31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240725 | 193000 | 1572394750 | 4720 | 4720 | 4720 | 4720 | 6649 |
| 3 | 20240725 | 192900 | 1572394750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 4 | 20240725 | 192800 | 1572394750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 5 | 20240725 | 192700 | 1572394750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 6 | 20240725 | 192600 | 1572394750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 7 | 20240725 | 192500 | 1572394750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 8 | 20240725 | 192400 | 1572394750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 9 | 20240725 | 192300 | 1572394750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 10 | 20240725 | 192200 | 1572394750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 11 | 20240725 | 192100 | 1572394750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 12 | 20240725 | 192000 | 1572394750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 13 | 20240725 | 191900 | 1572394750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 14 | 20240725 | 191800 | 1572394750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 15 | 20240725 | 191700 | 1572394750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 16 | 20240725 | 191600 | 1572394750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 17 | 20240725 | 191500 | 1572394750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 18 | 20240725 | 191400 | 1572394750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 19 | 20240725 | 191300 | 1572394750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 20 | 20240725 | 191200 | 1572394750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 21 | 20240725 | 191100 | 1572394750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 22 | 20240725 | 191000 | 1572394750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 23 | 20240725 | 190900 | 1572394750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 24 | 20240725 | 190800 | 1572394750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 25 | 20240725 | 190700 | 1572394750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 26 | 20240725 | 190600 | 1572394750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 27 | 20240725 | 190500 | 1572394750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 28 | 20240725 | 190400 | 1572394750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 29 | 20240725 | 190300 | 1572394750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 30 | 20240725 | 190200 | 1572394750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 31 | 20240725 | 190100 | 1572394750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 32 | 20240725 | 190000 | 1572394750 | 4720 | 4720 | 4720 | 4720 | 6649 |
| 33 | 20240725 | 185900 | 1572394750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 34 | 20240725 | 185800 | 1572394750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 35 | 20240725 | 185700 | 1572394750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 36 | 20240725 | 185600 | 1572394750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 37 | 20240725 | 185500 | 1572394750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 38 | 20240725 | 185400 | 1572394750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 39 | 20240725 | 185300 | 1572394750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 40 | 20240725 | 185200 | 1572394750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 41 | 20240725 | 185100 | 1572394750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 42 | 20240725 | 185000 | 1572394750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 43 | 20240725 | 184900 | 1572394750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 44 | 20240725 | 184800 | 1572394750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 45 | 20240725 | 184700 | 1572394750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 46 | 20240725 | 184600 | 1572394750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 47 | 20240725 | 184500 | 1572394750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 48 | 20240725 | 184400 | 1572394750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 49 | 20240725 | 184300 | 1572394750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 50 | 20240725 | 184200 | 1572394750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 51 | 20240725 | 184100 | 1572394750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 52 | 20240725 | 184000 | 1572394750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 53 | 20240725 | 183900 | 1572394750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 54 | 20240725 | 183800 | 1572394750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 55 | 20240725 | 183700 | 1572394750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 56 | 20240725 | 183600 | 1572394750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 57 | 20240725 | 183500 | 1572394750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 58 | 20240725 | 183400 | 1572394750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 59 | 20240725 | 183300 | 1572394750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 60 | 20240725 | 183200 | 1572394750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 61 | 20240725 | 183100 | 1572394750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 62 | 20240725 | 183000 | 1572394750 | 4720 | 4720 | 4720 | 4720 | 6649 |
| 63 | 20240725 | 182900 | 1572394750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 64 | 20240725 | 182800 | 1572394750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 65 | 20240725 | 182700 | 1572394750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 66 | 20240725 | 182600 | 1572394750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 67 | 20240725 | 182500 | 1572394750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 68 | 20240725 | 182400 | 1572394750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 69 | 20240725 | 182300 | 1572394750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 70 | 20240725 | 182200 | 1572394750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 71 | 20240725 | 182100 | 1572394750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 72 | 20240725 | 182000 | 1572394750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 73 | 20240725 | 181900 | 1572394750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 74 | 20240725 | 181800 | 1572394750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 75 | 20240725 | 181700 | 1572394750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 76 | 20240725 | 181600 | 1572394750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 77 | 20240725 | 181500 | 1572394750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 78 | 20240725 | 181400 | 1572394750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 79 | 20240725 | 181300 | 1572394750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 80 | 20240725 | 181200 | 1572394750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 81 | 20240725 | 181100 | 1572394750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 82 | 20240725 | 181000 | 1572394750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 83 | 20240725 | 180900 | 1572394750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 84 | 20240725 | 180800 | 1572394750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 85 | 20240725 | 180700 | 1572394750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 86 | 20240725 | 180600 | 1572394750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 87 | 20240725 | 180500 | 1572394750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 88 | 20240725 | 180400 | 1572394750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 89 | 20240725 | 180300 | 1572394750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 90 | 20240725 | 180200 | 1572394750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 91 | 20240725 | 180100 | 1572394750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 92 | 20240725 | 180000 | 1572394750 | 4720 | 4720 | 4720 | 4720 | 6649 |
| 93 | 20240725 | 175900 | 1572394750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 94 | 20240725 | 175800 | 1572394750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 95 | 20240725 | 175700 | 1572394750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 96 | 20240725 | 175600 | 1572394750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 97 | 20240725 | 175500 | 1572394750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 98 | 20240725 | 175400 | 1572394750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 99 | 20240725 | 175300 | 1572394750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 100 | 20240725 | 175200 | 1572394750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 101 | 20240725 | 175100 | 1572394750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 102 | 20240725 | 175000 | 1572394750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 103 | 20240725 | 174900 | 1572394750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 104 | 20240725 | 174800 | 1572394750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 105 | 20240725 | 174700 | 1572394750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 106 | 20240725 | 174600 | 1572394750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 107 | 20240725 | 174500 | 1572394750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 108 | 20240725 | 174400 | 1572394750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 109 | 20240725 | 174300 | 1572394750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 110 | 20240725 | 174200 | 1572394750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 111 | 20240725 | 174100 | 1572394750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 112 | 20240725 | 174000 | 1572394750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 113 | 20240725 | 173900 | 1572394750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 114 | 20240725 | 173800 | 1572394750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 115 | 20240725 | 173700 | 1572394750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 116 | 20240725 | 173600 | 1572394750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 117 | 20240725 | 173500 | 1572394750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 118 | 20240725 | 173400 | 1572394750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 119 | 20240725 | 173300 | 1572394750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 120 | 20240725 | 173200 | 1572394750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 121 | 20240725 | 173100 | 1572394750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 122 | 20240725 | 173000 | 1572394750 | 4720 | 4720 | 4720 | 4720 | 6649 |
| 123 | 20240725 | 172900 | 1572394750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 124 | 20240725 | 172800 | 1572394750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 125 | 20240725 | 172700 | 1572394750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 126 | 20240725 | 172600 | 1572394750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 127 | 20240725 | 172500 | 1572394750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 128 | 20240725 | 172400 | 1572394750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 129 | 20240725 | 172300 | 1572394750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 130 | 20240725 | 172200 | 1572394750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 131 | 20240725 | 172100 | 1572394750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 132 | 20240725 | 172000 | 1572394750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 133 | 20240725 | 171900 | 1572394750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 134 | 20240725 | 171800 | 1572394750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 135 | 20240725 | 171700 | 1572394750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 136 | 20240725 | 171600 | 1572394750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 137 | 20240725 | 171500 | 1572394750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 138 | 20240725 | 171400 | 1572394750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 139 | 20240725 | 171300 | 1572394750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 140 | 20240725 | 171200 | 1572394750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 141 | 20240725 | 171100 | 1572394750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 142 | 20240725 | 171000 | 1572394750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 143 | 20240725 | 170900 | 1572394750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 144 | 20240725 | 170800 | 1572394750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 145 | 20240725 | 170700 | 1572394750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 146 | 20240725 | 170600 | 1572394750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 147 | 20240725 | 170500 | 1572394750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 148 | 20240725 | 170400 | 1572394750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 149 | 20240725 | 170300 | 1572394750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 150 | 20240725 | 170200 | 1572394750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 151 | 20240725 | 170100 | 1572394750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 152 | 20240725 | 170000 | 1572394750 | 4720 | 4720 | 4720 | 4720 | 6649 |
| 153 | 20240725 | 165900 | 1572394750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 154 | 20240725 | 165800 | 1572394750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 155 | 20240725 | 165700 | 1572394750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 156 | 20240725 | 165600 | 1572394750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 157 | 20240725 | 165500 | 1572394750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 158 | 20240725 | 165400 | 1572394750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 159 | 20240725 | 165300 | 1572394750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 160 | 20240725 | 165200 | 1572394750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 161 | 20240725 | 165100 | 1572394750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 162 | 20240725 | 165000 | 1572394750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 163 | 20240725 | 164900 | 1572394750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 164 | 20240725 | 164800 | 1572394750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 165 | 20240725 | 164700 | 1572394750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 166 | 20240725 | 164600 | 1572394750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 167 | 20240725 | 164500 | 1572394750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 168 | 20240725 | 164400 | 1572394750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 169 | 20240725 | 164300 | 1572394750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 170 | 20240725 | 164200 | 1572394750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 171 | 20240725 | 164100 | 1572394750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 172 | 20240725 | 164000 | 1572394750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 173 | 20240725 | 163900 | 1572394750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 174 | 20240725 | 163800 | 1572394750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 175 | 20240725 | 163700 | 1572394750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 176 | 20240725 | 163600 | 1572394750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 177 | 20240725 | 163500 | 1572394750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 178 | 20240725 | 163400 | 1572394750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 179 | 20240725 | 163300 | 1572394750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 180 | 20240725 | 163200 | 1572394750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 181 | 20240725 | 163100 | 1572394750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 182 | 20240725 | 163000 | 1572394750 | 4720 | 4720 | 4720 | 4720 | 6649 |
| 183 | 20240725 | 162900 | 1572394750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 184 | 20240725 | 162800 | 1572394750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 185 | 20240725 | 162700 | 1572394750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 186 | 20240725 | 162600 | 1572394750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 187 | 20240725 | 162500 | 1572394750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 188 | 20240725 | 162400 | 1572394750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 189 | 20240725 | 162300 | 1572394750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 190 | 20240725 | 162200 | 1572394750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 191 | 20240725 | 162100 | 1572394750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 192 | 20240725 | 162000 | 1572394750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 193 | 20240725 | 161900 | 1572394750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 194 | 20240725 | 161800 | 1572394750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 195 | 20240725 | 161700 | 1572394750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 196 | 20240725 | 161600 | 1572394750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 197 | 20240725 | 161500 | 1572394750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 198 | 20240725 | 161400 | 1572394750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 199 | 20240725 | 161300 | 1572394750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 200 | 20240725 | 161200 | 1572394750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 201 | 20240725 | 161100 | 1572394750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 202 | 20240725 | 161000 | 1572394750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 203 | 20240725 | 160900 | 1572394750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 204 | 20240725 | 160800 | 1572394750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 205 | 20240725 | 160700 | 1572394750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 206 | 20240725 | 160600 | 1572394750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 207 | 20240725 | 160500 | 1572394750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 208 | 20240725 | 160400 | 1572394750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 209 | 20240725 | 160300 | 1572394750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 210 | 20240725 | 160200 | 1572394750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 211 | 20240725 | 160100 | 1572394750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 212 | 20240725 | 160000 | 1572394750 | 4720 | 4720 | 4720 | 4720 | 6649 |
| 213 | 20240725 | 155900 | 1572394750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 214 | 20240725 | 155800 | 1572394750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 215 | 20240725 | 155700 | 1572394750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 216 | 20240725 | 155600 | 1572394750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 217 | 20240725 | 155500 | 1572394750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 218 | 20240725 | 155400 | 1572394750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 219 | 20240725 | 155300 | 1572394750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 220 | 20240725 | 155200 | 1572394750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 221 | 20240725 | 155100 | 1572394750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 222 | 20240725 | 155000 | 1572394750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 223 | 20240725 | 154900 | 1572394750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 224 | 20240725 | 154800 | 1572394750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 225 | 20240725 | 154700 | 1572394750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 226 | 20240725 | 154600 | 1572394750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 227 | 20240725 | 154500 | 1572394750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 228 | 20240725 | 154400 | 1572394750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 229 | 20240725 | 154300 | 1572394750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 230 | 20240725 | 154200 | 1572394750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 231 | 20240725 | 154100 | 1572394750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 232 | 20240725 | 154000 | 1572394750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 233 | 20240725 | 153900 | 1572394750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 234 | 20240725 | 153800 | 1572394750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 235 | 20240725 | 153700 | 1572394750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 236 | 20240725 | 153600 | 1572394750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 237 | 20240725 | 153500 | 1572394750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 238 | 20240725 | 153400 | 1572394750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 239 | 20240725 | 153300 | 1572394750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 240 | 20240725 | 153200 | 1572394750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 241 | 20240725 | 153100 | 1572394750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 242 | 20240725 | 153000 | 1572394750 | 4720 | 4720 | 4720 | 4720 | 13298 |
| 243 | 20240725 | 152900 | 1541011470 | 4735 | 4735 | 4735 | 4735 | 0 |
| 244 | 20240725 | 152800 | 1541011470 | 4735 | 4735 | 4735 | 4735 | 0 |
| 245 | 20240725 | 152700 | 1541011470 | 4735 | 4735 | 4735 | 4735 | 0 |
| 246 | 20240725 | 152600 | 1541011470 | 4735 | 4735 | 4735 | 4735 | 0 |
| 247 | 20240725 | 152500 | 1541011470 | 4735 | 4735 | 4735 | 4735 | 0 |
| 248 | 20240725 | 152400 | 1541011470 | 4735 | 4735 | 4735 | 4735 | 0 |
| 249 | 20240725 | 152300 | 1541011470 | 4735 | 4735 | 4735 | 4735 | 0 |
| 250 | 20240725 | 152200 | 1541011470 | 4735 | 4735 | 4735 | 4735 | 0 |
| 251 | 20240725 | 152100 | 1541011470 | 4735 | 4735 | 4735 | 4735 | 0 |
| 252 | 20240725 | 152000 | 1541011470 | 4735 | 4735 | 4735 | 4735 | 0 |
| 253 | 20240725 | 151900 | 1541011470 | 4735 | 4735 | 4735 | 4720 | 2181 |
| 254 | 20240725 | 151800 | 1530705840 | 4735 | 4735 | 4735 | 4725 | 317 |
| 255 | 20240725 | 151700 | 1529206705 | 4725 | 4740 | 4740 | 4725 | 501 |
| 256 | 20240725 | 151600 | 1526839465 | 4720 | 4735 | 4735 | 4720 | 5756 |
| 257 | 20240725 | 151500 | 1499624665 | 4740 | 4735 | 4740 | 4735 | 79 |
| 258 | 20240725 | 151400 | 1499250595 | 4740 | 4740 | 4740 | 4740 | 0 |
| 259 | 20240725 | 151300 | 1499250595 | 4740 | 4740 | 4740 | 4735 | 553 |
| 260 | 20240725 | 151200 | 1496630875 | 4740 | 4740 | 4740 | 4740 | 387 |
| 261 | 20240725 | 151100 | 1494796495 | 4740 | 4740 | 4740 | 4740 | 881 |
| 262 | 20240725 | 151000 | 1490620555 | 4740 | 4740 | 4740 | 4740 | 201 |
| 263 | 20240725 | 150900 | 1489667815 | 4735 | 4740 | 4740 | 4735 | 244 |
| 264 | 20240725 | 150800 | 1488511790 | 4740 | 4730 | 4740 | 4730 | 14 |
| 265 | 20240725 | 150700 | 1488445560 | 4730 | 4735 | 4735 | 4730 | 223 |
| 266 | 20240725 | 150600 | 1487389670 | 4735 | 4730 | 4735 | 4730 | 24 |
| 267 | 20240725 | 150500 | 1487276145 | 4730 | 4735 | 4735 | 4730 | 402 |
| 268 | 20240725 | 150400 | 1485374675 | 4735 | 4730 | 4735 | 4730 | 1666 |
| 269 | 20240725 | 150300 | 1477491665 | 4730 | 4730 | 4730 | 4730 | 257 |
| 270 | 20240725 | 150200 | 1476276055 | 4735 | 4735 | 4735 | 4735 | 447 |
| 271 | 20240725 | 150100 | 1474159510 | 4735 | 4730 | 4735 | 4730 | 550 |
| 272 | 20240725 | 150000 | 1471557045 | 4730 | 4730 | 4730 | 4730 | 4 |
| 273 | 20240725 | 145900 | 1471538125 | 4730 | 4730 | 4730 | 4725 | 3398 |
| 274 | 20240725 | 145800 | 1455474380 | 4735 | 4735 | 4735 | 4735 | 0 |
| 275 | 20240725 | 145700 | 1455474380 | 4735 | 4735 | 4735 | 4735 | 2 |
| 276 | 20240725 | 145600 | 1455464910 | 4735 | 4740 | 4740 | 4735 | 212 |
| 277 | 20240725 | 145500 | 1454460860 | 4745 | 4745 | 4745 | 4745 | 61 |
| 278 | 20240725 | 145400 | 1454171415 | 4745 | 4745 | 4745 | 4745 | 1 |
| 279 | 20240725 | 145300 | 1454166670 | 4745 | 4740 | 4745 | 4740 | 370 |
| 280 | 20240725 | 145200 | 1452411820 | 4745 | 4745 | 4745 | 4745 | 0 |
| 281 | 20240725 | 145100 | 1452411820 | 4745 | 4745 | 4745 | 4745 | 0 |
| 282 | 20240725 | 145000 | 1452411820 | 4745 | 4745 | 4745 | 4745 | 0 |
| 283 | 20240725 | 144900 | 1452411820 | 4745 | 4745 | 4745 | 4740 | 234 |
| 284 | 20240725 | 144800 | 1451302490 | 4745 | 4745 | 4745 | 4745 | 5 |
| 285 | 20240725 | 144700 | 1451278765 | 4745 | 4745 | 4750 | 4740 | 241 |
| 286 | 20240725 | 144600 | 1450136295 | 4745 | 4750 | 4750 | 4745 | 109 |
| 287 | 20240725 | 144500 | 1449618970 | 4745 | 4745 | 4745 | 4745 | 22 |
| 288 | 20240725 | 144400 | 1449514580 | 4745 | 4750 | 4750 | 4745 | 144 |
| 289 | 20240725 | 144300 | 1448831295 | 4750 | 4745 | 4750 | 4745 | 398 |
| 290 | 20240725 | 144200 | 1446942780 | 4750 | 4750 | 4750 | 4750 | 460 |
| 291 | 20240725 | 144100 | 1444757780 | 4750 | 4740 | 4755 | 4740 | 1846 |
| 292 | 20240725 | 144000 | 1435988835 | 4745 | 4745 | 4745 | 4745 | 0 |
| 293 | 20240725 | 143900 | 1435988835 | 4745 | 4745 | 4745 | 4745 | 0 |
| 294 | 20240725 | 143800 | 1435988835 | 4745 | 4745 | 4745 | 4745 | 1 |
| 295 | 20240725 | 143700 | 1435984090 | 4740 | 4740 | 4740 | 4740 | 101 |
| 296 | 20240725 | 143600 | 1435505350 | 4740 | 4745 | 4745 | 4740 | 501 |
| 297 | 20240725 | 143500 | 1433130605 | 4740 | 4740 | 4740 | 4740 | 370 |
| 298 | 20240725 | 143400 | 1431376805 | 4745 | 4745 | 4745 | 4745 | 12 |
| 299 | 20240725 | 143300 | 1431319865 | 4745 | 4750 | 4750 | 4740 | 1072 |
| 300 | 20240725 | 143200 | 1426238295 | 4750 | 4750 | 4750 | 4750 | 19 |
| 301 | 20240725 | 143100 | 1426148045 | 4745 | 4745 | 4745 | 4745 | 1 |
| 302 | 20240725 | 143000 | 1426143300 | 4745 | 4745 | 4745 | 4745 | 343 |
| 303 | 20240725 | 142900 | 1424515765 | 4745 | 4745 | 4745 | 4745 | 0 |
| 304 | 20240725 | 142800 | 1424515765 | 4745 | 4745 | 4745 | 4745 | 180 |
| 305 | 20240725 | 142700 | 1423661665 | 4745 | 4745 | 4745 | 4745 | 866 |
| 306 | 20240725 | 142600 | 1419552495 | 4750 | 4750 | 4750 | 4750 | 0 |
| 307 | 20240725 | 142500 | 1419552495 | 4750 | 4750 | 4750 | 4750 | 0 |
| 308 | 20240725 | 142400 | 1419552495 | 4750 | 4745 | 4750 | 4745 | 42 |
| 309 | 20240725 | 142300 | 1419353145 | 4750 | 4750 | 4750 | 4750 | 14 |
| 310 | 20240725 | 142200 | 1419286645 | 4750 | 4750 | 4755 | 4750 | 1160 |
| 311 | 20240725 | 142100 | 1413776495 | 4750 | 4750 | 4750 | 4750 | 20 |
| 312 | 20240725 | 142000 | 1413681495 | 4755 | 4755 | 4755 | 4750 | 87 |
| 313 | 20240725 | 141900 | 1413267960 | 4755 | 4755 | 4755 | 4755 | 0 |
| 314 | 20240725 | 141800 | 1413267960 | 4755 | 4755 | 4755 | 4755 | 455 |
| 315 | 20240725 | 141700 | 1411104435 | 4755 | 4755 | 4755 | 4755 | 10 |
| 316 | 20240725 | 141600 | 1411056885 | 4755 | 4755 | 4755 | 4755 | 10 |
| 317 | 20240725 | 141500 | 1411009335 | 4755 | 4755 | 4755 | 4755 | 341 |
| 318 | 20240725 | 141400 | 1409387880 | 4760 | 4760 | 4760 | 4760 | 20 |
| 319 | 20240725 | 141300 | 1409292680 | 4760 | 4755 | 4760 | 4755 | 1383 |
| 320 | 20240725 | 141200 | 1402716020 | 4750 | 4750 | 4750 | 4750 | 630 |
| 321 | 20240725 | 141100 | 1399723520 | 4750 | 4750 | 4750 | 4750 | 70 |
| 322 | 20240725 | 141000 | 1399391020 | 4750 | 4750 | 4750 | 4750 | 0 |
| 323 | 20240725 | 140900 | 1399391020 | 4750 | 4745 | 4750 | 4745 | 592 |
| 324 | 20240725 | 140800 | 1396581900 | 4740 | 4740 | 4740 | 4740 | 0 |
| 325 | 20240725 | 140700 | 1396581900 | 4740 | 4740 | 4740 | 4740 | 5 |
| 326 | 20240725 | 140600 | 1396558200 | 4740 | 4745 | 4745 | 4740 | 16 |
| 327 | 20240725 | 140500 | 1396482305 | 4745 | 4745 | 4745 | 4745 | 0 |
| 328 | 20240725 | 140400 | 1396482305 | 4745 | 4745 | 4745 | 4745 | 20 |
| 329 | 20240725 | 140300 | 1396387405 | 4745 | 4745 | 4745 | 4745 | 22 |
| 330 | 20240725 | 140200 | 1396283015 | 4745 | 4745 | 4745 | 4745 | 3 |
| 331 | 20240725 | 140100 | 1396268780 | 4745 | 4740 | 4745 | 4740 | 3414 |
| 332 | 20240725 | 140000 | 1380071770 | 4735 | 4740 | 4740 | 4735 | 1215 |
| 333 | 20240725 | 135900 | 1374317670 | 4740 | 4730 | 4740 | 4725 | 2166 |
| 334 | 20240725 | 135800 | 1364076035 | 4730 | 4735 | 4735 | 4730 | 1242 |
| 335 | 20240725 | 135700 | 1358201165 | 4735 | 4735 | 4735 | 4735 | 144 |
| 336 | 20240725 | 135600 | 1357519325 | 4735 | 4735 | 4735 | 4735 | 761 |
| 337 | 20240725 | 135500 | 1353915990 | 4740 | 4735 | 4740 | 4735 | 454 |
| 338 | 20240725 | 135400 | 1351765795 | 4745 | 4740 | 4745 | 4740 | 2 |
| 339 | 20240725 | 135300 | 1351756310 | 4740 | 4745 | 4745 | 4740 | 121 |
| 340 | 20240725 | 135200 | 1351182170 | 4745 | 4740 | 4745 | 4740 | 40 |
| 341 | 20240725 | 135100 | 1350992480 | 4735 | 4735 | 4735 | 4735 | 864 |
| 342 | 20240725 | 135000 | 1346901440 | 4735 | 4735 | 4735 | 4735 | 20 |
| 343 | 20240725 | 134900 | 1346806740 | 4730 | 4730 | 4730 | 4730 | 0 |
| 344 | 20240725 | 134800 | 1346806740 | 4730 | 4735 | 4735 | 4730 | 1206 |
| 345 | 20240725 | 134700 | 1341097360 | 4735 | 4735 | 4735 | 4735 | 0 |
| 346 | 20240725 | 134600 | 1341097360 | 4735 | 4735 | 4735 | 4735 | 1 |
| 347 | 20240725 | 134500 | 1341092625 | 4735 | 4730 | 4735 | 4730 | 7 |
| 348 | 20240725 | 134400 | 1341059495 | 4730 | 4730 | 4730 | 4730 | 10 |
| 349 | 20240725 | 134300 | 1341012195 | 4730 | 4730 | 4730 | 4730 | 0 |
| 350 | 20240725 | 134200 | 1341012195 | 4730 | 4730 | 4730 | 4730 | 6 |
| 351 | 20240725 | 134100 | 1340983815 | 4730 | 4720 | 4730 | 4720 | 1620 |
| 352 | 20240725 | 134000 | 1333337365 | 4720 | 4720 | 4720 | 4720 | 2271 |
| 353 | 20240725 | 133900 | 1322618245 | 4720 | 4720 | 4720 | 4720 | 2729 |
| 354 | 20240725 | 133800 | 1309737365 | 4720 | 4720 | 4720 | 4720 | 2000 |
| 355 | 20240725 | 133700 | 1300297365 | 4725 | 4730 | 4730 | 4725 | 833 |
| 356 | 20240725 | 133600 | 1296361270 | 4730 | 4730 | 4730 | 4725 | 6 |
| 357 | 20240725 | 133500 | 1296332910 | 4725 | 4725 | 4730 | 4720 | 41 |
| 358 | 20240725 | 133400 | 1296139230 | 4720 | 4720 | 4720 | 4720 | 1864 |
| 359 | 20240725 | 133300 | 1287341150 | 4720 | 4720 | 4720 | 4720 | 135 |
| 360 | 20240725 | 133200 | 1286703950 | 4720 | 4720 | 4720 | 4720 | 1534 |
| 361 | 20240725 | 133100 | 1279463470 | 4715 | 4720 | 4720 | 4715 | 2567 |
| 362 | 20240725 | 133000 | 1267347730 | 4720 | 4725 | 4725 | 4720 | 2000 |
| 363 | 20240725 | 132900 | 1257907670 | 4725 | 4725 | 4725 | 4725 | 1010 |
| 364 | 20240725 | 132800 | 1253135420 | 4725 | 4715 | 4725 | 4715 | 143 |
| 365 | 20240725 | 132700 | 1252461160 | 4720 | 4720 | 4720 | 4720 | 1081 |
| 366 | 20240725 | 132600 | 1247358840 | 4720 | 4720 | 4720 | 4720 | 241 |
| 367 | 20240725 | 132500 | 1246221320 | 4720 | 4720 | 4720 | 4720 | 110 |
| 368 | 20240725 | 132400 | 1245702120 | 4720 | 4720 | 4720 | 4720 | 1 |
| 369 | 20240725 | 132300 | 1245697400 | 4720 | 4720 | 4730 | 4720 | 4041 |
| 370 | 20240725 | 132200 | 1226623780 | 4720 | 4720 | 4730 | 4720 | 4247 |
| 371 | 20240725 | 132100 | 1206577930 | 4720 | 4730 | 4730 | 4720 | 286 |
| 372 | 20240725 | 132000 | 1205228000 | 4725 | 4720 | 4725 | 4720 | 2405 |
| 373 | 20240725 | 131900 | 1193874375 | 4720 | 4720 | 4720 | 4720 | 100 |
| 374 | 20240725 | 131800 | 1193402375 | 4725 | 4725 | 4725 | 4705 | 8425 |
| 375 | 20240725 | 131700 | 1153683885 | 4725 | 4725 | 4725 | 4725 | 212 |
| 376 | 20240725 | 131600 | 1152682185 | 4725 | 4725 | 4725 | 4725 | 2315 |
| 377 | 20240725 | 131500 | 1141743810 | 4730 | 4725 | 4730 | 4725 | 2000 |
| 378 | 20240725 | 131400 | 1132287970 | 4720 | 4725 | 4725 | 4720 | 330 |
| 379 | 20240725 | 131300 | 1130730220 | 4725 | 4725 | 4725 | 4725 | 1138 |
| 380 | 20240725 | 131200 | 1125353170 | 4730 | 4725 | 4750 | 4725 | 1731 |
| 381 | 20240725 | 131100 | 1117171945 | 4725 | 4730 | 4730 | 4725 | 1985 |
| 382 | 20240725 | 131000 | 1107789970 | 4730 | 4725 | 4735 | 4725 | 4629 |
| 383 | 20240725 | 130900 | 1085904515 | 4725 | 4725 | 4725 | 4725 | 0 |
| 384 | 20240725 | 130800 | 1085904515 | 4725 | 4725 | 4725 | 4725 | 10 |
| 385 | 20240725 | 130700 | 1085857265 | 4725 | 4725 | 4725 | 4725 | 0 |
| 386 | 20240725 | 130600 | 1085857265 | 4725 | 4725 | 4725 | 4725 | 0 |
| 387 | 20240725 | 130500 | 1085857265 | 4725 | 4725 | 4725 | 4725 | 0 |
| 388 | 20240725 | 130400 | 1085857265 | 4725 | 4725 | 4725 | 4715 | 1869 |
| 389 | 20240725 | 130300 | 1077037000 | 4730 | 4725 | 4740 | 4725 | 1180 |
| 390 | 20240725 | 130200 | 1071460410 | 4725 | 4725 | 4725 | 4725 | 1 |
| 391 | 20240725 | 130100 | 1071455685 | 4720 | 4720 | 4720 | 4720 | 0 |
| 392 | 20240725 | 130000 | 1071455685 | 4720 | 4720 | 4720 | 4720 | 0 |
| 393 | 20240725 | 125900 | 1071455685 | 4720 | 4720 | 4720 | 4720 | 1093 |
| 394 | 20240725 | 125800 | 1066296725 | 4720 | 4720 | 4720 | 4720 | 907 |
| 395 | 20240725 | 125700 | 1062015685 | 4725 | 4725 | 4725 | 4725 | 0 |
| 396 | 20240725 | 125600 | 1062015685 | 4725 | 4725 | 4725 | 4720 | 1089 |
| 397 | 20240725 | 125500 | 1056870315 | 4725 | 4725 | 4725 | 4725 | 22 |
| 398 | 20240725 | 125400 | 1056766365 | 4725 | 4725 | 4725 | 4725 | 1377 |
| 399 | 20240725 | 125300 | 1050260040 | 4725 | 4725 | 4725 | 4725 | 0 |
| 400 | 20240725 | 125200 | 1050260040 | 4725 | 4725 | 4725 | 4725 | 2691 |
| 401 | 20240725 | 125100 | 1037545065 | 4720 | 4725 | 4725 | 4720 | 147 |
| 402 | 20240725 | 125000 | 1036850500 | 4745 | 4725 | 4745 | 4725 | 902 |
| 403 | 20240725 | 124900 | 1032587350 | 4725 | 4725 | 4725 | 4725 | 832 |
| 404 | 20240725 | 124800 | 1028656150 | 4720 | 4725 | 4745 | 4715 | 4703 |
| 405 | 20240725 | 124700 | 1006442945 | 4725 | 4725 | 4735 | 4725 | 4448 |
| 406 | 20240725 | 124600 | 985426095 | 4730 | 4730 | 4730 | 4730 | 1079 |
| 407 | 20240725 | 124500 | 980322425 | 4725 | 4730 | 4730 | 4725 | 1063 |
| 408 | 20240725 | 124400 | 975299705 | 4730 | 4730 | 4730 | 4730 | 797 |
| 409 | 20240725 | 124300 | 971529895 | 4725 | 4725 | 4725 | 4725 | 625 |
| 410 | 20240725 | 124200 | 968576770 | 4725 | 4725 | 4725 | 4725 | 12 |
| 411 | 20240725 | 124100 | 968520070 | 4730 | 4730 | 4730 | 4730 | 0 |
| 412 | 20240725 | 124000 | 968520070 | 4730 | 4730 | 4730 | 4730 | 715 |
| 413 | 20240725 | 123900 | 965138120 | 4730 | 4730 | 4730 | 4730 | 1703 |
| 414 | 20240725 | 123800 | 957082930 | 4730 | 4735 | 4735 | 4730 | 9897 |
| 415 | 20240725 | 123700 | 910264785 | 4735 | 4740 | 4740 | 4735 | 1025 |
| 416 | 20240725 | 123600 | 905408785 | 4740 | 4740 | 4740 | 4740 | 309 |
| 417 | 20240725 | 123500 | 903944125 | 4740 | 4740 | 4740 | 4740 | 1219 |
| 418 | 20240725 | 123400 | 898166065 | 4735 | 4735 | 4735 | 4735 | 0 |
| 419 | 20240725 | 123300 | 898166065 | 4735 | 4735 | 4735 | 4735 | 4 |
| 420 | 20240725 | 123200 | 898147125 | 4740 | 4740 | 4740 | 4740 | 0 |
| 421 | 20240725 | 123100 | 898147125 | 4740 | 4740 | 4740 | 4740 | 0 |
| 422 | 20240725 | 123000 | 898147125 | 4740 | 4740 | 4740 | 4740 | 300 |
| 423 | 20240725 | 122900 | 896725125 | 4740 | 4740 | 4740 | 4740 | 15 |
| 424 | 20240725 | 122800 | 896654025 | 4740 | 4740 | 4740 | 4740 | 27 |
| 425 | 20240725 | 122700 | 896526045 | 4740 | 4740 | 4740 | 4740 | 0 |
| 426 | 20240725 | 122600 | 896526045 | 4740 | 4740 | 4740 | 4740 | 8 |
| 427 | 20240725 | 122500 | 896488125 | 4740 | 4740 | 4740 | 4740 | 10 |
| 428 | 20240725 | 122400 | 896440725 | 4740 | 4740 | 4740 | 4740 | 14 |
| 429 | 20240725 | 122300 | 896374365 | 4740 | 4740 | 4740 | 4740 | 129 |
| 430 | 20240725 | 122200 | 895762905 | 4740 | 4740 | 4740 | 4740 | 2000 |
| 431 | 20240725 | 122100 | 886282905 | 4740 | 4740 | 4740 | 4735 | 437 |
| 432 | 20240725 | 122000 | 884213520 | 4740 | 4740 | 4740 | 4740 | 1846 |
| 433 | 20240725 | 121900 | 875463480 | 4735 | 4735 | 4735 | 4735 | 650 |
| 434 | 20240725 | 121800 | 872385730 | 4740 | 4740 | 4740 | 4740 | 66 |
| 435 | 20240725 | 121700 | 872072890 | 4740 | 4740 | 4740 | 4740 | 10 |
| 436 | 20240725 | 121600 | 872025490 | 4740 | 4740 | 4740 | 4740 | 6741 |
| 437 | 20240725 | 121500 | 840073150 | 4740 | 4740 | 4740 | 4740 | 2829 |
| 438 | 20240725 | 121400 | 826663690 | 4740 | 4740 | 4740 | 4740 | 2000 |
| 439 | 20240725 | 121300 | 817183690 | 4760 | 4760 | 4760 | 4760 | 0 |
| 440 | 20240725 | 121200 | 817183690 | 4760 | 4760 | 4760 | 4760 | 800 |
| 441 | 20240725 | 121100 | 813375690 | 4770 | 4770 | 4770 | 4770 | 1 |
| 442 | 20240725 | 121000 | 813370920 | 4770 | 4750 | 4770 | 4740 | 27005 |
| 443 | 20240725 | 120900 | 685286135 | 4755 | 4755 | 4755 | 4755 | 2000 |
| 444 | 20240725 | 120800 | 675776135 | 4760 | 4755 | 4760 | 4755 | 2338 |
| 445 | 20240725 | 120700 | 664657255 | 4760 | 4760 | 4760 | 4760 | 0 |
| 446 | 20240725 | 120600 | 664657255 | 4760 | 4760 | 4760 | 4760 | 0 |
| 447 | 20240725 | 120500 | 664657255 | 4760 | 4765 | 4765 | 4760 | 2664 |
| 448 | 20240725 | 120400 | 651975385 | 4770 | 4770 | 4770 | 4770 | 40 |
| 449 | 20240725 | 120300 | 651784585 | 4760 | 4760 | 4760 | 4760 | 0 |
| 450 | 20240725 | 120200 | 651784585 | 4760 | 4760 | 4760 | 4750 | 1001 |
| 451 | 20240725 | 120100 | 647020075 | 4750 | 4750 | 4750 | 4750 | 0 |
| 452 | 20240725 | 120000 | 647020075 | 4750 | 4750 | 4750 | 4750 | 0 |
| 453 | 20240725 | 115900 | 647020075 | 4750 | 4760 | 4760 | 4750 | 317 |
| 454 | 20240725 | 115800 | 645513230 | 4760 | 4760 | 4760 | 4760 | 5 |
| 455 | 20240725 | 115700 | 645489430 | 4760 | 4760 | 4760 | 4760 | 10 |
| 456 | 20240725 | 115600 | 645441830 | 4760 | 4760 | 4760 | 4760 | 0 |
| 457 | 20240725 | 115500 | 645441830 | 4760 | 4760 | 4760 | 4760 | 154 |
| 458 | 20240725 | 115400 | 644708790 | 4770 | 4770 | 4770 | 4770 | 10 |
| 459 | 20240725 | 115300 | 644661090 | 4770 | 4770 | 4770 | 4770 | 0 |
| 460 | 20240725 | 115200 | 644661090 | 4770 | 4770 | 4770 | 4770 | 0 |
| 461 | 20240725 | 115100 | 644661090 | 4770 | 4770 | 4770 | 4765 | 1601 |
| 462 | 20240725 | 115000 | 637027120 | 4780 | 4780 | 4780 | 4780 | 100 |
| 463 | 20240725 | 114900 | 636549120 | 4780 | 4770 | 4780 | 4770 | 36 |
| 464 | 20240725 | 114800 | 636377140 | 4770 | 4775 | 4780 | 4770 | 1549 |
| 465 | 20240725 | 114700 | 628982650 | 4775 | 4775 | 4775 | 4775 | 60 |
| 466 | 20240725 | 114600 | 628696150 | 4780 | 4780 | 4780 | 4780 | 15 |
| 467 | 20240725 | 114500 | 628624450 | 4780 | 4780 | 4780 | 4780 | 35 |
| 468 | 20240725 | 114400 | 628457150 | 4780 | 4775 | 4780 | 4775 | 907 |
| 469 | 20240725 | 114300 | 624121695 | 4780 | 4780 | 4780 | 4780 | 157 |
| 470 | 20240725 | 114200 | 623371235 | 4780 | 4780 | 4780 | 4780 | 10 |
| 471 | 20240725 | 114100 | 623323435 | 4780 | 4770 | 4780 | 4770 | 476 |
| 472 | 20240725 | 114000 | 621048255 | 4780 | 4780 | 4780 | 4780 | 0 |
| 473 | 20240725 | 113900 | 621048255 | 4780 | 4780 | 4780 | 4780 | 0 |
| 474 | 20240725 | 113800 | 621048255 | 4780 | 4780 | 4780 | 4780 | 11 |
| 475 | 20240725 | 113700 | 620995675 | 4780 | 4780 | 4780 | 4780 | 20 |
| 476 | 20240725 | 113600 | 620900075 | 4780 | 4780 | 4780 | 4780 | 0 |
| 477 | 20240725 | 113500 | 620900075 | 4780 | 4770 | 4780 | 4770 | 2 |
| 478 | 20240725 | 113400 | 620890525 | 4780 | 4775 | 4780 | 4775 | 299 |
| 479 | 20240725 | 113300 | 619462435 | 4770 | 4770 | 4770 | 4760 | 3214 |
| 480 | 20240725 | 113200 | 604133755 | 4770 | 4770 | 4770 | 4770 | 1 |
| 481 | 20240725 | 113100 | 604128985 | 4765 | 4760 | 4765 | 4760 | 2590 |
| 482 | 20240725 | 113000 | 591798960 | 4765 | 4760 | 4765 | 4760 | 2 |
| 483 | 20240725 | 112900 | 591789435 | 4760 | 4760 | 4760 | 4760 | 115 |
| 484 | 20240725 | 112800 | 591242035 | 4765 | 4765 | 4765 | 4760 | 178 |
| 485 | 20240725 | 112700 | 590394555 | 4765 | 4765 | 4765 | 4765 | 25 |
| 486 | 20240725 | 112600 | 590275430 | 4760 | 4760 | 4760 | 4760 | 350 |
| 487 | 20240725 | 112500 | 588609430 | 4760 | 4760 | 4760 | 4760 | 40 |
| 488 | 20240725 | 112400 | 588419030 | 4760 | 4760 | 4760 | 4760 | 0 |
| 489 | 20240725 | 112300 | 588419030 | 4760 | 4760 | 4760 | 4760 | 414 |
| 490 | 20240725 | 112200 | 586448390 | 4750 | 4750 | 4750 | 4750 | 0 |
| 491 | 20240725 | 112100 | 586448390 | 4750 | 4750 | 4750 | 4750 | 1 |
| 492 | 20240725 | 112000 | 586443640 | 4755 | 4755 | 4755 | 4755 | 400 |
| 493 | 20240725 | 111900 | 584541640 | 4755 | 4750 | 4755 | 4750 | 2284 |
| 494 | 20240725 | 111800 | 573689015 | 4745 | 4745 | 4745 | 4745 | 453 |
| 495 | 20240725 | 111700 | 571539530 | 4745 | 4745 | 4745 | 4745 | 145 |
| 496 | 20240725 | 111600 | 570851505 | 4745 | 4740 | 4745 | 4740 | 3 |
| 497 | 20240725 | 111500 | 570837275 | 4750 | 4750 | 4750 | 4750 | 0 |
| 498 | 20240725 | 111400 | 570837275 | 4750 | 4750 | 4750 | 4750 | 502 |
| 499 | 20240725 | 111300 | 568452775 | 4750 | 4745 | 4750 | 4745 | 502 |
| 500 | 20240725 | 111200 | 566070175 | 4745 | 4745 | 4745 | 4740 | 42 |
| 501 | 20240725 | 111100 | 565871085 | 4740 | 4745 | 4745 | 4740 | 350 |
| 502 | 20240725 | 111000 | 564211835 | 4745 | 4750 | 4750 | 4745 | 363 |
| 503 | 20240725 | 110900 | 562489145 | 4750 | 4750 | 4750 | 4750 | 1 |
| 504 | 20240725 | 110800 | 562484395 | 4745 | 4745 | 4745 | 4745 | 300 |
| 505 | 20240725 | 110700 | 561060895 | 4745 | 4740 | 4745 | 4740 | 2770 |
| 506 | 20240725 | 110600 | 547928595 | 4735 | 4735 | 4735 | 4735 | 0 |
| 507 | 20240725 | 110500 | 547928595 | 4735 | 4735 | 4735 | 4735 | 0 |
| 508 | 20240725 | 110400 | 547928595 | 4735 | 4735 | 4735 | 4735 | 1030 |
| 509 | 20240725 | 110300 | 543051545 | 4735 | 4740 | 4740 | 4735 | 240 |
| 510 | 20240725 | 110200 | 541915095 | 4740 | 4740 | 4740 | 4740 | 507 |
| 511 | 20240725 | 110100 | 539511915 | 4735 | 4735 | 4735 | 4735 | 434 |
| 512 | 20240725 | 110000 | 537456925 | 4735 | 4735 | 4735 | 4735 | 54 |
| 513 | 20240725 | 105900 | 537201235 | 4730 | 4735 | 4735 | 4730 | 227 |
| 514 | 20240725 | 105800 | 536127400 | 4735 | 4730 | 4735 | 4730 | 305 |
| 515 | 20240725 | 105700 | 534684725 | 4735 | 4735 | 4735 | 4735 | 12 |
| 516 | 20240725 | 105600 | 534627905 | 4730 | 4735 | 4735 | 4730 | 19 |
| 517 | 20240725 | 105500 | 534538010 | 4735 | 4730 | 4735 | 4730 | 77 |
| 518 | 20240725 | 105400 | 534173720 | 4735 | 4735 | 4735 | 4730 | 45 |
| 519 | 20240725 | 105300 | 533960655 | 4735 | 4735 | 4735 | 4735 | 38 |
| 520 | 20240725 | 105200 | 533780725 | 4735 | 4735 | 4735 | 4735 | 5 |
| 521 | 20240725 | 105100 | 533757050 | 4735 | 4730 | 4735 | 4730 | 289 |
| 522 | 20240725 | 105000 | 532390075 | 4735 | 4735 | 4735 | 4735 | 354 |
| 523 | 20240725 | 104900 | 530713885 | 4740 | 4740 | 4740 | 4740 | 5 |
| 524 | 20240725 | 104800 | 530690185 | 4735 | 4735 | 4735 | 4735 | 0 |
| 525 | 20240725 | 104700 | 530690185 | 4735 | 4735 | 4740 | 4735 | 203 |
| 526 | 20240725 | 104600 | 529728975 | 4740 | 4740 | 4740 | 4735 | 108 |
| 527 | 20240725 | 104500 | 529217070 | 4740 | 4740 | 4740 | 4740 | 210 |
| 528 | 20240725 | 104400 | 528221670 | 4740 | 4740 | 4740 | 4740 | 277 |
| 529 | 20240725 | 104300 | 526908690 | 4740 | 4740 | 4740 | 4740 | 0 |
| 530 | 20240725 | 104200 | 526908690 | 4740 | 4735 | 4740 | 4735 | 3 |
| 531 | 20240725 | 104100 | 526894480 | 4740 | 4740 | 4740 | 4740 | 2 |
| 532 | 20240725 | 104000 | 526885000 | 4735 | 4735 | 4735 | 4735 | 64 |
| 533 | 20240725 | 103900 | 526581960 | 4735 | 4735 | 4735 | 4735 | 601 |
| 534 | 20240725 | 103800 | 523736225 | 4735 | 4735 | 4735 | 4735 | 22 |
| 535 | 20240725 | 103700 | 523632055 | 4735 | 4735 | 4735 | 4735 | 24 |
| 536 | 20240725 | 103600 | 523518415 | 4735 | 4735 | 4735 | 4735 | 10 |
| 537 | 20240725 | 103500 | 523471065 | 4735 | 4735 | 4735 | 4735 | 21 |
| 538 | 20240725 | 103400 | 523371630 | 4735 | 4735 | 4735 | 4735 | 0 |
| 539 | 20240725 | 103300 | 523371630 | 4735 | 4735 | 4735 | 4735 | 0 |
| 540 | 20240725 | 103200 | 523371630 | 4735 | 4735 | 4735 | 4735 | 1 |
| 541 | 20240725 | 103100 | 523366895 | 4735 | 4730 | 4735 | 4730 | 287 |
| 542 | 20240725 | 103000 | 522009160 | 4730 | 4735 | 4735 | 4730 | 38 |
| 543 | 20240725 | 102900 | 521829405 | 4730 | 4740 | 4740 | 4730 | 525 |
| 544 | 20240725 | 102800 | 519345005 | 4740 | 4735 | 4740 | 4735 | 195 |
| 545 | 20240725 | 102700 | 518421530 | 4740 | 4740 | 4740 | 4740 | 1 |
| 546 | 20240725 | 102600 | 518416790 | 4740 | 4745 | 4745 | 4735 | 587 |
| 547 | 20240725 | 102500 | 515635785 | 4745 | 4745 | 4745 | 4745 | 10 |
| 548 | 20240725 | 102400 | 515588335 | 4745 | 4750 | 4750 | 4745 | 454 |
| 549 | 20240725 | 102300 | 513432605 | 4750 | 4750 | 4750 | 4745 | 1382 |
| 550 | 20240725 | 102200 | 506872245 | 4750 | 4745 | 4750 | 4740 | 732 |
| 551 | 20240725 | 102100 | 503399395 | 4740 | 4740 | 4740 | 4740 | 37 |
| 552 | 20240725 | 102000 | 503224015 | 4740 | 4750 | 4750 | 4740 | 1589 |
| 553 | 20240725 | 101900 | 495680640 | 4745 | 4735 | 4745 | 4735 | 3760 |
| 554 | 20240725 | 101800 | 477856370 | 4735 | 4720 | 4735 | 4720 | 5443 |
| 555 | 20240725 | 101700 | 452131815 | 4725 | 4725 | 4725 | 4725 | 220 |
| 556 | 20240725 | 101600 | 451092315 | 4725 | 4725 | 4725 | 4725 | 0 |
| 557 | 20240725 | 101500 | 451092315 | 4725 | 4725 | 4725 | 4725 | 0 |
| 558 | 20240725 | 101400 | 451092315 | 4725 | 4720 | 4725 | 4720 | 915 |
| 559 | 20240725 | 101300 | 446773400 | 4720 | 4715 | 4720 | 4715 | 207 |
| 560 | 20240725 | 101200 | 445796390 | 4720 | 4720 | 4720 | 4720 | 270 |
| 561 | 20240725 | 101100 | 444521990 | 4705 | 4715 | 4715 | 4705 | 129 |
| 562 | 20240725 | 101000 | 443914005 | 4720 | 4700 | 4720 | 4695 | 1050 |
| 563 | 20240725 | 100900 | 438969455 | 4705 | 4700 | 4705 | 4700 | 2704 |
| 564 | 20240725 | 100800 | 426250385 | 4705 | 4700 | 4705 | 4700 | 510 |
| 565 | 20240725 | 100700 | 423853335 | 4705 | 4705 | 4705 | 4705 | 0 |
| 566 | 20240725 | 100600 | 423853335 | 4705 | 4705 | 4705 | 4700 | 36 |
| 567 | 20240725 | 100500 | 423684105 | 4705 | 4705 | 4705 | 4705 | 375 |
| 568 | 20240725 | 100400 | 421919730 | 4710 | 4710 | 4710 | 4710 | 20 |
| 569 | 20240725 | 100300 | 421825530 | 4700 | 4705 | 4710 | 4700 | 2166 |
| 570 | 20240725 | 100200 | 411636500 | 4705 | 4710 | 4710 | 4705 | 82 |
| 571 | 20240725 | 100100 | 411250680 | 4710 | 4710 | 4710 | 4710 | 9 |
| 572 | 20240725 | 100000 | 411208290 | 4710 | 4710 | 4710 | 4710 | 11 |
| 573 | 20240725 | 095900 | 411156480 | 4710 | 4710 | 4715 | 4705 | 745 |
| 574 | 20240725 | 095800 | 407648125 | 4710 | 4700 | 4710 | 4700 | 433 |
| 575 | 20240725 | 095700 | 405609235 | 4700 | 4700 | 4700 | 4700 | 425 |
| 576 | 20240725 | 095600 | 403611735 | 4700 | 4685 | 4700 | 4680 | 3852 |
| 577 | 20240725 | 095500 | 385582595 | 4685 | 4685 | 4685 | 4685 | 101 |
| 578 | 20240725 | 095400 | 385109410 | 4685 | 4690 | 4690 | 4685 | 2819 |
| 579 | 20240725 | 095300 | 371900990 | 4690 | 4695 | 4695 | 4690 | 395 |
| 580 | 20240725 | 095200 | 370048055 | 4690 | 4695 | 4695 | 4690 | 2401 |
| 581 | 20240725 | 095100 | 358786025 | 4695 | 4685 | 4695 | 4685 | 520 |
| 582 | 20240725 | 095000 | 356344695 | 4690 | 4690 | 4695 | 4690 | 1549 |
| 583 | 20240725 | 094900 | 349077545 | 4695 | 4695 | 4695 | 4690 | 991 |
| 584 | 20240725 | 094800 | 344427855 | 4695 | 4700 | 4700 | 4690 | 2301 |
| 585 | 20240725 | 094700 | 333625340 | 4700 | 4700 | 4700 | 4700 | 20 |
| 586 | 20240725 | 094600 | 333531340 | 4700 | 4700 | 4700 | 4700 | 45 |
| 587 | 20240725 | 094500 | 333319840 | 4695 | 4700 | 4700 | 4695 | 132 |
| 588 | 20240725 | 094400 | 332699490 | 4685 | 4685 | 4685 | 4685 | 0 |
| 589 | 20240725 | 094300 | 332699490 | 4685 | 4685 | 4685 | 4685 | 114 |
| 590 | 20240725 | 094200 | 332165400 | 4685 | 4695 | 4695 | 4685 | 1003 |
| 591 | 20240725 | 094100 | 327463765 | 4695 | 4695 | 4695 | 4690 | 577 |
| 592 | 20240725 | 094000 | 324755040 | 4685 | 4685 | 4685 | 4685 | 200 |
| 593 | 20240725 | 093900 | 323818040 | 4680 | 4690 | 4695 | 4680 | 1024 |
| 594 | 20240725 | 093800 | 319020885 | 4690 | 4695 | 4695 | 4690 | 200 |
| 595 | 20240725 | 093700 | 318082350 | 4685 | 4695 | 4710 | 4685 | 2770 |
| 596 | 20240725 | 093600 | 305067500 | 4695 | 4700 | 4700 | 4695 | 20 |
| 597 | 20240725 | 093500 | 304973590 | 4695 | 4690 | 4695 | 4690 | 99 |
| 598 | 20240725 | 093400 | 304508840 | 4685 | 4690 | 4690 | 4685 | 113 |
| 599 | 20240725 | 093300 | 303979285 | 4685 | 4685 | 4685 | 4685 | 100 |
| 600 | 20240725 | 093200 | 303510785 | 4690 | 4690 | 4690 | 4690 | 99 |
| 601 | 20240725 | 093100 | 303046475 | 4690 | 4685 | 4690 | 4680 | 2171 |
| 602 | 20240725 | 093000 | 292879450 | 4690 | 4695 | 4695 | 4690 | 1423 |
| 603 | 20240725 | 092900 | 286202550 | 4695 | 4695 | 4700 | 4695 | 250 |
| 604 | 20240725 | 092800 | 285028795 | 4695 | 4695 | 4695 | 4690 | 347 |
| 605 | 20240725 | 092700 | 283400610 | 4690 | 4690 | 4690 | 4690 | 766 |
| 606 | 20240725 | 092600 | 279808070 | 4690 | 4690 | 4690 | 4680 | 294 |
| 607 | 20240725 | 092500 | 278430210 | 4680 | 4685 | 4685 | 4680 | 702 |
| 608 | 20240725 | 092400 | 275144840 | 4690 | 4690 | 4700 | 4685 | 168 |
| 609 | 20240725 | 092300 | 274357620 | 4690 | 4695 | 4700 | 4690 | 59 |
| 610 | 20240725 | 092200 | 274080875 | 4680 | 4680 | 4680 | 4675 | 1517 |
| 611 | 20240725 | 092100 | 266983880 | 4680 | 4685 | 4690 | 4680 | 2392 |
| 612 | 20240725 | 092000 | 255782325 | 4685 | 4690 | 4695 | 4685 | 74 |
| 613 | 20240725 | 091900 | 255435555 | 4690 | 4680 | 4695 | 4680 | 1214 |
| 614 | 20240725 | 091800 | 249737470 | 4685 | 4695 | 4695 | 4680 | 3475 |
| 615 | 20240725 | 091700 | 233450250 | 4695 | 4700 | 4700 | 4690 | 3316 |
| 616 | 20240725 | 091600 | 217891180 | 4700 | 4690 | 4710 | 4690 | 1067 |
| 617 | 20240725 | 091500 | 212884915 | 4690 | 4710 | 4710 | 4690 | 2988 |
| 618 | 20240725 | 091400 | 198856705 | 4700 | 4710 | 4710 | 4700 | 692 |
| 619 | 20240725 | 091300 | 195603185 | 4710 | 4705 | 4710 | 4700 | 1321 |
| 620 | 20240725 | 091200 | 189394000 | 4700 | 4710 | 4710 | 4700 | 1106 |
| 621 | 20240725 | 091100 | 184193990 | 4715 | 4720 | 4720 | 4705 | 1115 |
| 622 | 20240725 | 091000 | 178940350 | 4720 | 4720 | 4720 | 4715 | 1130 |
| 623 | 20240725 | 090900 | 173609600 | 4720 | 4710 | 4720 | 4710 | 553 |
| 624 | 20240725 | 090800 | 171004440 | 4720 | 4715 | 4720 | 4715 | 205 |
| 625 | 20240725 | 090700 | 170037855 | 4715 | 4700 | 4715 | 4695 | 1129 |
| 626 | 20240725 | 090600 | 164731455 | 4715 | 4715 | 4715 | 4705 | 4284 |
| 627 | 20240725 | 090500 | 144550235 | 4715 | 4710 | 4740 | 4705 | 2415 |
| 628 | 20240725 | 090400 | 133171365 | 4740 | 4695 | 4740 | 4695 | 5406 |
| 629 | 20240725 | 090300 | 107709980 | 4695 | 4695 | 4700 | 4650 | 2532 |
| 630 | 20240725 | 090200 | 95885775 | 4705 | 4740 | 4740 | 4700 | 14766 |
| 631 | 20240725 | 090100 | 26408235 | 4725 | 4750 | 4750 | 4725 | 1189 |
| 632 | 20240725 | 090000 | 20778750 | 4745 | 4770 | 4775 | 4745 | 4364 |