | 2123473420 | 18000 | 17980 | 18000 | 17980 | 13 |
| 429 | 20240726 | 122700 | 2123239660 | 17980 | 17990 | 18010 | 17980 | 57 |
| 430 | 20240726 | 122600 | 2122214490 | 17990 | 17990 | 18010 | 17990 | 212 |
| 431 | 20240726 | 122500 | 2118400590 | 17990 | 18010 | 18010 | 17990 | 11 |
| 432 | 20240726 | 122400 | 2118202500 | 18010 | 18000 | 18010 | 17990 | 128 |
| 433 | 20240726 | 122300 | 2115898660 | 18010 | 18010 | 18010 | 18010 | 0 |
| 434 | 20240726 | 122200 | 2115898660 | 18010 | 18000 | 18010 | 18000 | 7 |
| 435 | 20240726 | 122100 | 2115772650 | 18010 | 18010 | 18010 | 18010 | 0 |
| 436 | 20240726 | 122000 | 2115772650 | 18010 | 17990 | 18010 | 17990 | 490 |
| 437 | 20240726 | 121900 | 2106953640 | 18000 | 18000 | 18000 | 17980 | 96 |
| 438 | 20240726 | 121800 | 2105227430 | 18000 | 18000 | 18000 | 18000 | 6 |
| 439 | 20240726 | 121700 | 2105119430 | 17990 | 17990 | 17990 | 17990 | 53 |
| 440 | 20240726 | 121600 | 2104165960 | 17990 | 17980 | 17990 | 17980 | 225 |
| 441 | 20240726 | 121500 | 2100120440 | 18000 | 18000 | 18000 | 17970 | 277 |
| 442 | 20240726 | 121400 | 2095139400 | 18020 | 18020 | 18020 | 18010 | 776 |
| 443 | 20240726 | 121300 | 2081161350 | 18020 | 18030 | 18040 | 18020 | 638 |
| 444 | 20240726 | 121200 | 2069661470 | 18040 | 18040 | 18040 | 18040 | 91 |
| 445 | 20240726 | 121100 | 2068019830 | 18050 | 18040 | 18050 | 18040 | 305 |
| 446 | 20240726 | 121000 | 2062515570 | 18040 | 18050 | 18050 | 18030 | 102 |
| 447 | 20240726 | 120900 | 2060676410 | 18040 | 18040 | 18040 | 18040 | 725 |
| 448 | 20240726 | 120800 | 2047597410 | 18040 | 18030 | 18040 | 18020 | 514 |
| 449 | 20240726 | 120700 | 2038326500 | 18040 | 18030 | 18040 | 18030 | 148 |
| 450 | 20240726 | 120600 | 2035657610 | 18020 | 18020 | 18020 | 18020 | 218 |
| 451 | 20240726 | 120500 | 2031729250 | 18020 | 18010 | 18020 | 18010 | 90 |
| 452 | 20240726 | 120400 | 2030107650 | 18020 | 18020 | 18020 | 18020 | 1 |
| 453 | 20240726 | 120300 | 2030089630 | 18010 | 18010 | 18010 | 18010 | 51 |
| 454 | 20240726 | 120200 | 2029171120 | 18020 | 18020 | 18020 | 18020 | 1 |
| 455 | 20240726 | 120100 | 2029153100 | 18000 | 18000 | 18000 | 18000 | 232 |
| 456 | 20240726 | 120000 | 2024977100 | 18000 | 18020 | 18020 | 18000 | 29 |
| 457 | 20240726 | 115900 | 2024454960 | 18020 | 18010 | 18020 | 18010 | 107 |
| 458 | 20240726 | 115800 | 2022527870 | 18010 | 18010 | 18020 | 18010 | 133 |
| 459 | 20240726 | 115700 | 2020132270 | 18020 | 18010 | 18020 | 18000 | 564 |
| 460 | 20240726 | 115600 | 2009976230 | 18010 | 18010 | 18010 | 18000 | 22 |
| 461 | 20240726 | 115500 | 2009580210 | 18000 | 18000 | 18000 | 18000 | 440 |
| 462 | 20240726 | 115400 | 2001660210 | 18000 | 17990 | 18000 | 17990 | 399 |
| 463 | 20240726 | 115300 | 1994482150 | 17990 | 17980 | 17990 | 17980 | 139 |
| 464 | 20240726 | 115200 | 1991982800 | 17990 | 17990 | 17990 | 17990 | 1 |
| 465 | 20240726 | 115100 | 1991964810 | 17980 | 17990 | 17990 | 17980 | 4 |
| 466 | 20240726 | 115000 | 1991892870 | 18000 | 17980 | 18000 | 17970 | 318 |
| 467 | 20240726 | 114900 | 1986176140 | 18000 | 17990 | 18000 | 17990 | 3 |
| 468 | 20240726 | 114800 | 1986122160 | 17990 | 17990 | 17990 | 17990 | 60 |
| 469 | 20240726 | 114700 | 1985042760 | 17990 | 17980 | 17990 | 17970 | 387 |
| 470 | 20240726 | 114600 | 1978081640 | 17980 | 17980 | 17980 | 17970 | 33 |
| 471 | 20240726 | 114500 | 1977488610 | 17980 | 17980 | 17980 | 17980 | 16 |
| 472 | 20240726 | 114400 | 1977200930 | 17980 | 17980 | 17980 | 17980 | 27 |
| 473 | 20240726 | 114300 | 1976715470 | 17980 | 17980 | 17980 | 17980 | 54 |
| 474 | 20240726 | 114200 | 1975744550 | 17990 | 17980 | 17990 | 17970 | 21 |
| 475 | 20240726 | 114100 | 1975366980 | 17980 | 17970 | 17980 | 17970 | 53 |
| 476 | 20240726 | 114000 | 1974414560 | 17970 | 17970 | 17970 | 17970 | 261 |
| 477 | 20240726 | 113900 | 1969724390 | 17970 | 17950 | 17970 | 17950 | 596 |
| 478 | 20240726 | 113800 | 1959021530 | 17950 | 17960 | 17960 | 17950 | 334 |
| 479 | 20240726 | 113700 | 1953026040 | 17960 | 17950 | 17960 | 17940 | 748 |
| 480 | 20240726 | 113600 | 1939592940 | 17950 | 17940 | 17950 | 17930 | 233 |
| 481 | 20240726 | 113500 | 1935411960 | 17940 | 17950 | 17950 | 17930 | 229 |
| 482 | 20240726 | 113400 | 1931305410 | 17950 | 17950 | 17950 | 17950 | 1 |
| 483 | 20240726 | 113300 | 1931287460 | 17950 | 17950 | 17950 | 17940 | 169 |
| 484 | 20240726 | 113200 | 1928254170 | 17950 | 17960 | 17960 | 17950 | 39 |
| 485 | 20240726 | 113100 | 1927553760 | 17960 | 17950 | 17960 | 17940 | 153 |
| 486 | 20240726 | 113000 | 1924807390 | 17960 | 17950 | 17960 | 17950 | 8 |
| 487 | 20240726 | 112900 | 1924663770 | 17950 | 17940 | 17950 | 17940 | 306 |
| 488 | 20240726 | 112800 | 1919174120 | 17940 | 17960 | 17960 | 17940 | 27 |
| 489 | 20240726 | 112700 | 1918689690 | 17960 | 17940 | 17960 | 17940 | 1809 |
| 490 | 20240726 | 112600 | 1886236110 | 17960 | 17960 | 17960 | 17960 | 1 |
| 491 | 20240726 | 112500 | 1886218150 | 17950 | 17930 | 17950 | 17920 | 1558 |
| 492 | 20240726 | 112400 | 1858288340 | 17930 | 17940 | 17940 | 17930 | 202 |
| 493 | 20240726 | 112300 | 1854666310 | 17940 | 17940 | 17960 | 17940 | 82 |
| 494 | 20240726 | 112200 | 1853195210 | 17940 | 17960 | 17960 | 17940 | 18 |
| 495 | 20240726 | 112100 | 1852872200 | 17930 | 17950 | 17950 | 17930 | 286 |
| 496 | 20240726 | 112000 | 1847742180 | 17950 | 17930 | 17950 | 17930 | 552 |
| 497 | 20240726 | 111900 | 1837838050 | 17940 | 17960 | 17960 | 17940 | 133 |
| 498 | 20240726 | 111800 | 1835451290 | 17930 | 17940 | 17940 | 17930 | 125 |
| 499 | 20240726 | 111700 | 1833209170 | 17960 | 17960 | 17960 | 17960 | 7 |
| 500 | 20240726 | 111600 | 1833083450 | 17960 | 17970 | 17970 | 17930 | 138 |
| 501 | 20240726 | 111500 | 1830604820 | 17970 | 17970 | 17970 | 17930 | 159 |
| 502 | 20240726 | 111400 | 1827751540 | 17940 | 17970 | 17970 | 17930 | 318 |
| 503 | 20240726 | 111300 | 1822047490 | 17970 | 17930 | 17970 | 17930 | 100 |
| 504 | 20240726 | 111200 | 1820254450 | 17930 | 17960 | 17960 | 17930 | 88 |
| 505 | 20240726 | 111100 | 1818676550 | 17970 | 17970 | 17970 | 17960 | 3 |
| 506 | 20240726 | 111000 | 1818622650 | 17960 | 17930 | 17960 | 17930 | 512 |
| 507 | 20240726 | 110900 | 1809427550 | 17940 | 17960 | 17960 | 17930 | 323 |
| 508 | 20240726 | 110800 | 1803630870 | 17960 | 17950 | 17960 | 17940 | 522 |
| 509 | 20240726 | 110700 | 1794265150 | 17960 | 17960 | 17960 | 17950 | 271 |
| 510 | 20240726 | 110600 | 1789398190 | 17960 | 17950 | 17960 | 17950 | 315 |
| 511 | 20240726 | 110500 | 1783743930 | 17950 | 17950 | 17960 | 17950 | 689 |
| 512 | 20240726 | 110400 | 1771375920 | 17950 | 17930 | 17950 | 17930 | 33 |
| 513 | 20240726 | 110300 | 1770783930 | 17950 | 17930 | 17950 | 17920 | 153 |
| 514 | 20240726 | 110200 | 1768042070 | 17950 | 17940 | 17950 | 17920 | 299 |
| 515 | 20240726 | 110100 | 1762676800 | 17940 | 17940 | 17940 | 17910 | 206 |
| 516 | 20240726 | 110000 | 1758987100 | 17940 | 17930 | 17940 | 17910 | 281 |
| 517 | 20240726 | 105900 | 1753951850 | 17930 | 17930 | 17930 | 17920 | 696 |
| 518 | 20240726 | 105800 | 1741474850 | 17920 | 17950 | 17950 | 17920 | 208 |
| 519 | 20240726 | 105700 | 1737743880 | 17950 | 17920 | 17960 | 17910 | 506 |
| 520 | 20240726 | 105600 | 1728680150 | 17970 | 17940 | 17980 | 17930 | 198 |
| 521 | 20240726 | 105500 | 1725129590 | 17990 | 17990 | 17990 | 17950 | 18 |
| 522 | 20240726 | 105400 | 1724806210 | 17990 | 17990 | 17990 | 17930 | 113 |
| 523 | 20240726 | 105300 | 1722779620 | 17990 | 17970 | 17990 | 17950 | 1059 |
| 524 | 20240726 | 105200 | 1703743800 | 17970 | 17970 | 17970 | 17940 | 6 |
| 525 | 20240726 | 105100 | 1703636100 | 17980 | 17910 | 17980 | 17910 | 139 |
| 526 | 20240726 | 105000 | 1701146270 | 17980 | 17980 | 17980 | 17900 | 1765 |
| 527 | 20240726 | 104900 | 1669531020 | 17980 | 17930 | 18000 | 17910 | 1119 |
| 528 | 20240726 | 104800 | 1649468030 | 17960 | 17980 | 17980 | 17930 | 122 |
| 529 | 20240726 | 104700 | 1647275830 | 18000 | 18000 | 18000 | 18000 | 0 |
| 530 | 20240726 | 104600 | 1647275830 | 18000 | 17950 | 18000 | 17920 | 76 |
| 531 | 20240726 | 104500 | 1645911160 | 18000 | 18000 | 18000 | 17920 | 1636 |
| 532 | 20240726 | 104400 | 1616547190 | 18010 | 18000 | 18010 | 18000 | 145 |
| 533 | 20240726 | 104300 | 1613935750 | 18010 | 18010 | 18010 | 18010 | 11 |
| 534 | 20240726 | 104200 | 1613737640 | 18010 | 18010 | 18010 | 17980 | 217 |
| 535 | 20240726 | 104100 | 1609834010 | 18020 | 18000 | 18020 | 17990 | 359 |
| 536 | 20240726 | 104000 | 1603369810 | 18000 | 18000 | 18010 | 18000 | 79 |
| 537 | 20240726 | 103900 | 1601947790 | 18000 | 18000 | 18000 | 17970 | 62 |
| 538 | 20240726 | 103800 | 1600833410 | 18000 | 18000 | 18000 | 18000 | 150 |
| 539 | 20240726 | 103700 | 1598133410 | 18010 | 17990 | 18010 | 17960 | 81 |
| 540 | 20240726 | 103600 | 1596675650 | 18000 | 18000 | 18000 | 17960 | 270 |
| 541 | 20240726 | 103500 | 1591818320 | 17960 | 17990 | 17990 | 17960 | 903 |
| 542 | 20240726 | 103400 | 1575599000 | 17990 | 17970 | 17990 | 17970 | 278 |
| 543 | 20240726 | 103300 | 1570603100 | 17980 | 17950 | 17980 | 17910 | 2981 |
| 544 | 20240726 | 103200 | 1517143780 | 17960 | 17950 | 17960 | 17940 | 383 |
| 545 | 20240726 | 103100 | 1510269550 | 17940 | 17940 | 17950 | 17940 | 520 |
| 546 | 20240726 | 103000 | 1500940540 | 17940 | 17970 | 17980 | 17940 | 283 |
| 547 | 20240726 | 102900 | 1495862260 | 17970 | 17940 | 17970 | 17930 | 255 |
| 548 | 20240726 | 102800 | 1491284010 | 17960 | 17960 | 17980 | 17920 | 1861 |
| 549 | 20240726 | 102700 | 1457913860 | 17970 | 17980 | 17990 | 17970 | 66 |
| 550 | 20240726 | 102600 | 1456727710 | 17980 | 17950 | 17990 | 17950 | 147 |
| 551 | 20240726 | 102500 | 1454088790 | 17950 | 17940 | 17990 | 17940 | 102 |
| 552 | 20240726 | 102400 | 1452258700 | 17950 | 18000 | 18000 | 17950 | 1091 |
| 553 | 20240726 | 102300 | 1432663540 | 18030 | 18000 | 18040 | 17970 | 1624 |
| 554 | 20240726 | 102200 | 1403462750 | 17990 | 18000 | 18000 | 17990 | 143 |
| 555 | 20240726 | 102100 | 1400889980 | 18060 | 18020 | 18060 | 17980 | 83 |
| 556 | 20240726 | 102000 | 1399397260 | 17980 | 18020 | 18020 | 17980 | 756 |
| 557 | 20240726 | 101900 | 1385792270 | 18060 | 18030 | 18060 | 18020 | 311 |
| 558 | 20240726 | 101800 | 1380187550 | 18070 | 18060 | 18070 | 18020 | 368 |
| 559 | 20240726 | 101700 | 1373541420 | 18060 | 18050 | 18060 | 18000 | 764 |
| 560 | 20240726 | 101600 | 1359778950 | 18060 | 18050 | 18060 | 18050 | 36 |
| 561 | 20240726 | 101500 | 1359129140 | 18060 | 18060 | 18060 | 18020 | 130 |
| 562 | 20240726 | 101400 | 1356782500 | 18060 | 18020 | 18060 | 18020 | 338 |
| 563 | 20240726 | 101300 | 1350691660 | 18060 | 18050 | 18060 | 18050 | 298 |
| 564 | 20240726 | 101200 | 1345309790 | 18060 | 18010 | 18060 | 18010 | 72 |
| 565 | 20240726 | 101100 | 1344012630 | 18010 | 18020 | 18060 | 18010 | 169 |
| 566 | 20240726 | 101000 | 1340966110 | 18020 | 18040 | 18060 | 18010 | 271 |
| 567 | 20240726 | 100900 | 1336082060 | 18040 | 18040 | 18060 | 18040 | 399 |
| 568 | 20240726 | 100800 | 1328879980 | 18060 | 18070 | 18070 | 18040 | 13 |
| 569 | 20240726 | 100700 | 1328645240 | 18070 | 18070 | 18070 | 18070 | 11 |
| 570 | 20240726 | 100600 | 1328446470 | 18070 | 18070 | 18070 | 18010 | 107 |
| 571 | 20240726 | 100500 | 1326515380 | 18070 | 18070 | 18080 | 18010 | 232 |
| 572 | 20240726 | 100400 | 1322328660 | 18010 | 18010 | 18060 | 18010 | 2519 |
| 573 | 20240726 | 100300 | 1276925100 | 18010 | 17980 | 18010 | 17980 | 112 |
| 574 | 20240726 | 100200 | 1274909630 | 17980 | 17980 | 17980 | 17980 | 55 |
| 575 | 20240726 | 100100 | 1273920730 | 17970 | 17960 | 18010 | 17960 | 1031 |
| 576 | 20240726 | 100000 | 1255383810 | 17960 | 17970 | 17970 | 17950 | 138 |
| 577 | 20240726 | 095900 | 1252906290 | 17970 | 17960 | 17980 | 17960 | 305 |
| 578 | 20240726 | 095800 | 1247428330 | 17960 | 17960 | 17980 | 17960 | 214 |
| 579 | 20240726 | 095700 | 1243584850 | 17960 | 17960 | 17960 | 17950 | 554 |
| 580 | 20240726 | 095600 | 1233635210 | 17980 | 17980 | 17980 | 17970 | 1049 |
| 581 | 20240726 | 095500 | 1214774200 | 17980 | 17980 | 17980 | 17950 | 97 |
| 582 | 20240726 | 095400 | 1213030260 | 17980 | 17940 | 17980 | 17940 | 3832 |
| 583 | 20240726 | 095300 | 1144283820 | 17940 | 17910 | 17940 | 17910 | 578 |
| 584 | 20240726 | 095200 | 1133926020 | 17920 | 17920 | 17920 | 17900 | 658 |
| 585 | 20240726 | 095100 | 1122144770 | 17910 | 17940 | 17940 | 17900 | 922 |
| 586 | 20240726 | 095000 | 1105632850 | 17940 | 17930 | 17980 | 17910 | 2454 |
| 587 | 20240726 | 094900 | 1061659860 | 17940 | 17930 | 17980 | 17930 | 82 |
| 588 | 20240726 | 094800 | 1060188360 | 17980 | 17940 | 17990 | 17920 | 574 |
| 589 | 20240726 | 094700 | 1049895910 | 17980 | 17980 | 17980 | 17940 | 285 |
| 590 | 20240726 | 094600 | 1044771650 | 17980 | 17930 | 17980 | 17930 | 263 |
| 591 | 20240726 | 094500 | 1040052410 | 17930 | 17920 | 17930 | 17910 | 951 |
| 592 | 20240726 | 094400 | 1023010070 | 17920 | 17990 | 17990 | 17920 | 262 |
| 593 | 20240726 | 094300 | 1018309050 | 18000 | 18000 | 18000 | 17920 | 615 |
| 594 | 20240726 | 094200 | 1007287580 | 17930 | 17970 | 18000 | 17920 | 2875 |
| 595 | 20240726 | 094100 | 955668890 | 18000 | 17960 | 18000 | 17950 | 116 |
| 596 | 20240726 | 094000 | 953585880 | 18010 | 17960 | 18010 | 17960 | 36 |
| 597 | 20240726 | 093900 | 952939220 | 18020 | 18020 | 18020 | 17960 | 118 |
| 598 | 20240726 | 093800 | 950815520 | 17950 | 17960 | 17960 | 17930 | 1203 |
| 599 | 20240726 | 093700 | 929233570 | 17960 | 17960 | 17960 | 17940 | 412 |
| 600 | 20240726 | 093600 | 921836130 | 17960 | 17990 | 17990 | 17960 | 1008 |
| 601 | 20240726 | 093500 | 903721210 | 18000 | 17990 | 18030 | 17990 | 290 |
| 602 | 20240726 | 093400 | 898503640 | 18040 | 18030 | 18040 | 17990 | 532 |
| 603 | 20240726 | 093300 | 888923100 | 18030 | 18040 | 18040 | 18030 | 248 |
| 604 | 20240726 | 093200 | 884450840 | 18040 | 18030 | 18040 | 18030 | 180 |
| 605 | 20240726 | 093100 | 881205410 | 18030 | 18000 | 18030 | 18000 | 70 |
| 606 | 20240726 | 093000 | 879944480 | 17990 | 17990 | 18040 | 17980 | 634 |
| 607 | 20240726 | 092900 | 868540330 | 17990 | 17980 | 18000 | 17980 | 316 |
| 608 | 20240726 | 092800 | 862855760 | 17980 | 17980 | 17980 | 17970 | 509 |
| 609 | 20240726 | 092700 | 853705680 | 17980 | 17970 | 17990 | 17970 | 425 |
| 610 | 20240726 | 092600 | 846066540 | 17970 | 17970 | 17990 | 17950 | 2959 |
| 611 | 20240726 | 092500 | 792928750 | 17960 | 17990 | 17990 | 17960 | 465 |
| 612 | 20240726 | 092400 | 784573200 | 18000 | 18000 | 18040 | 17980 | 3793 |
| 613 | 20240726 | 092300 | 716321280 | 18000 | 18040 | 18050 | 18000 | 2421 |
| 614 | 20240726 | 092200 | 672693490 | 18050 | 18030 | 18050 | 18020 | 580 |
| 615 | 20240726 | 092100 | 662236590 | 18030 | 18030 | 18050 | 18020 | 241 |
| 616 | 20240726 | 092000 | 657892830 | 18050 | 18030 | 18050 | 18020 | 952 |
| 617 | 20240726 | 091900 | 640734800 | 18030 | 18060 | 18060 | 18030 | 817 |
| 618 | 20240726 | 091800 | 626004240 | 18030 | 18030 | 18030 | 18020 | 330 |
| 619 | 20240726 | 091700 | 620054600 | 18030 | 18030 | 18070 | 18030 | 2928 |
| 620 | 20240726 | 091600 | 567262690 | 18080 | 18080 | 18080 | 18010 | 1491 |
| 621 | 20240726 | 091500 | 540382590 | 18090 | 18130 | 18130 | 18060 | 1834 |
| 622 | 20240726 | 091400 | 507253850 | 18070 | 18070 | 18160 | 18050 | 812 |
| 623 | 20240726 | 091300 | 492592210 | 18060 | 18050 | 18130 | 18030 | 2281 |
| 624 | 20240726 | 091200 | 451334810 | 18050 | 18090 | 18090 | 18050 | 435 |
| 625 | 20240726 | 091100 | 443481180 | 18090 | 18120 | 18120 | 18050 | 2708 |
| 626 | 20240726 | 091000 | 394502020 | 18110 | 18090 | 18120 | 18090 | 578 |
| 627 | 20240726 | 090900 | 384038530 | 18090 | 18100 | 18120 | 18070 | 152 |
| 628 | 20240726 | 090800 | 381286880 | 18070 | 18120 | 18120 | 18070 | 1578 |
| 629 | 20240726 | 090700 | 352747020 | 18120 | 18150 | 18160 | 18120 | 747 |
| 630 | 20240726 | 090600 | 339195590 | 18130 | 18130 | 18150 | 18000 | 1551 |
| 631 | 20240726 | 090500 | 311143980 | 18050 | 18240 | 18240 | 18010 | 3588 |
| 632 | 20240726 | 090400 | 246142770 | 18260 | 18180 | 18270 | 18180 | 3041 |
| 633 | 20240726 | 090300 | 190695860 | 18210 | 18080 | 18210 | 18000 | 3284 |
| 634 | 20240726 | 090200 | 131371300 | 18080 | 18020 | 18100 | 18010 | 799 |
| 635 | 20240726 | 090100 | 116951070 | 18100 | 17940 | 18100 | 17910 | 2601 |
| 636 | 20240726 | 090000 | 70146140 | 17940 | 17930 | 18070 | 17890 | 3873 |