30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240726 | 190800 | 2137509195 | 2310 | 2310 | 2310 | 2310 | 78328 |
| 3 | 20240726 | 190700 | 2137509195 | 2310 | 2310 | 2310 | 2310 | 0 |
| 4 | 20240726 | 190600 | 2137509195 | 2310 | 2310 | 2310 | 2310 | 0 |
| 5 | 20240726 | 190500 | 2137509195 | 2310 | 2310 | 2310 | 2310 | 0 |
| 6 | 20240726 | 190400 | 2137509195 | 2310 | 2310 | 2310 | 2310 | 0 |
| 7 | 20240726 | 190300 | 2137509195 | 2310 | 2310 | 2310 | 2310 | 0 |
| 8 | 20240726 | 190200 | 2137509195 | 2310 | 2310 | 2310 | 2310 | 0 |
| 9 | 20240726 | 190100 | 2137509195 | 2310 | 2310 | 2310 | 2310 | 0 |
| 10 | 20240726 | 190000 | 2137509195 | 2310 | 2310 | 2310 | 2310 | 0 |
| 11 | 20240726 | 185900 | 2137509195 | 2310 | 2310 | 2310 | 2310 | 0 |
| 12 | 20240726 | 185800 | 2137509195 | 2310 | 2310 | 2310 | 2310 | 0 |
| 13 | 20240726 | 185700 | 2137509195 | 2310 | 2310 | 2310 | 2310 | 0 |
| 14 | 20240726 | 185600 | 2137509195 | 2310 | 2310 | 2310 | 2310 | 0 |
| 15 | 20240726 | 185500 | 2137509195 | 2310 | 2310 | 2310 | 2310 | 0 |
| 16 | 20240726 | 185400 | 2137509195 | 2310 | 2310 | 2310 | 2310 | 0 |
| 17 | 20240726 | 185300 | 2137509195 | 2310 | 2310 | 2310 | 2310 | 0 |
| 18 | 20240726 | 185200 | 2137509195 | 2310 | 2310 | 2310 | 2310 | 0 |
| 19 | 20240726 | 185100 | 2137509195 | 2310 | 2310 | 2310 | 2310 | 0 |
| 20 | 20240726 | 185000 | 2137509195 | 2310 | 2310 | 2310 | 2310 | 0 |
| 21 | 20240726 | 184900 | 2137509195 | 2310 | 2310 | 2310 | 2310 | 0 |
| 22 | 20240726 | 184800 | 2137509195 | 2310 | 2310 | 2310 | 2310 | 0 |
| 23 | 20240726 | 184700 | 2137509195 | 2310 | 2310 | 2310 | 2310 | 0 |
| 24 | 20240726 | 184600 | 2137509195 | 2310 | 2310 | 2310 | 2310 | 0 |
| 25 | 20240726 | 184500 | 2137509195 | 2310 | 2310 | 2310 | 2310 | 0 |
| 26 | 20240726 | 184400 | 2137509195 | 2310 | 2310 | 2310 | 2310 | 0 |
| 27 | 20240726 | 184300 | 2137509195 | 2310 | 2310 | 2310 | 2310 | 0 |
| 28 | 20240726 | 184200 | 2137509195 | 2310 | 2310 | 2310 | 2310 | 0 |
| 29 | 20240726 | 184100 | 2137509195 | 2310 | 2310 | 2310 | 2310 | 0 |
| 30 | 20240726 | 184000 | 2137509195 | 2310 | 2310 | 2310 | 2310 | 0 |
| 31 | 20240726 | 183900 | 2137509195 | 2310 | 2310 | 2310 | 2310 | 0 |
| 32 | 20240726 | 183800 | 2137509195 | 2310 | 2310 | 2310 | 2310 | 78328 |
| 33 | 20240726 | 183700 | 2137509195 | 2310 | 2310 | 2310 | 2310 | 0 |
| 34 | 20240726 | 183600 | 2137509195 | 2310 | 2310 | 2310 | 2310 | 0 |
| 35 | 20240726 | 183500 | 2137509195 | 2310 | 2310 | 2310 | 2310 | 0 |
| 36 | 20240726 | 183400 | 2137509195 | 2310 | 2310 | 2310 | 2310 | 0 |
| 37 | 20240726 | 183300 | 2137509195 | 2310 | 2310 | 2310 | 2310 | 0 |
| 38 | 20240726 | 183200 | 2137509195 | 2310 | 2310 | 2310 | 2310 | 0 |
| 39 | 20240726 | 183100 | 2137509195 | 2310 | 2310 | 2310 | 2310 | 0 |
| 40 | 20240726 | 183000 | 2137509195 | 2310 | 2310 | 2310 | 2310 | 0 |
| 41 | 20240726 | 182900 | 2137509195 | 2310 | 2310 | 2310 | 2310 | 0 |
| 42 | 20240726 | 182800 | 2137509195 | 2310 | 2310 | 2310 | 2310 | 0 |
| 43 | 20240726 | 182700 | 2137509195 | 2310 | 2310 | 2310 | 2310 | 0 |
| 44 | 20240726 | 182600 | 2137509195 | 2310 | 2310 | 2310 | 2310 | 0 |
| 45 | 20240726 | 182500 | 2137509195 | 2310 | 2310 | 2310 | 2310 | 0 |
| 46 | 20240726 | 182400 | 2137509195 | 2310 | 2310 | 2310 | 2310 | 0 |
| 47 | 20240726 | 182300 | 2137509195 | 2310 | 2310 | 2310 | 2310 | 0 |
| 48 | 20240726 | 182200 | 2137509195 | 2310 | 2310 | 2310 | 2310 | 0 |
| 49 | 20240726 | 182100 | 2137509195 | 2310 | 2310 | 2310 | 2310 | 0 |
| 50 | 20240726 | 182000 | 2137509195 | 2310 | 2310 | 2310 | 2310 | 0 |
| 51 | 20240726 | 181900 | 2137509195 | 2310 | 2310 | 2310 | 2310 | 0 |
| 52 | 20240726 | 181800 | 2137509195 | 2310 | 2310 | 2310 | 2310 | 0 |
| 53 | 20240726 | 181700 | 2137509195 | 2310 | 2310 | 2310 | 2310 | 0 |
| 54 | 20240726 | 181600 | 2137509195 | 2310 | 2310 | 2310 | 2310 | 0 |
| 55 | 20240726 | 181500 | 2137509195 | 2310 | 2310 | 2310 | 2310 | 0 |
| 56 | 20240726 | 181400 | 2137509195 | 2310 | 2310 | 2310 | 2310 | 0 |
| 57 | 20240726 | 181300 | 2137509195 | 2310 | 2310 | 2310 | 2310 | 0 |
| 58 | 20240726 | 181200 | 2137509195 | 2310 | 2310 | 2310 | 2310 | 0 |
| 59 | 20240726 | 181100 | 2137509195 | 2310 | 2310 | 2310 | 2310 | 0 |
| 60 | 20240726 | 181000 | 2137509195 | 2310 | 2310 | 2310 | 2310 | 0 |
| 61 | 20240726 | 180900 | 2137509195 | 2310 | 2310 | 2310 | 2310 | 0 |
| 62 | 20240726 | 180800 | 2137509195 | 2310 | 2310 | 2310 | 2310 | 78328 |
| 63 | 20240726 | 180700 | 2137509195 | 2310 | 2310 | 2310 | 2310 | 0 |
| 64 | 20240726 | 180600 | 2137509195 | 2310 | 2310 | 2310 | 2310 | 0 |
| 65 | 20240726 | 180500 | 2137509195 | 2310 | 2310 | 2310 | 2310 | 0 |
| 66 | 20240726 | 180400 | 2137509195 | 2310 | 2310 | 2310 | 2310 | 0 |
| 67 | 20240726 | 180300 | 2137509195 | 2310 | 2310 | 2310 | 2310 | 0 |
| 68 | 20240726 | 180200 | 2137509195 | 2310 | 2310 | 2310 | 2310 | 0 |
| 69 | 20240726 | 180100 | 2137509195 | 2310 | 2310 | 2310 | 2310 | 0 |
| 70 | 20240726 | 180000 | 2137509195 | 2310 | 2310 | 2310 | 2310 | 0 |
| 71 | 20240726 | 175900 | 2137509195 | 2310 | 2310 | 2310 | 2310 | 0 |
| 72 | 20240726 | 175800 | 2137509195 | 2310 | 2310 | 2310 | 2310 | 0 |
| 73 | 20240726 | 175700 | 2137509195 | 2310 | 2310 | 2310 | 2310 | 0 |
| 74 | 20240726 | 175600 | 2137509195 | 2310 | 2310 | 2310 | 2310 | 0 |
| 75 | 20240726 | 175500 | 2137509195 | 2310 | 2310 | 2310 | 2310 | 0 |
| 76 | 20240726 | 175400 | 2137509195 | 2310 | 2310 | 2310 | 2310 | 0 |
| 77 | 20240726 | 175300 | 2137509195 | 2310 | 2310 | 2310 | 2310 | 0 |
| 78 | 20240726 | 175200 | 2137509195 | 2310 | 2310 | 2310 | 2310 | 0 |
| 79 | 20240726 | 175100 | 2137509195 | 2310 | 2310 | 2310 | 2310 | 0 |
| 80 | 20240726 | 175000 | 2137509195 | 2310 | 2310 | 2310 | 2310 | 0 |
| 81 | 20240726 | 174900 | 2137509195 | 2310 | 2310 | 2310 | 2310 | 0 |
| 82 | 20240726 | 174800 | 2137509195 | 2310 | 2310 | 2310 | 2310 | 0 |
| 83 | 20240726 | 174700 | 2137509195 | 2310 | 2310 | 2310 | 2310 | 0 |
| 84 | 20240726 | 174600 | 2137509195 | 2310 | 2310 | 2310 | 2310 | 0 |
| 85 | 20240726 | 174500 | 2137509195 | 2310 | 2310 | 2310 | 2310 | 0 |
| 86 | 20240726 | 174400 | 2137509195 | 2310 | 2310 | 2310 | 2310 | 0 |
| 87 | 20240726 | 174300 | 2137509195 | 2310 | 2310 | 2310 | 2310 | 0 |
| 88 | 20240726 | 174200 | 2137509195 | 2310 | 2310 | 2310 | 2310 | 0 |
| 89 | 20240726 | 174100 | 2137509195 | 2310 | 2310 | 2310 | 2310 | 0 |
| 90 | 20240726 | 174000 | 2137509195 | 2310 | 2310 | 2310 | 2310 | 0 |
| 91 | 20240726 | 173900 | 2137509195 | 2310 | 2310 | 2310 | 2310 | 0 |
| 92 | 20240726 | 173800 | 2137509195 | 2310 | 2310 | 2310 | 2310 | 78328 |
| 93 | 20240726 | 173700 | 2137509195 | 2310 | 2310 | 2310 | 2310 | 0 |
| 94 | 20240726 | 173600 | 2137509195 | 2310 | 2310 | 2310 | 2310 | 0 |
| 95 | 20240726 | 173500 | 2137509195 | 2310 | 2310 | 2310 | 2310 | 0 |
| 96 | 20240726 | 173400 | 2137509195 | 2310 | 2310 | 2310 | 2310 | 0 |
| 97 | 20240726 | 173300 | 2137509195 | 2310 | 2310 | 2310 | 2310 | 0 |
| 98 | 20240726 | 173200 | 2137509195 | 2310 | 2310 | 2310 | 2310 | 0 |
| 99 | 20240726 | 173100 | 2137509195 | 2310 | 2310 | 2310 | 2310 | 0 |
| 100 | 20240726 | 173000 | 2137509195 | 2310 | 2310 | 2310 | 2310 | 0 |
| 101 | 20240726 | 172900 | 2137509195 | 2310 | 2310 | 2310 | 2310 | 0 |
| 102 | 20240726 | 172800 | 2137509195 | 2310 | 2310 | 2310 | 2310 | 0 |
| 103 | 20240726 | 172700 | 2137509195 | 2310 | 2310 | 2310 | 2310 | 0 |
| 104 | 20240726 | 172600 | 2137509195 | 2310 | 2310 | 2310 | 2310 | 0 |
| 105 | 20240726 | 172500 | 2137509195 | 2310 | 2310 | 2310 | 2310 | 0 |
| 106 | 20240726 | 172400 | 2137509195 | 2310 | 2310 | 2310 | 2310 | 0 |
| 107 | 20240726 | 172300 | 2137509195 | 2310 | 2310 | 2310 | 2310 | 0 |
| 108 | 20240726 | 172200 | 2137509195 | 2310 | 2310 | 2310 | 2310 | 0 |
| 109 | 20240726 | 172100 | 2137509195 | 2310 | 2310 | 2310 | 2310 | 0 |
| 110 | 20240726 | 172000 | 2137509195 | 2310 | 2310 | 2310 | 2310 | 0 |
| 111 | 20240726 | 171900 | 2137509195 | 2310 | 2310 | 2310 | 2310 | 0 |
| 112 | 20240726 | 171800 | 2137509195 | 2310 | 2310 | 2310 | 2310 | 0 |
| 113 | 20240726 | 171700 | 2137509195 | 2310 | 2310 | 2310 | 2310 | 0 |
| 114 | 20240726 | 171600 | 2137509195 | 2310 | 2310 | 2310 | 2310 | 0 |
| 115 | 20240726 | 171500 | 2137509195 | 2310 | 2310 | 2310 | 2310 | 0 |
| 116 | 20240726 | 171400 | 2137509195 | 2310 | 2310 | 2310 | 2310 | 0 |
| 117 | 20240726 | 171300 | 2137509195 | 2310 | 2310 | 2310 | 2310 | 0 |
| 118 | 20240726 | 171200 | 2137509195 | 2310 | 2310 | 2310 | 2310 | 0 |
| 119 | 20240726 | 171100 | 2137509195 | 2310 | 2310 | 2310 | 2310 | 0 |
| 120 | 20240726 | 171000 | 2137509195 | 2310 | 2310 | 2310 | 2310 | 0 |
| 121 | 20240726 | 170900 | 2137509195 | 2310 | 2310 | 2310 | 2310 | 0 |
| 122 | 20240726 | 170800 | 2137509195 | 2310 | 2310 | 2310 | 2310 | 78328 |
| 123 | 20240726 | 170700 | 2137509195 | 2310 | 2310 | 2310 | 2310 | 0 |
| 124 | 20240726 | 170600 | 2137509195 | 2310 | 2310 | 2310 | 2310 | 0 |
| 125 | 20240726 | 170500 | 2137509195 | 2310 | 2310 | 2310 | 2310 | 0 |
| 126 | 20240726 | 170400 | 2137509195 | 2310 | 2310 | 2310 | 2310 | 0 |
| 127 | 20240726 | 170300 | 2137509195 | 2310 | 2310 | 2310 | 2310 | 0 |
| 128 | 20240726 | 170200 | 2137509195 | 2310 | 2310 | 2310 | 2310 | 0 |
| 129 | 20240726 | 170100 | 2137509195 | 2310 | 2310 | 2310 | 2310 | 0 |
| 130 | 20240726 | 170000 | 2137509195 | 2310 | 2310 | 2310 | 2310 | 0 |
| 131 | 20240726 | 165900 | 2137509195 | 2310 | 2310 | 2310 | 2310 | 0 |
| 132 | 20240726 | 165800 | 2137509195 | 2310 | 2310 | 2310 | 2310 | 0 |
| 133 | 20240726 | 165700 | 2137509195 | 2310 | 2310 | 2310 | 2310 | 0 |
| 134 | 20240726 | 165600 | 2137509195 | 2310 | 2310 | 2310 | 2310 | 0 |
| 135 | 20240726 | 165500 | 2137509195 | 2310 | 2310 | 2310 | 2310 | 0 |
| 136 | 20240726 | 165400 | 2137509195 | 2310 | 2310 | 2310 | 2310 | 0 |
| 137 | 20240726 | 165300 | 2137509195 | 2310 | 2310 | 2310 | 2310 | 0 |
| 138 | 20240726 | 165200 | 2137509195 | 2310 | 2310 | 2310 | 2310 | 0 |
| 139 | 20240726 | 165100 | 2137509195 | 2310 | 2310 | 2310 | 2310 | 0 |
| 140 | 20240726 | 165000 | 2137509195 | 2310 | 2310 | 2310 | 2310 | 0 |
| 141 | 20240726 | 164900 | 2137509195 | 2310 | 2310 | 2310 | 2310 | 0 |
| 142 | 20240726 | 164800 | 2137509195 | 2310 | 2310 | 2310 | 2310 | 0 |
| 143 | 20240726 | 164700 | 2137509195 | 2310 | 2310 | 2310 | 2310 | 0 |
| 144 | 20240726 | 164600 | 2137509195 | 2310 | 2310 | 2310 | 2310 | 0 |
| 145 | 20240726 | 164500 | 2137509195 | 2310 | 2310 | 2310 | 2310 | 0 |
| 146 | 20240726 | 164400 | 2137509195 | 2310 | 2310 | 2310 | 2310 | 0 |
| 147 | 20240726 | 164300 | 2137509195 | 2310 | 2310 | 2310 | 2310 | 0 |
| 148 | 20240726 | 164200 | 2137509195 | 2310 | 2310 | 2310 | 2310 | 0 |
| 149 | 20240726 | 164100 | 2137509195 | 2310 | 2310 | 2310 | 2310 | 0 |
| 150 | 20240726 | 164000 | 2137509195 | 2310 | 2310 | 2310 | 2310 | 0 |
| 151 | 20240726 | 163900 | 2137509195 | 2310 | 2310 | 2310 | 2310 | 0 |
| 152 | 20240726 | 163800 | 2137509195 | 2310 | 2310 | 2310 | 2310 | 78328 |
| 153 | 20240726 | 163700 | 2137509195 | 2310 | 2310 | 2310 | 2310 | 0 |
| 154 | 20240726 | 163600 | 2137509195 | 2310 | 2310 | 2310 | 2310 | 0 |
| 155 | 20240726 | 163500 | 2137509195 | 2310 | 2310 | 2310 | 2310 | 0 |
| 156 | 20240726 | 163400 | 2137509195 | 2310 | 2310 | 2310 | 2310 | 0 |
| 157 | 20240726 | 163300 | 2137509195 | 2310 | 2310 | 2310 | 2310 | 0 |
| 158 | 20240726 | 163200 | 2137509195 | 2310 | 2310 | 2310 | 2310 | 0 |
| 159 | 20240726 | 163100 | 2137509195 | 2310 | 2310 | 2310 | 2310 | 0 |
| 160 | 20240726 | 163000 | 2137509195 | 2310 | 2310 | 2310 | 2310 | 0 |
| 161 | 20240726 | 162900 | 2137509195 | 2310 | 2310 | 2310 | 2310 | 0 |
| 162 | 20240726 | 162800 | 2137509195 | 2310 | 2310 | 2310 | 2310 | 0 |
| 163 | 20240726 | 162700 | 2137509195 | 2310 | 2310 | 2310 | 2310 | 0 |
| 164 | 20240726 | 162600 | 2137509195 | 2310 | 2310 | 2310 | 2310 | 0 |
| 165 | 20240726 | 162500 | 2137509195 | 2310 | 2310 | 2310 | 2310 | 0 |
| 166 | 20240726 | 162400 | 2137509195 | 2310 | 2310 | 2310 | 2310 | 0 |
| 167 | 20240726 | 162300 | 2137509195 | 2310 | 2310 | 2310 | 2310 | 0 |
| 168 | 20240726 | 162200 | 2137509195 | 2310 | 2310 | 2310 | 2310 | 0 |
| 169 | 20240726 | 162100 | 2137509195 | 2310 | 2310 | 2310 | 2310 | 0 |
| 170 | 20240726 | 162000 | 2137509195 | 2310 | 2310 | 2310 | 2310 | 0 |
| 171 | 20240726 | 161900 | 2137509195 | 2310 | 2310 | 2310 | 2310 | 0 |
| 172 | 20240726 | 161800 | 2137509195 | 2310 | 2310 | 2310 | 2310 | 0 |
| 173 | 20240726 | 161700 | 2137509195 | 2310 | 2310 | 2310 | 2310 | 0 |
| 174 | 20240726 | 161600 | 2137509195 | 2310 | 2310 | 2310 | 2310 | 0 |
| 175 | 20240726 | 161500 | 2137509195 | 2310 | 2310 | 2310 | 2310 | 0 |
| 176 | 20240726 | 161400 | 2137509195 | 2310 | 2310 | 2310 | 2310 | 0 |
| 177 | 20240726 | 161300 | 2137509195 | 2310 | 2310 | 2310 | 2310 | 0 |
| 178 | 20240726 | 161200 | 2137509195 | 2310 | 2310 | 2310 | 2310 | 0 |
| 179 | 20240726 | 161100 | 2137509195 | 2310 | 2310 | 2310 | 2310 | 0 |
| 180 | 20240726 | 161000 | 2137509195 | 2310 | 2310 | 2310 | 2310 | 0 |
| 181 | 20240726 | 160900 | 2137509195 | 2310 | 2310 | 2310 | 2310 | 0 |
| 182 | 20240726 | 160800 | 2137509195 | 2310 | 2310 | 2310 | 2310 | 78328 |
| 183 | 20240726 | 160700 | 2137509195 | 2310 | 2310 | 2310 | 2310 | 0 |
| 184 | 20240726 | 160600 | 2137509195 | 2310 | 2310 | 2310 | 2310 | 0 |
| 185 | 20240726 | 160500 | 2137509195 | 2310 | 2310 | 2310 | 2310 | 0 |
| 186 | 20240726 | 160400 | 2137509195 | 2310 | 2310 | 2310 | 2310 | 0 |
| 187 | 20240726 | 160300 | 2137509195 | 2310 | 2310 | 2310 | 2310 | 0 |
| 188 | 20240726 | 160200 | 2137509195 | 2310 | 2310 | 2310 | 2310 | 0 |
| 189 | 20240726 | 160100 | 2137509195 | 2310 | 2310 | 2310 | 2310 | 0 |
| 190 | 20240726 | 160000 | 2137509195 | 2310 | 2310 | 2310 | 2310 | 0 |
| 191 | 20240726 | 155900 | 2137509195 | 2310 | 2310 | 2310 | 2310 | 0 |
| 192 | 20240726 | 155800 | 2137509195 | 2310 | 2310 | 2310 | 2310 | 0 |
| 193 | 20240726 | 155700 | 2137509195 | 2310 | 2310 | 2310 | 2310 | 0 |
| 194 | 20240726 | 155600 | 2137509195 | 2310 | 2310 | 2310 | 2310 | 0 |
| 195 | 20240726 | 155500 | 2137509195 | 2310 | 2310 | 2310 | 2310 | 0 |
| 196 | 20240726 | 155400 | 2137509195 | 2310 | 2310 | 2310 | 2310 | 0 |
| 197 | 20240726 | 155300 | 2137509195 | 2310 | 2310 | 2310 | 2310 | 0 |
| 198 | 20240726 | 155200 | 2137509195 | 2310 | 2310 | 2310 | 2310 | 0 |
| 199 | 20240726 | 155100 | 2137509195 | 2310 | 2310 | 2310 | 2310 | 0 |
| 200 | 20240726 | 155000 | 2137509195 | 2310 | 2310 | 2310 | 2310 | 0 |
| 201 | 20240726 | 154900 | 2137509195 | 2310 | 2310 | 2310 | 2310 | 0 |
| 202 | 20240726 | 154800 | 2137509195 | 2310 | 2310 | 2310 | 2310 | 0 |
| 203 | 20240726 | 154700 | 2137509195 | 2310 | 2310 | 2310 | 2310 | 0 |
| 204 | 20240726 | 154600 | 2137509195 | 2310 | 2310 | 2310 | 2310 | 0 |
| 205 | 20240726 | 154500 | 2137509195 | 2310 | 2310 | 2310 | 2310 | 0 |
| 206 | 20240726 | 154400 | 2137509195 | 2310 | 2310 | 2310 | 2310 | 0 |
| 207 | 20240726 | 154300 | 2137509195 | 2310 | 2310 | 2310 | 2310 | 0 |
| 208 | 20240726 | 154200 | 2137509195 | 2310 | 2310 | 2310 | 2310 | 0 |
| 209 | 20240726 | 154100 | 2137509195 | 2310 | 2310 | 2310 | 2310 | 0 |
| 210 | 20240726 | 154000 | 2137509195 | 2310 | 2310 | 2310 | 2310 | 0 |
| 211 | 20240726 | 153900 | 2137509195 | 2310 | 2310 | 2310 | 2310 | 0 |
| 212 | 20240726 | 153800 | 2137509195 | 2310 | 2310 | 2310 | 2310 | 78328 |
| 213 | 20240726 | 153700 | 2137509195 | 2310 | 2310 | 2310 | 2310 | 0 |
| 214 | 20240726 | 153600 | 2137509195 | 2310 | 2310 | 2310 | 2310 | 0 |
| 215 | 20240726 | 153500 | 2137509195 | 2310 | 2310 | 2310 | 2310 | 0 |
| 216 | 20240726 | 153400 | 2137509195 | 2310 | 2310 | 2310 | 2310 | 0 |
| 217 | 20240726 | 153300 | 2137509195 | 2310 | 2310 | 2310 | 2310 | 0 |
| 218 | 20240726 | 153200 | 2137509195 | 2310 | 2310 | 2310 | 2310 | 0 |
| 219 | 20240726 | 153100 | 2137509195 | 2310 | 2310 | 2310 | 2310 | 0 |
| 220 | 20240726 | 153000 | 2137509195 | 2310 | 2310 | 2310 | 2310 | 78328 |
| 221 | 20240726 | 152900 | 1956571515 | 2320 | 2320 | 2320 | 2320 | 0 |
| 222 | 20240726 | 152800 | 1956571515 | 2320 | 2320 | 2320 | 2320 | 0 |
| 223 | 20240726 | 152700 | 1956571515 | 2320 | 2320 | 2320 | 2320 | 0 |
| 224 | 20240726 | 152600 | 1956571515 | 2320 | 2320 | 2320 | 2320 | 0 |
| 225 | 20240726 | 152500 | 1956571515 | 2320 | 2320 | 2320 | 2320 | 0 |
| 226 | 20240726 | 152400 | 1956571515 | 2320 | 2320 | 2320 | 2320 | 0 |
| 227 | 20240726 | 152300 | 1956571515 | 2320 | 2320 | 2320 | 2320 | 0 |
| 228 | 20240726 | 152200 | 1956571515 | 2320 | 2320 | 2320 | 2320 | 0 |
| 229 | 20240726 | 152100 | 1956571515 | 2320 | 2320 | 2320 | 2320 | 0 |
| 230 | 20240726 | 152000 | 1956571515 | 2320 | 2320 | 2320 | 2320 | 0 |
| 231 | 20240726 | 151900 | 1956571515 | 2320 | 2330 | 2335 | 2315 | 10485 |
| 232 | 20240726 | 151800 | 1932216120 | 2320 | 2325 | 2325 | 2320 | 177 |
| 233 | 20240726 | 151700 | 1931805175 | 2325 | 2320 | 2330 | 2310 | 22343 |
| 234 | 20240726 | 151600 | 1880045820 | 2320 | 2325 | 2330 | 2320 | 12535 |
| 235 | 20240726 | 151500 | 1850901940 | 2325 | 2320 | 2330 | 2320 | 5867 |
| 236 | 20240726 | 151400 | 1837255620 | 2325 | 2330 | 2330 | 2325 | 178 |
| 237 | 20240726 | 151300 | 1836841170 | 2330 | 2325 | 2330 | 2320 | 768 |
| 238 | 20240726 | 151200 | 1835058405 | 2335 | 2325 | 2335 | 2320 | 11697 |
| 239 | 20240726 | 151100 | 1807875560 | 2320 | 2325 | 2325 | 2320 | 1580 |
| 240 | 20240726 | 151000 | 1804204565 | 2320 | 2330 | 2330 | 2320 | 3538 |
| 241 | 20240726 | 150900 | 1795969225 | 2330 | 2325 | 2330 | 2320 | 12468 |
| 242 | 20240726 | 150800 | 1767042920 | 2320 | 2325 | 2325 | 2320 | 3343 |
| 243 | 20240726 | 150700 | 1759285445 | 2325 | 2325 | 2325 | 2325 | 101 |
| 244 | 20240726 | 150600 | 1759050620 | 2325 | 2325 | 2330 | 2320 | 2315 |
| 245 | 20240726 | 150500 | 1753658980 | 2325 | 2325 | 2325 | 2325 | 4040 |
| 246 | 20240726 | 150400 | 1744265980 | 2330 | 2330 | 2330 | 2325 | 7116 |
| 247 | 20240726 | 150300 | 1727706190 | 2330 | 2325 | 2330 | 2325 | 769 |
| 248 | 20240726 | 150200 | 1725915310 | 2325 | 2325 | 2325 | 2325 | 878 |
| 249 | 20240726 | 150100 | 1723873960 | 2325 | 2325 | 2325 | 2325 | 213 |
| 250 | 20240726 | 150000 | 1723378735 | 2330 | 2330 | 2330 | 2330 | 1 |
| 251 | 20240726 | 145900 | 1723376405 | 2325 | 2325 | 2325 | 2325 | 1 |
| 252 | 20240726 | 145800 | 1723374080 | 2325 | 2325 | 2325 | 2325 | 1704 |
| 253 | 20240726 | 145700 | 1719412280 | 2325 | 2330 | 2330 | 2325 | 1831 |
| 254 | 20240726 | 145600 | 1715146210 | 2325 | 2325 | 2325 | 2325 | 385 |
| 255 | 20240726 | 145500 | 1714251085 | 2325 | 2325 | 2325 | 2325 | 99 |
| 256 | 20240726 | 145400 | 1714020910 | 2330 | 2330 | 2330 | 2330 | 1678 |
| 257 | 20240726 | 145300 | 1710111170 | 2330 | 2330 | 2330 | 2330 | 20 |
| 258 | 20240726 | 145200 | 1710064570 | 2330 | 2330 | 2335 | 2330 | 58 |
| 259 | 20240726 | 145100 | 1709929380 | 2330 | 2330 | 2330 | 2330 | 7 |
| 260 | 20240726 | 145000 | 1709913070 | 2330 | 2330 | 2330 | 2330 | 10 |
| 261 | 20240726 | 144900 | 1709889770 | 2335 | 2330 | 2335 | 2325 | 6661 |
| 262 | 20240726 | 144800 | 1694390710 | 2330 | 2330 | 2335 | 2330 | 1512 |
| 263 | 20240726 | 144700 | 1690867745 | 2330 | 2330 | 2330 | 2330 | 400 |
| 264 | 20240726 | 144600 | 1689935745 | 2335 | 2335 | 2335 | 2330 | 913 |
| 265 | 20240726 | 144500 | 1687805975 | 2335 | 2335 | 2335 | 2330 | 2151 |
| 266 | 20240726 | 144400 | 1682788390 | 2335 | 2335 | 2335 | 2335 | 2048 |
| 267 | 20240726 | 144300 | 1678006310 | 2335 | 2335 | 2335 | 2330 | 5560 |
| 268 | 20240726 | 144200 | 1665036215 | 2340 | 2335 | 2340 | 2335 | 1053 |
| 269 | 20240726 | 144100 | 1662577455 | 2335 | 2340 | 2340 | 2335 | 2211 |
| 270 | 20240726 | 144000 | 1657414765 | 2340 | 2340 | 2340 | 2340 | 2 |
| 271 | 20240726 | 143900 | 1657410085 | 2340 | 2340 | 2340 | 2340 | 1586 |
| 272 | 20240726 | 143800 | 1653698845 | 2335 | 2335 | 2335 | 2335 | 4320 |
| 273 | 20240726 | 143700 | 1643611645 | 2335 | 2335 | 2335 | 2330 | 1236 |
| 274 | 20240726 | 143600 | 1640728230 | 2330 | 2330 | 2330 | 2330 | 1393 |
| 275 | 20240726 | 143500 | 1637482540 | 2330 | 2330 | 2330 | 2330 | 0 |
| 276 | 20240726 | 143400 | 1637482540 | 2330 | 2330 | 2330 | 2330 | 2000 |
| 277 | 20240726 | 143300 | 1632822540 | 2340 | 2335 | 2340 | 2330 | 4353 |
| 278 | 20240726 | 143200 | 1622658555 | 2335 | 2325 | 2335 | 2325 | 8392 |
| 279 | 20240726 | 143100 | 1603090155 | 2325 | 2325 | 2325 | 2325 | 1068 |
| 280 | 20240726 | 143000 | 1600607055 | 2325 | 2325 | 2325 | 2325 | 300 |
| 281 | 20240726 | 142900 | 1599909555 | 2325 | 2320 | 2325 | 2320 | 703 |
| 282 | 20240726 | 142800 | 1598275200 | 2325 | 2325 | 2325 | 2325 | 0 |
| 283 | 20240726 | 142700 | 1598275200 | 2325 | 2325 | 2325 | 2320 | 3935 |
| 284 | 20240726 | 142600 | 1589142420 | 2325 | 2325 | 2325 | 2325 | 2 |
| 285 | 20240726 | 142500 | 1589137770 | 2325 | 2325 | 2325 | 2325 | 233 |
| 286 | 20240726 | 142400 | 1588596045 | 2325 | 2325 | 2325 | 2325 | 1 |
| 287 | 20240726 | 142300 | 1588593720 | 2320 | 2330 | 2330 | 2320 | 518 |
| 288 | 20240726 | 142200 | 1587391780 | 2320 | 2325 | 2330 | 2320 | 3460 |
| 289 | 20240726 | 142100 | 1579349300 | 2330 | 2330 | 2330 | 2330 | 0 |
| 290 | 20240726 | 142000 | 1579349300 | 2330 | 2330 | 2330 | 2330 | 950 |
| 291 | 20240726 | 141900 | 1577135800 | 2330 | 2335 | 2335 | 2330 | 23 |
| 292 | 20240726 | 141800 | 1577082145 | 2325 | 2330 | 2330 | 2325 | 4148 |
| 293 | 20240726 | 141700 | 1567422305 | 2330 | 2325 | 2330 | 2325 | 300 |
| 294 | 20240726 | 141600 | 1566724780 | 2325 | 2325 | 2325 | 2325 | 735 |
| 295 | 20240726 | 141500 | 1565015905 | 2325 | 2325 | 2325 | 2325 | 55 |
| 296 | 20240726 | 141400 | 1564888030 | 2325 | 2325 | 2325 | 2325 | 534 |
| 297 | 20240726 | 141300 | 1563646480 | 2325 | 2325 | 2325 | 2325 | 513 |
| 298 | 20240726 | 141200 | 1562453755 | 2325 | 2315 | 2325 | 2315 | 811 |
| 299 | 20240726 | 141100 | 1560576230 | 2315 | 2325 | 2325 | 2315 | 6962 |
| 300 | 20240726 | 141000 | 1544426995 | 2325 | 2325 | 2325 | 2325 | 2100 |
| 301 | 20240726 | 140900 | 1539544495 | 2325 | 2320 | 2330 | 2320 | 2968 |
| 302 | 20240726 | 140800 | 1532650005 | 2315 | 2315 | 2315 | 2315 | 10 |
| 303 | 20240726 | 140700 | 1532626855 | 2315 | 2315 | 2315 | 2315 | 1867 |
| 304 | 20240726 | 140600 | 1528304750 | 2315 | 2315 | 2315 | 2315 | 690 |
| 305 | 20240726 | 140500 | 1526707400 | 2320 | 2320 | 2320 | 2320 | 1000 |
| 306 | 20240726 | 140400 | 1524387400 | 2315 | 2315 | 2315 | 2310 | 3016 |
| 307 | 20240726 | 140300 | 1517405410 | 2310 | 2315 | 2315 | 2310 | 65 |
| 308 | 20240726 | 140200 | 1517255235 | 2315 | 2315 | 2315 | 2315 | 4 |
| 309 | 20240726 | 140100 | 1517245975 | 2310 | 2315 | 2315 | 2310 | 2722 |
| 310 | 20240726 | 140000 | 1510956960 | 2315 | 2310 | 2315 | 2310 | 6352 |
| 311 | 20240726 | 135900 | 1496283815 | 2310 | 2310 | 2310 | 2305 | 17302 |
| 312 | 20240726 | 135800 | 1456351950 | 2310 | 2310 | 2315 | 2310 | 21350 |
| 313 | 20240726 | 135700 | 1407033340 | 2315 | 2315 | 2315 | 2310 | 2526 |
| 314 | 20240726 | 135600 | 1401197025 | 2310 | 2315 | 2315 | 2310 | 1664 |
| 315 | 20240726 | 135500 | 1397345650 | 2315 | 2315 | 2315 | 2315 | 1000 |
| 316 | 20240726 | 135400 | 1395030650 | 2320 | 2320 | 2320 | 2320 | 10 |
| 317 | 20240726 | 135300 | 1395007450 | 2325 | 2320 | 2325 | 2320 | 1751 |
| 318 | 20240726 | 135200 | 1390938725 | 2320 | 2315 | 2320 | 2315 | 114 |
| 319 | 20240726 | 135100 | 1390674745 | 2315 | 2315 | 2315 | 2315 | 240 |
| 320 | 20240726 | 135000 | 1390119145 | 2315 | 2315 | 2315 | 2315 | 50 |
| 321 | 20240726 | 134900 | 1390003395 | 2320 | 2315 | 2320 | 2315 | 2 |
| 322 | 20240726 | 134800 | 1389998760 | 2320 | 2315 | 2320 | 2315 | 499 |
| 323 | 20240726 | 134700 | 1388842530 | 2315 | 2315 | 2315 | 2315 | 20 |
| 324 | 20240726 | 134600 | 1388796230 | 2315 | 2315 | 2315 | 2315 | 7 |
| 325 | 20240726 | 134500 | 1388780025 | 2315 | 2315 | 2320 | 2310 | 133 |
| 326 | 20240726 | 134400 | 1388472755 | 2320 | 2310 | 2320 | 2310 | 162 |
| 327 | 20240726 | 134300 | 1388097405 | 2315 | 2315 | 2320 | 2315 | 3128 |
| 328 | 20240726 | 134200 | 1380853080 | 2315 | 2320 | 2325 | 2315 | 824 |
| 329 | 20240726 | 134100 | 1378945350 | 2320 | 2320 | 2320 | 2320 | 676 |
| 330 | 20240726 | 134000 | 1377377030 | 2320 | 2325 | 2325 | 2320 | 996 |
| 331 | 20240726 | 133900 | 1375066305 | 2325 | 2320 | 2325 | 2320 | 4 |
| 332 | 20240726 | 133800 | 1375057020 | 2325 | 2325 | 2325 | 2325 | 0 |
| 333 | 20240726 | 133700 | 1375057020 | 2325 | 2320 | 2325 | 2320 | 73 |
| 334 | 20240726 | 133600 | 1374887655 | 2325 | 2325 | 2325 | 2325 | 205 |
| 335 | 20240726 | 133500 | 1374411030 | 2325 | 2325 | 2325 | 2325 | 95 |
| 336 | 20240726 | 133400 | 1374190155 | 2325 | 2320 | 2325 | 2320 | 1647 |
| 337 | 20240726 | 133300 | 1370369030 | 2320 | 2315 | 2320 | 2310 | 4396 |
| 338 | 20240726 | 133200 | 1360206560 | 2315 | 2320 | 2320 | 2315 | 5562 |
| 339 | 20240726 | 133100 | 1347329840 | 2320 | 2320 | 2320 | 2320 | 7 |
| 340 | 20240726 | 133000 | 1347313600 | 2315 | 2315 | 2315 | 2315 | 999 |
| 341 | 20240726 | 132900 | 1345000915 | 2320 | 2320 | 2320 | 2315 | 62 |
| 342 | 20240726 | 132800 | 1344857080 | 2320 | 2320 | 2320 | 2315 | 53 |
| 343 | 20240726 | 132700 | 1344734125 | 2320 | 2315 | 2320 | 2310 | 554 |
| 344 | 20240726 | 132600 | 1343454335 | 2310 | 2310 | 2310 | 2310 | 124 |
| 345 | 20240726 | 132500 | 1343167895 | 2310 | 2310 | 2315 | 2310 | 7158 |
| 346 | 20240726 | 132400 | 1326632875 | 2315 | 2315 | 2315 | 2315 | 17 |
| 347 | 20240726 | 132300 | 1326593520 | 2315 | 2315 | 2315 | 2315 | 111 |
| 348 | 20240726 | 132200 | 1326336555 | 2315 | 2315 | 2315 | 2315 | 6579 |
| 349 | 20240726 | 132100 | 1311106170 | 2315 | 2320 | 2320 | 2315 | 369 |
| 350 | 20240726 | 132000 | 1310251145 | 2320 | 2320 | 2320 | 2320 | 7314 |
| 351 | 20240726 | 131900 | 1293282665 | 2320 | 2320 | 2325 | 2320 | 1481 |
| 352 | 20240726 | 131800 | 1289846710 | 2325 | 2325 | 2325 | 2325 | 4615 |
| 353 | 20240726 | 131700 | 1279116835 | 2325 | 2325 | 2330 | 2325 | 1548 |
| 354 | 20240726 | 131600 | 1275517470 | 2335 | 2335 | 2335 | 2330 | 754 |
| 355 | 20240726 | 131500 | 1273760595 | 2330 | 2330 | 2335 | 2330 | 2763 |
| 356 | 20240726 | 131400 | 1267322780 | 2335 | 2335 | 2335 | 2335 | 85 |
| 357 | 20240726 | 131300 | 1267124305 | 2335 | 2335 | 2335 | 2335 | 0 |
| 358 | 20240726 | 131200 | 1267124305 | 2335 | 2335 | 2335 | 2335 | 200 |
| 359 | 20240726 | 131100 | 1266657305 | 2335 | 2335 | 2335 | 2335 | 0 |
| 360 | 20240726 | 131000 | 1266657305 | 2335 | 2335 | 2335 | 2335 | 30 |
| 361 | 20240726 | 130900 | 1266587255 | 2335 | 2335 | 2335 | 2330 | 359 |
| 362 | 20240726 | 130800 | 1265749475 | 2335 | 2335 | 2335 | 2335 | 0 |
| 363 | 20240726 | 130700 | 1265749475 | 2335 | 2335 | 2335 | 2330 | 37 |
| 364 | 20240726 | 130600 | 1265663095 | 2335 | 2335 | 2335 | 2335 | 37 |
| 365 | 20240726 | 130500 | 1265576700 | 2335 | 2335 | 2335 | 2330 | 358 |
| 366 | 20240726 | 130400 | 1264742020 | 2330 | 2340 | 2340 | 2330 | 178 |
| 367 | 20240726 | 130300 | 1264326395 | 2340 | 2340 | 2340 | 2340 | 4 |
| 368 | 20240726 | 130200 | 1264317035 | 2340 | 2340 | 2340 | 2340 | 506 |
| 369 | 20240726 | 130100 | 1263132995 | 2340 | 2340 | 2340 | 2340 | 1 |
| 370 | 20240726 | 130000 | 1263130655 | 2330 | 2335 | 2335 | 2330 | 39916 |
| 371 | 20240726 | 125900 | 1170092770 | 2335 | 2340 | 2340 | 2335 | 210 |
| 372 | 20240726 | 125800 | 1169602405 | 2345 | 2345 | 2345 | 2345 | 0 |
| 373 | 20240726 | 125700 | 1169602405 | 2345 | 2345 | 2345 | 2345 | 13 |
| 374 | 20240726 | 125600 | 1169571920 | 2345 | 2340 | 2345 | 2340 | 2308 |
| 375 | 20240726 | 125500 | 1164171160 | 2340 | 2340 | 2340 | 2340 | 347 |
| 376 | 20240726 | 125400 | 1163359180 | 2340 | 2335 | 2340 | 2335 | 1009 |
| 377 | 20240726 | 125300 | 1161003120 | 2335 | 2335 | 2335 | 2335 | 33 |
| 378 | 20240726 | 125200 | 1160926065 | 2340 | 2345 | 2345 | 2340 | 8 |
| 379 | 20240726 | 125100 | 1160907325 | 2340 | 2340 | 2340 | 2340 | 29 |
| 380 | 20240726 | 125000 | 1160839465 | 2340 | 2335 | 2340 | 2335 | 328 |
| 381 | 20240726 | 124900 | 1160071955 | 2340 | 2340 | 2340 | 2340 | 98 |
| 382 | 20240726 | 124800 | 1159842635 | 2340 | 2340 | 2340 | 2340 | 15 |
| 383 | 20240726 | 124700 | 1159807535 | 2340 | 2340 | 2340 | 2340 | 30 |
| 384 | 20240726 | 124600 | 1159737335 | 2340 | 2340 | 2340 | 2340 | 236 |
| 385 | 20240726 | 124500 | 1159185095 | 2340 | 2340 | 2340 | 2340 | 0 |
| 386 | 20240726 | 124400 | 1159185095 | 2340 | 2340 | 2340 | 2340 | 26 |
| 387 | 20240726 | 124300 | 1159124255 | 2340 | 2340 | 2340 | 2335 | 3017 |
| 388 | 20240726 | 124200 | 1152079475 | 2335 | 2335 | 2335 | 2330 | 1100 |
| 389 | 20240726 | 124100 | 1149515120 | 2335 | 2335 | 2335 | 2335 | 1011 |
| 390 | 20240726 | 124000 | 1147154435 | 2335 | 2340 | 2340 | 2335 | 1039 |
| 391 | 20240726 | 123900 | 1144728360 | 2335 | 2340 | 2340 | 2335 | 77 |
| 392 | 20240726 | 123800 | 1144548280 | 2340 | 2345 | 2345 | 2340 | 1638 |
| 393 | 20240726 | 123700 | 1140715315 | 2345 | 2345 | 2345 | 2345 | 6 |
| 394 | 20240726 | 123600 | 1140701245 | 2345 | 2345 | 2345 | 2340 | 500 |
| 395 | 20240726 | 123500 | 1139531215 | 2345 | 2335 | 2345 | 2335 | 38 |
| 396 | 20240726 | 123400 | 1139442445 | 2335 | 2335 | 2335 | 2335 | 30 |
| 397 | 20240726 | 123300 | 1139372395 | 2335 | 2335 | 2335 | 2335 | 1704 |
| 398 | 20240726 | 123200 | 1135393555 | 2335 | 2335 | 2335 | 2335 | 0 |
| 399 | 20240726 | 123100 | 1135393555 | 2335 | 2335 | 2335 | 2330 | 341 |
| 400 | 20240726 | 123000 | 1134598970 | 2330 | 2335 | 2335 | 2330 | 2753 |
| 401 | 20240726 | 122900 | 1128177970 | 2330 | 2335 | 2335 | 2330 | 1791 |
| 402 | 20240726 | 122800 | 1124004910 | 2330 | 2330 | 2335 | 2330 | 1578 |
| 403 | 20240726 | 122700 | 1120328145 | 2335 | 2335 | 2335 | 2335 | 101 |
| 404 | 20240726 | 122600 | 1120092310 | 2335 | 2335 | 2335 | 2335 | 86 |
| 405 | 20240726 | 122500 | 1119891500 | 2335 | 2330 | 2335 | 2330 | 326 |
| 406 | 20240726 | 122400 | 1119131525 | 2330 | 2335 | 2335 | 2330 | 25 |
| 407 | 20240726 | 122300 | 1119073155 | 2335 | 2335 | 2340 | 2330 | 1275 |
| 408 | 20240726 | 122200 | 1116101020 | 2335 | 2340 | 2340 | 2335 | 4502 |
| 409 | 20240726 | 122100 | 1105588800 | 2340 | 2340 | 2340 | 2340 | 119 |
| 410 | 20240726 | 122000 | 1105310340 | 2335 | 2340 | 2340 | 2335 | 2453 |
| 411 | 20240726 | 121900 | 1099570370 | 2340 | 2340 | 2340 | 2340 | 849 |
| 412 | 20240726 | 121800 | 1097583710 | 2340 | 2340 | 2345 | 2335 | 89 |
| 413 | 20240726 | 121700 | 1097375430 | 2340 | 2340 | 2345 | 2340 | 822 |
| 414 | 20240726 | 121600 | 1095451740 | 2340 | 2335 | 2340 | 2335 | 591 |
| 415 | 20240726 | 121500 | 1094068950 | 2340 | 2340 | 2340 | 2340 | 1 |
| 416 | 20240726 | 121400 | 1094066610 | 2335 | 2335 | 2335 | 2335 | 3382 |
| 417 | 20240726 | 121300 | 1086169640 | 2335 | 2345 | 2345 | 2335 | 611 |
| 418 | 20240726 | 121200 | 1084737955 | 2345 | 2345 | 2345 | 2345 | 0 |
| 419 | 20240726 | 121100 | 1084737955 | 2345 | 2335 | 2345 | 2335 | 366 |
| 420 | 20240726 | 121000 | 1083883335 | 2335 | 2350 | 2350 | 2335 | 13850 |
| 421 | 20240726 | 120900 | 1051432670 | 2350 | 2350 | 2350 | 2350 | 101 |
| 422 | 20240726 | 120800 | 1051195320 | 2350 | 2350 | 2350 | 2350 | 20 |
| 423 | 20240726 | 120700 | 1051148320 | 2350 | 2350 | 2350 | 2350 | 245 |
| 424 | 20240726 | 120600 | 1050572570 | 2350 | 2350 | 2350 | 2350 | 77 |
| 425 | 20240726 | 120500 | 1050391620 | 2345 | 2350 | 2350 | 2345 | 53 |
| 426 | 20240726 | 120400 | 1050267120 | 2350 | 2345 | 2350 | 2345 | 1528 |
| 427 | 20240726 | 120300 | 1046681820 | 2350 | 2350 | 2350 | 2345 | 697 |
| 428 | 20240726 | 120200 | 1045044090 | 2350 | 2355 | 2355 | 2350 | 25 |
| 429 | 20240726 | 120100 | 1044985330 | 2355 | 2355 | 2355 | 2350 | 378 |
| 430 | 20240726 | 120000 | 1044096140 | 2355 | 2350 | 2355 | 2350 | 601 |
| 431 | 20240726 | 115900 | 1042683785 | 2355 | 2355 | 2355 | 2355 | 891 |
| 432 | 20240726 | 115800 | 1040585480 | 2355 | 2350 | 2355 | 2350 | 1383 |
| 433 | 20240726 | 115700 | 1037334070 | 2355 | 2355 | 2355 | 2355 | 4 |
| 434 | 20240726 | 115600 | 1037324650 | 2355 | 2350 | 2355 | 2350 | 2546 |
| 435 | 20240726 | 115500 | 1031341530 | 2350 | 2350 | 2350 | 2350 | 630 |
| 436 | 20240726 | 115400 | 1029861030 | 2350 | 2350 | 2350 | 2350 | 215 |
| 437 | 20240726 | 115300 | 1029355780 | 2345 | 2355 | 2355 | 2345 | 231 |
| 438 | 20240726 | 115200 | 1028812885 | 2355 | 2355 | 2355 | 2350 | 4510 |
| 439 | 20240726 | 115100 | 1018213860 | 2355 | 2355 | 2360 | 2355 | 1405 |
| 440 | 20240726 | 115000 | 1014904770 | 2355 | 2355 | 2355 | 2355 | 2388 |
| 441 | 20240726 | 114900 | 1009281030 | 2355 | 2350 | 2355 | 2350 | 3955 |
| 442 | 20240726 | 114800 | 999979155 | 2355 | 2350 | 2355 | 2350 | 2302 |
| 443 | 20240726 | 114700 | 994569330 | 2350 | 2350 | 2350 | 2350 | 0 |
| 444 | 20240726 | 114600 | 994569330 | 2350 | 2350 | 2350 | 2345 | 3375 |
| 445 | 20240726 | 114500 | 986641980 | 2345 | 2350 | 2350 | 2345 | 630 |
| 446 | 20240726 | 114400 | 985163230 | 2350 | 2350 | 2350 | 2350 | 1969 |
| 447 | 20240726 | 114300 | 980536080 | 2350 | 2350 | 2350 | 2350 | 51 |
| 448 | 20240726 | 114200 | 980416230 | 2350 | 2350 | 2350 | 2345 | 151 |
| 449 | 20240726 | 114100 | 980061385 | 2350 | 2350 | 2350 | 2345 | 181 |
| 450 | 20240726 | 114000 | 979636435 | 2345 | 2345 | 2345 | 2345 | 551 |
| 451 | 20240726 | 113900 | 978344340 | 2345 | 2345 | 2345 | 2345 | 10 |
| 452 | 20240726 | 113800 | 978320890 | 2345 | 2350 | 2350 | 2345 | 3411 |
| 453 | 20240726 | 113700 | 970321595 | 2350 | 2350 | 2350 | 2350 | 5397 |
| 454 | 20240726 | 113600 | 957638645 | 2350 | 2350 | 2350 | 2345 | 574 |
| 455 | 20240726 | 113500 | 956289770 | 2350 | 2345 | 2350 | 2345 | 2020 |
| 456 | 20240726 | 113400 | 951552770 | 2345 | 2345 | 2345 | 2345 | 102 |
| 457 | 20240726 | 113300 | 951313580 | 2345 | 2345 | 2345 | 2345 | 0 |
| 458 | 20240726 | 113200 | 951313580 | 2345 | 2340 | 2345 | 2340 | 1681 |
| 459 | 20240726 | 113100 | 947379365 | 2345 | 2345 | 2345 | 2340 | 5757 |
| 460 | 20240726 | 113000 | 933880200 | 2340 | 2340 | 2340 | 2340 | 397 |
| 461 | 20240726 | 112900 | 932951220 | 2340 | 2340 | 2340 | 2340 | 194 |
| 462 | 20240726 | 112800 | 932497260 | 2340 | 2345 | 2345 | 2335 | 947 |
| 463 | 20240726 | 112700 | 930281220 | 2345 | 2340 | 2345 | 2335 | 981 |
| 464 | 20240726 | 112600 | 927985575 | 2340 | 2345 | 2345 | 2340 | 90 |
| 465 | 20240726 | 112500 | 927774700 | 2345 | 2340 | 2345 | 2340 | 2357 |
| 466 | 20240726 | 112400 | 922259315 | 2335 | 2330 | 2335 | 2330 | 1839 |
| 467 | 20240726 | 112300 | 917967685 | 2335 | 2335 | 2335 | 2335 | 0 |
| 468 | 20240726 | 112200 | 917967685 | 2335 | 2335 | 2335 | 2335 | 120 |
| 469 | 20240726 | 112100 | 917687485 | 2335 | 2335 | 2335 | 2335 | 2268 |
| 470 | 20240726 | 112000 | 912391705 | 2335 | 2335 | 2335 | 2335 | 0 |
| 471 | 20240726 | 111900 | 912391705 | 2335 | 2325 | 2335 | 2325 | 730 |
| 472 | 20240726 | 111800 | 910691700 | 2330 | 2325 | 2330 | 2325 | 135 |
| 473 | 20240726 | 111700 | 910377180 | 2330 | 2330 | 2330 | 2330 | 854 |
| 474 | 20240726 | 111600 | 908387360 | 2330 | 2325 | 2330 | 2325 | 501 |
| 475 | 20240726 | 111500 | 907222530 | 2325 | 2325 | 2325 | 2325 | 1677 |
| 476 | 20240726 | 111400 | 903323505 | 2325 | 2330 | 2330 | 2325 | 1886 |
| 477 | 20240726 | 111300 | 898937555 | 2330 | 2330 | 2330 | 2330 | 1031 |
| 478 | 20240726 | 111200 | 896535325 | 2330 | 2330 | 2330 | 2330 | 6 |
| 479 | 20240726 | 111100 | 896521345 | 2325 | 2325 | 2325 | 2325 | 1573 |
| 480 | 20240726 | 111000 | 892864120 | 2325 | 2325 | 2325 | 2325 | 1 |
| 481 | 20240726 | 110900 | 892861795 | 2325 | 2330 | 2330 | 2325 | 549 |
| 482 | 20240726 | 110800 | 891585355 | 2325 | 2325 | 2325 | 2325 | 171 |
| 483 | 20240726 | 110700 | 891187780 | 2325 | 2325 | 2325 | 2325 | 2 |
| 484 | 20240726 | 110600 | 891183130 | 2325 | 2325 | 2325 | 2325 | 152 |
| 485 | 20240726 | 110500 | 890829730 | 2325 | 2330 | 2330 | 2325 | 37 |
| 486 | 20240726 | 110400 | 890743640 | 2330 | 2330 | 2330 | 2330 | 40 |
| 487 | 20240726 | 110300 | 890650440 | 2330 | 2330 | 2330 | 2330 | 30 |
| 488 | 20240726 | 110200 | 890580540 | 2330 | 2325 | 2330 | 2325 | 15 |
| 489 | 20240726 | 110100 | 890545625 | 2325 | 2325 | 2325 | 2325 | 824 |
| 490 | 20240726 | 110000 | 888629825 | 2325 | 2325 | 2325 | 2320 | 783 |
| 491 | 20240726 | 105900 | 886812600 | 2325 | 2325 | 2325 | 2325 | 514 |
| 492 | 20240726 | 105800 | 885617550 | 2325 | 2320 | 2325 | 2320 | 225 |
| 493 | 20240726 | 105700 | 885094485 | 2320 | 2320 | 2320 | 2320 | 20 |
| 494 | 20240726 | 105600 | 885048085 | 2325 | 2325 | 2325 | 2325 | 11 |
| 495 | 20240726 | 105500 | 885022510 | 2320 | 2320 | 2320 | 2320 | 4327 |
| 496 | 20240726 | 105400 | 874983870 | 2325 | 2325 | 2325 | 2325 | 2379 |
| 497 | 20240726 | 105300 | 869452695 | 2325 | 2325 | 2325 | 2325 | 883 |
| 498 | 20240726 | 105200 | 867399720 | 2330 | 2330 | 2330 | 2330 | 42 |
| 499 | 20240726 | 105100 | 867301860 | 2330 | 2320 | 2330 | 2320 | 36 |
| 500 | 20240726 | 105000 | 867218040 | 2330 | 2320 | 2330 | 2320 | 14 |
| 501 | 20240726 | 104900 | 867185470 | 2330 | 2325 | 2330 | 2320 | 155 |
| 502 | 20240726 | 104800 | 866825440 | 2325 | 2325 | 2325 | 2325 | 954 |
| 503 | 20240726 | 104700 | 864607390 | 2330 | 2325 | 2330 | 2325 | 601 |
| 504 | 20240726 | 104600 | 863210060 | 2330 | 2325 | 2330 | 2325 | 2030 |
| 505 | 20240726 | 104500 | 858490160 | 2325 | 2325 | 2325 | 2325 | 0 |
| 506 | 20240726 | 104400 | 858490160 | 2325 | 2325 | 2325 | 2325 | 700 |
| 507 | 20240726 | 104300 | 856862660 | 2325 | 2325 | 2325 | 2325 | 1528 |
| 508 | 20240726 | 104200 | 853310060 | 2330 | 2325 | 2330 | 2325 | 409 |
| 509 | 20240726 | 104100 | 852359100 | 2320 | 2325 | 2325 | 2320 | 8444 |
| 510 | 20240726 | 104000 | 832767365 | 2320 | 2335 | 2335 | 2320 | 5011 |
| 511 | 20240726 | 103900 | 821132240 | 2335 | 2330 | 2335 | 2330 | 5652 |
| 512 | 20240726 | 103800 | 807963030 | 2330 | 2330 | 2330 | 2330 | 595 |
| 513 | 20240726 | 103700 | 806576680 | 2325 | 2325 | 2330 | 2325 | 1022 |
| 514 | 20240726 | 103600 | 804196840 | 2325 | 2325 | 2325 | 2325 | 17 |
| 515 | 20240726 | 103500 | 804157315 | 2325 | 2325 | 2325 | 2325 | 30 |
| 516 | 20240726 | 103400 | 804087565 | 2325 | 2330 | 2330 | 2325 | 99 |
| 517 | 20240726 | 103300 | 803857365 | 2330 | 2335 | 2335 | 2325 | 72 |
| 518 | 20240726 | 103200 | 803689565 | 2330 | 2325 | 2330 | 2325 | 745 |
| 519 | 20240726 | 103100 | 801955725 | 2320 | 2325 | 2325 | 2320 | 1479 |
| 520 | 20240726 | 103000 | 798524245 | 2330 | 2330 | 2330 | 2330 | 11 |
| 521 | 20240726 | 102900 | 798498615 | 2320 | 2330 | 2330 | 2320 | 80 |
| 522 | 20240726 | 102800 | 798312975 | 2320 | 2320 | 2320 | 2320 | 323 |
| 523 | 20240726 | 102700 | 797563615 | 2320 | 2325 | 2325 | 2320 | 665 |
| 524 | 20240726 | 102600 | 796020175 | 2330 | 2330 | 2330 | 2330 | 7061 |
| 525 | 20240726 | 102500 | 779568045 | 2330 | 2320 | 2330 | 2320 | 218 |
| 526 | 20240726 | 102400 | 779061665 | 2325 | 2325 | 2325 | 2325 | 2301 |
| 527 | 20240726 | 102300 | 773711840 | 2325 | 2320 | 2325 | 2320 | 1235 |
| 528 | 20240726 | 102200 | 770846490 | 2320 | 2320 | 2325 | 2315 | 2322 |
| 529 | 20240726 | 102100 | 765459680 | 2320 | 2320 | 2325 | 2320 | 3426 |
| 530 | 20240726 | 102000 | 757511350 | 2320 | 2320 | 2320 | 2320 | 231 |
| 531 | 20240726 | 101900 | 756975430 | 2325 | 2325 | 2325 | 2320 | 313 |
| 532 | 20240726 | 101800 | 756247710 | 2325 | 2325 | 2325 | 2325 | 326 |
| 533 | 20240726 | 101700 | 755489760 | 2320 | 2320 | 2320 | 2320 | 50 |
| 534 | 20240726 | 101600 | 755373760 | 2325 | 2330 | 2330 | 2320 | 1507 |
| 535 | 20240726 | 101500 | 751874480 | 2330 | 2325 | 2330 | 2325 | 146 |
| 536 | 20240726 | 101400 | 751534880 | 2325 | 2325 | 2325 | 2320 | 3076 |
| 537 | 20240726 | 101300 | 744384680 | 2325 | 2320 | 2325 | 2320 | 2205 |
| 538 | 20240726 | 101200 | 739268080 | 2325 | 2325 | 2325 | 2325 | 1075 |
| 539 | 20240726 | 101100 | 736768705 | 2325 | 2325 | 2325 | 2325 | 1237 |
| 540 | 20240726 | 101000 | 733892680 | 2335 | 2335 | 2335 | 2335 | 22 |
| 541 | 20240726 | 100900 | 733841310 | 2335 | 2330 | 2335 | 2330 | 3755 |
| 542 | 20240726 | 100800 | 725092095 | 2335 | 2335 | 2335 | 2330 | 178 |
| 543 | 20240726 | 100700 | 724676470 | 2335 | 2330 | 2335 | 2330 | 125 |
| 544 | 20240726 | 100600 | 724385095 | 2335 | 2335 | 2335 | 2335 | 76 |
| 545 | 20240726 | 100500 | 724207635 | 2335 | 2335 | 2335 | 2335 | 54 |
| 546 | 20240726 | 100400 | 724081545 | 2335 | 2330 | 2335 | 2330 | 1799 |
| 547 | 20240726 | 100300 | 719885380 | 2335 | 2335 | 2335 | 2335 | 3 |
| 548 | 20240726 | 100200 | 719878375 | 2335 | 2335 | 2335 | 2335 | 85 |
| 549 | 20240726 | 100100 | 719679900 | 2335 | 2340 | 2340 | 2330 | 345 |
| 550 | 20240726 | 100000 | 718874030 | 2325 | 2345 | 2345 | 2325 | 11944 |
| 551 | 20240726 | 095900 | 691037885 | 2340 | 2335 | 2340 | 2335 | 6909 |
| 552 | 20240726 | 095800 | 674872335 | 2335 | 2340 | 2340 | 2335 | 476 |
| 553 | 20240726 | 095700 | 673760870 | 2335 | 2340 | 2340 | 2335 | 500 |
| 554 | 20240726 | 095600 | 672591870 | 2340 | 2325 | 2340 | 2325 | 3552 |
| 555 | 20240726 | 095500 | 664316715 | 2330 | 2330 | 2330 | 2330 | 1553 |
| 556 | 20240726 | 095400 | 660698225 | 2330 | 2320 | 2330 | 2320 | 183 |
| 557 | 20240726 | 095300 | 660272525 | 2320 | 2325 | 2330 | 2320 | 3754 |
| 558 | 20240726 | 095200 | 651558095 | 2330 | 2320 | 2330 | 2320 | 419 |
| 559 | 20240726 | 095100 | 650585785 | 2330 | 2325 | 2330 | 2320 | 3098 |
| 560 | 20240726 | 095000 | 643382990 | 2330 | 2330 | 2330 | 2325 | 5286 |
| 561 | 20240726 | 094900 | 631089310 | 2325 | 2330 | 2330 | 2325 | 40 |
| 562 | 20240726 | 094800 | 630996160 | 2325 | 2325 | 2325 | 2325 | 2785 |
| 563 | 20240726 | 094700 | 624521035 | 2330 | 2330 | 2330 | 2330 | 10 |
| 564 | 20240726 | 094600 | 624497735 | 2330 | 2330 | 2330 | 2320 | 442 |
| 565 | 20240726 | 094500 | 623470380 | 2325 | 2320 | 2325 | 2320 | 5105 |
| 566 | 20240726 | 094400 | 611605760 | 2320 | 2310 | 2320 | 2310 | 3769 |
| 567 | 20240726 | 094300 | 602881530 | 2315 | 2320 | 2320 | 2315 | 2661 |
| 568 | 20240726 | 094200 | 596718790 | 2325 | 2320 | 2325 | 2320 | 400 |
| 569 | 20240726 | 094100 | 595788890 | 2325 | 2315 | 2325 | 2315 | 1126 |
| 570 | 20240726 | 094000 | 593177065 | 2320 | 2315 | 2325 | 2315 | 4437 |
| 571 | 20240726 | 093900 | 582891885 | 2320 | 2310 | 2320 | 2310 | 4368 |
| 572 | 20240726 | 093800 | 572777755 | 2310 | 2320 | 2320 | 2310 | 1305 |
| 573 | 20240726 | 093700 | 569762620 | 2325 | 2315 | 2325 | 2310 | 3444 |
| 574 | 20240726 | 093600 | 561806390 | 2315 | 2315 | 2325 | 2310 | 3012 |
| 575 | 20240726 | 093500 | 554833465 | 2320 | 2315 | 2320 | 2315 | 748 |
| 576 | 20240726 | 093400 | 553098180 | 2315 | 2320 | 2325 | 2315 | 2144 |
| 577 | 20240726 | 093300 | 548126465 | 2315 | 2305 | 2320 | 2305 | 4899 |
| 578 | 20240726 | 093200 | 536830365 | 2305 | 2325 | 2325 | 2305 | 18753 |
| 579 | 20240726 | 093100 | 493503605 | 2315 | 2315 | 2325 | 2315 | 7303 |
| 580 | 20240726 | 093000 | 476596870 | 2315 | 2320 | 2325 | 2310 | 6901 |
| 581 | 20240726 | 092900 | 460625485 | 2325 | 2325 | 2325 | 2325 | 1301 |
| 582 | 20240726 | 092800 | 457600660 | 2325 | 2315 | 2325 | 2310 | 3487 |
| 583 | 20240726 | 092700 | 449535910 | 2325 | 2335 | 2335 | 2315 | 10267 |
| 584 | 20240726 | 092600 | 425685630 | 2335 | 2335 | 2335 | 2335 | 537 |
| 585 | 20240726 | 092500 | 424431735 | 2340 | 2330 | 2340 | 2325 | 4518 |
| 586 | 20240726 | 092400 | 413911000 | 2330 | 2345 | 2350 | 2325 | 21961 |
| 587 | 20240726 | 092300 | 362567765 | 2355 | 2355 | 2355 | 2355 | 0 |
| 588 | 20240726 | 092200 | 362567765 | 2355 | 2355 | 2355 | 2355 | 2 |
| 589 | 20240726 | 092100 | 362563055 | 2350 | 2355 | 2355 | 2350 | 3084 |
| 590 | 20240726 | 092000 | 355313505 | 2355 | 2365 | 2365 | 2355 | 820 |
| 591 | 20240726 | 091900 | 353381290 | 2365 | 2365 | 2365 | 2360 | 140 |
| 592 | 20240726 | 091800 | 353050695 | 2365 | 2360 | 2365 | 2360 | 4649 |
| 593 | 20240726 | 091700 | 342066830 | 2355 | 2355 | 2360 | 2350 | 1093 |
| 594 | 20240726 | 091600 | 339492915 | 2350 | 2355 | 2355 | 2345 | 1647 |
| 595 | 20240726 | 091500 | 335621815 | 2355 | 2350 | 2355 | 2350 | 3142 |
| 596 | 20240726 | 091400 | 328238065 | 2350 | 2355 | 2355 | 2350 | 3817 |
| 597 | 20240726 | 091300 | 319264435 | 2360 | 2360 | 2360 | 2355 | 586 |
| 598 | 20240726 | 091200 | 317884045 | 2365 | 2365 | 2365 | 2365 | 1110 |
| 599 | 20240726 | 091100 | 315258895 | 2365 | 2355 | 2365 | 2355 | 3098 |
| 600 | 20240726 | 091000 | 307947590 | 2360 | 2365 | 2365 | 2360 | 2708 |
| 601 | 20240726 | 090900 | 301552510 | 2365 | 2345 | 2365 | 2345 | 15023 |
| 602 | 20240726 | 090800 | 266238695 | 2345 | 2350 | 2350 | 2345 | 775 |
| 603 | 20240726 | 090700 | 264421290 | 2350 | 2350 | 2350 | 2345 | 6855 |
| 604 | 20240726 | 090600 | 248345695 | 2350 | 2345 | 2355 | 2345 | 1310 |
| 605 | 20240726 | 090500 | 245268810 | 2350 | 2335 | 2350 | 2335 | 17477 |
| 606 | 20240726 | 090400 | 204242690 | 2345 | 2355 | 2355 | 2335 | 6311 |
| 607 | 20240726 | 090300 | 189447755 | 2355 | 2355 | 2365 | 2355 | 7869 |
| 608 | 20240726 | 090200 | 170915770 | 2355 | 2370 | 2370 | 2355 | 25296 |
| 609 | 20240726 | 090100 | 111180535 | 2370 | 2370 | 2370 | 2360 | 9098 |
| 610 | 20240726 | 090000 | 89648125 | 2370 | 2345 | 2370 | 2335 | 33581 |