30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240725 | 185800 | 11507970600 | 4370 | 4370 | 4370 | 4370 | 20427 |
| 3 | 20240725 | 185700 | 11507970600 | 4370 | 4370 | 4370 | 4370 | 0 |
| 4 | 20240725 | 185600 | 11507970600 | 4370 | 4370 | 4370 | 4370 | 0 |
| 5 | 20240725 | 185500 | 11507970600 | 4370 | 4370 | 4370 | 4370 | 0 |
| 6 | 20240725 | 185400 | 11507970600 | 4370 | 4370 | 4370 | 4370 | 0 |
| 7 | 20240725 | 185300 | 11507970600 | 4370 | 4370 | 4370 | 4370 | 0 |
| 8 | 20240725 | 185200 | 11507970600 | 4370 | 4370 | 4370 | 4370 | 0 |
| 9 | 20240725 | 185100 | 11507970600 | 4370 | 4370 | 4370 | 4370 | 0 |
| 10 | 20240725 | 185000 | 11507970600 | 4370 | 4370 | 4370 | 4370 | 0 |
| 11 | 20240725 | 184900 | 11507970600 | 4370 | 4370 | 4370 | 4370 | 0 |
| 12 | 20240725 | 184800 | 11507970600 | 4370 | 4370 | 4370 | 4370 | 0 |
| 13 | 20240725 | 184700 | 11507970600 | 4370 | 4370 | 4370 | 4370 | 0 |
| 14 | 20240725 | 184600 | 11507970600 | 4370 | 4370 | 4370 | 4370 | 0 |
| 15 | 20240725 | 184500 | 11507970600 | 4370 | 4370 | 4370 | 4370 | 0 |
| 16 | 20240725 | 184400 | 11507970600 | 4370 | 4370 | 4370 | 4370 | 0 |
| 17 | 20240725 | 184300 | 11507970600 | 4370 | 4370 | 4370 | 4370 | 0 |
| 18 | 20240725 | 184200 | 11507970600 | 4370 | 4370 | 4370 | 4370 | 0 |
| 19 | 20240725 | 184100 | 11507970600 | 4370 | 4370 | 4370 | 4370 | 0 |
| 20 | 20240725 | 184000 | 11507970600 | 4370 | 4370 | 4370 | 4370 | 0 |
| 21 | 20240725 | 183900 | 11507970600 | 4370 | 4370 | 4370 | 4370 | 0 |
| 22 | 20240725 | 183800 | 11507970600 | 4370 | 4370 | 4370 | 4370 | 0 |
| 23 | 20240725 | 183700 | 11507970600 | 4370 | 4370 | 4370 | 4370 | 0 |
| 24 | 20240725 | 183600 | 11507970600 | 4370 | 4370 | 4370 | 4370 | 0 |
| 25 | 20240725 | 183500 | 11507970600 | 4370 | 4370 | 4370 | 4370 | 0 |
| 26 | 20240725 | 183400 | 11507970600 | 4370 | 4370 | 4370 | 4370 | 0 |
| 27 | 20240725 | 183300 | 11507970600 | 4370 | 4370 | 4370 | 4370 | 0 |
| 28 | 20240725 | 183200 | 11507970600 | 4370 | 4370 | 4370 | 4370 | 0 |
| 29 | 20240725 | 183100 | 11507970600 | 4370 | 4370 | 4370 | 4370 | 0 |
| 30 | 20240725 | 183000 | 11507970600 | 4370 | 4370 | 4370 | 4370 | 0 |
| 31 | 20240725 | 182900 | 11507970600 | 4370 | 4370 | 4370 | 4370 | 0 |
| 32 | 20240725 | 182800 | 11507970600 | 4370 | 4370 | 4370 | 4370 | 20427 |
| 33 | 20240725 | 182700 | 11507970600 | 4370 | 4370 | 4370 | 4370 | 0 |
| 34 | 20240725 | 182600 | 11507970600 | 4370 | 4370 | 4370 | 4370 | 0 |
| 35 | 20240725 | 182500 | 11507970600 | 4370 | 4370 | 4370 | 4370 | 0 |
| 36 | 20240725 | 182400 | 11507970600 | 4370 | 4370 | 4370 | 4370 | 0 |
| 37 | 20240725 | 182300 | 11507970600 | 4370 | 4370 | 4370 | 4370 | 0 |
| 38 | 20240725 | 182200 | 11507970600 | 4370 | 4370 | 4370 | 4370 | 0 |
| 39 | 20240725 | 182100 | 11507970600 | 4370 | 4370 | 4370 | 4370 | 0 |
| 40 | 20240725 | 182000 | 11507970600 | 4370 | 4370 | 4370 | 4370 | 0 |
| 41 | 20240725 | 181900 | 11507970600 | 4370 | 4370 | 4370 | 4370 | 0 |
| 42 | 20240725 | 181800 | 11507970600 | 4370 | 4370 | 4370 | 4370 | 0 |
| 43 | 20240725 | 181700 | 11507970600 | 4370 | 4370 | 4370 | 4370 | 0 |
| 44 | 20240725 | 181600 | 11507970600 | 4370 | 4370 | 4370 | 4370 | 0 |
| 45 | 20240725 | 181500 | 11507970600 | 4370 | 4370 | 4370 | 4370 | 0 |
| 46 | 20240725 | 181400 | 11507970600 | 4370 | 4370 | 4370 | 4370 | 0 |
| 47 | 20240725 | 181300 | 11507970600 | 4370 | 4370 | 4370 | 4370 | 0 |
| 48 | 20240725 | 181200 | 11507970600 | 4370 | 4370 | 4370 | 4370 | 0 |
| 49 | 20240725 | 181100 | 11507970600 | 4370 | 4370 | 4370 | 4370 | 0 |
| 50 | 20240725 | 181000 | 11507970600 | 4370 | 4370 | 4370 | 4370 | 0 |
| 51 | 20240725 | 180900 | 11507970600 | 4370 | 4370 | 4370 | 4370 | 0 |
| 52 | 20240725 | 180800 | 11507970600 | 4370 | 4370 | 4370 | 4370 | 0 |
| 53 | 20240725 | 180700 | 11507970600 | 4370 | 4370 | 4370 | 4370 | 0 |
| 54 | 20240725 | 180600 | 11507970600 | 4370 | 4370 | 4370 | 4370 | 0 |
| 55 | 20240725 | 180500 | 11507970600 | 4370 | 4370 | 4370 | 4370 | 0 |
| 56 | 20240725 | 180400 | 11507970600 | 4370 | 4370 | 4370 | 4370 | 0 |
| 57 | 20240725 | 180300 | 11507970600 | 4370 | 4370 | 4370 | 4370 | 0 |
| 58 | 20240725 | 180200 | 11507970600 | 4370 | 4370 | 4370 | 4370 | 0 |
| 59 | 20240725 | 180100 | 11507970600 | 4370 | 4370 | 4370 | 4370 | 0 |
| 60 | 20240725 | 180000 | 11507970600 | 4370 | 4370 | 4370 | 4370 | 0 |
| 61 | 20240725 | 175900 | 11507970600 | 4370 | 4370 | 4370 | 4370 | 0 |
| 62 | 20240725 | 175800 | 11507970600 | 4370 | 4370 | 4370 | 4370 | 20427 |
| 63 | 20240725 | 175700 | 11507970600 | 4370 | 4370 | 4370 | 4370 | 0 |
| 64 | 20240725 | 175600 | 11507970600 | 4370 | 4370 | 4370 | 4370 | 0 |
| 65 | 20240725 | 175500 | 11507970600 | 4370 | 4370 | 4370 | 4370 | 0 |
| 66 | 20240725 | 175400 | 11507970600 | 4370 | 4370 | 4370 | 4370 | 0 |
| 67 | 20240725 | 175300 | 11507970600 | 4370 | 4370 | 4370 | 4370 | 0 |
| 68 | 20240725 | 175200 | 11507970600 | 4370 | 4370 | 4370 | 4370 | 0 |
| 69 | 20240725 | 175100 | 11507970600 | 4370 | 4370 | 4370 | 4370 | 0 |
| 70 | 20240725 | 175000 | 11507970600 | 4370 | 4370 | 4370 | 4370 | 0 |
| 71 | 20240725 | 174900 | 11507970600 | 4370 | 4370 | 4370 | 4370 | 0 |
| 72 | 20240725 | 174800 | 11507970600 | 4370 | 4370 | 4370 | 4370 | 0 |
| 73 | 20240725 | 174700 | 11507970600 | 4370 | 4370 | 4370 | 4370 | 0 |
| 74 | 20240725 | 174600 | 11507970600 | 4370 | 4370 | 4370 | 4370 | 0 |
| 75 | 20240725 | 174500 | 11507970600 | 4370 | 4370 | 4370 | 4370 | 0 |
| 76 | 20240725 | 174400 | 11507970600 | 4370 | 4370 | 4370 | 4370 | 0 |
| 77 | 20240725 | 174300 | 11507970600 | 4370 | 4370 | 4370 | 4370 | 0 |
| 78 | 20240725 | 174200 | 11507970600 | 4370 | 4370 | 4370 | 4370 | 0 |
| 79 | 20240725 | 174100 | 11507970600 | 4370 | 4370 | 4370 | 4370 | 0 |
| 80 | 20240725 | 174000 | 11507970600 | 4370 | 4370 | 4370 | 4370 | 0 |
| 81 | 20240725 | 173900 | 11507970600 | 4370 | 4370 | 4370 | 4370 | 0 |
| 82 | 20240725 | 173800 | 11507970600 | 4370 | 4370 | 4370 | 4370 | 0 |
| 83 | 20240725 | 173700 | 11507970600 | 4370 | 4370 | 4370 | 4370 | 0 |
| 84 | 20240725 | 173600 | 11507970600 | 4370 | 4370 | 4370 | 4370 | 0 |
| 85 | 20240725 | 173500 | 11507970600 | 4370 | 4370 | 4370 | 4370 | 0 |
| 86 | 20240725 | 173400 | 11507970600 | 4370 | 4370 | 4370 | 4370 | 0 |
| 87 | 20240725 | 173300 | 11507970600 | 4370 | 4370 | 4370 | 4370 | 0 |
| 88 | 20240725 | 173200 | 11507970600 | 4370 | 4370 | 4370 | 4370 | 0 |
| 89 | 20240725 | 173100 | 11507970600 | 4370 | 4370 | 4370 | 4370 | 0 |
| 90 | 20240725 | 173000 | 11507970600 | 4370 | 4370 | 4370 | 4370 | 0 |
| 91 | 20240725 | 172900 | 11507970600 | 4370 | 4370 | 4370 | 4370 | 0 |
| 92 | 20240725 | 172800 | 11507970600 | 4370 | 4370 | 4370 | 4370 | 20427 |
| 93 | 20240725 | 172700 | 11507970600 | 4370 | 4370 | 4370 | 4370 | 0 |
| 94 | 20240725 | 172600 | 11507970600 | 4370 | 4370 | 4370 | 4370 | 0 |
| 95 | 20240725 | 172500 | 11507970600 | 4370 | 4370 | 4370 | 4370 | 0 |
| 96 | 20240725 | 172400 | 11507970600 | 4370 | 4370 | 4370 | 4370 | 0 |
| 97 | 20240725 | 172300 | 11507970600 | 4370 | 4370 | 4370 | 4370 | 0 |
| 98 | 20240725 | 172200 | 11507970600 | 4370 | 4370 | 4370 | 4370 | 0 |
| 99 | 20240725 | 172100 | 11507970600 | 4370 | 4370 | 4370 | 4370 | 0 |
| 100 | 20240725 | 172000 | 11507970600 | 4370 | 4370 | 4370 | 4370 | 0 |
| 101 | 20240725 | 171900 | 11507970600 | 4370 | 4370 | 4370 | 4370 | 0 |
| 102 | 20240725 | 171800 | 11507970600 | 4370 | 4370 | 4370 | 4370 | 0 |
| 103 | 20240725 | 171700 | 11507970600 | 4370 | 4370 | 4370 | 4370 | 0 |
| 104 | 20240725 | 171600 | 11507970600 | 4370 | 4370 | 4370 | 4370 | 0 |
| 105 | 20240725 | 171500 | 11507970600 | 4370 | 4370 | 4370 | 4370 | 0 |
| 106 | 20240725 | 171400 | 11507970600 | 4370 | 4370 | 4370 | 4370 | 0 |
| 107 | 20240725 | 171300 | 11507970600 | 4370 | 4370 | 4370 | 4370 | 0 |
| 108 | 20240725 | 171200 | 11507970600 | 4370 | 4370 | 4370 | 4370 | 0 |
| 109 | 20240725 | 171100 | 11507970600 | 4370 | 4370 | 4370 | 4370 | 0 |
| 110 | 20240725 | 171000 | 11507970600 | 4370 | 4370 | 4370 | 4370 | 0 |
| 111 | 20240725 | 170900 | 11507970600 | 4370 | 4370 | 4370 | 4370 | 0 |
| 112 | 20240725 | 170800 | 11507970600 | 4370 | 4370 | 4370 | 4370 | 0 |
| 113 | 20240725 | 170700 | 11507970600 | 4370 | 4370 | 4370 | 4370 | 0 |
| 114 | 20240725 | 170600 | 11507970600 | 4370 | 4370 | 4370 | 4370 | 0 |
| 115 | 20240725 | 170500 | 11507970600 | 4370 | 4370 | 4370 | 4370 | 0 |
| 116 | 20240725 | 170400 | 11507970600 | 4370 | 4370 | 4370 | 4370 | 0 |
| 117 | 20240725 | 170300 | 11507970600 | 4370 | 4370 | 4370 | 4370 | 0 |
| 118 | 20240725 | 170200 | 11507970600 | 4370 | 4370 | 4370 | 4370 | 0 |
| 119 | 20240725 | 170100 | 11507970600 | 4370 | 4370 | 4370 | 4370 | 0 |
| 120 | 20240725 | 170000 | 11507970600 | 4370 | 4370 | 4370 | 4370 | 0 |
| 121 | 20240725 | 165900 | 11507970600 | 4370 | 4370 | 4370 | 4370 | 0 |
| 122 | 20240725 | 165800 | 11507970600 | 4370 | 4370 | 4370 | 4370 | 20427 |
| 123 | 20240725 | 165700 | 11507970600 | 4370 | 4370 | 4370 | 4370 | 0 |
| 124 | 20240725 | 165600 | 11507970600 | 4370 | 4370 | 4370 | 4370 | 0 |
| 125 | 20240725 | 165500 | 11507970600 | 4370 | 4370 | 4370 | 4370 | 0 |
| 126 | 20240725 | 165400 | 11507970600 | 4370 | 4370 | 4370 | 4370 | 0 |
| 127 | 20240725 | 165300 | 11507970600 | 4370 | 4370 | 4370 | 4370 | 0 |
| 128 | 20240725 | 165200 | 11507970600 | 4370 | 4370 | 4370 | 4370 | 0 |
| 129 | 20240725 | 165100 | 11507970600 | 4370 | 4370 | 4370 | 4370 | 0 |
| 130 | 20240725 | 165000 | 11507970600 | 4370 | 4370 | 4370 | 4370 | 0 |
| 131 | 20240725 | 164900 | 11507970600 | 4370 | 4370 | 4370 | 4370 | 0 |
| 132 | 20240725 | 164800 | 11507970600 | 4370 | 4370 | 4370 | 4370 | 0 |
| 133 | 20240725 | 164700 | 11507970600 | 4370 | 4370 | 4370 | 4370 | 0 |
| 134 | 20240725 | 164600 | 11507970600 | 4370 | 4370 | 4370 | 4370 | 0 |
| 135 | 20240725 | 164500 | 11507970600 | 4370 | 4370 | 4370 | 4370 | 0 |
| 136 | 20240725 | 164400 | 11507970600 | 4370 | 4370 | 4370 | 4370 | 0 |
| 137 | 20240725 | 164300 | 11507970600 | 4370 | 4370 | 4370 | 4370 | 0 |
| 138 | 20240725 | 164200 | 11507970600 | 4370 | 4370 | 4370 | 4370 | 0 |
| 139 | 20240725 | 164100 | 11507970600 | 4370 | 4370 | 4370 | 4370 | 0 |
| 140 | 20240725 | 164000 | 11507970600 | 4370 | 4370 | 4370 | 4370 | 0 |
| 141 | 20240725 | 163900 | 11507970600 | 4370 | 4370 | 4370 | 4370 | 0 |
| 142 | 20240725 | 163800 | 11507970600 | 4370 | 4370 | 4370 | 4370 | 0 |
| 143 | 20240725 | 163700 | 11507970600 | 4370 | 4370 | 4370 | 4370 | 0 |
| 144 | 20240725 | 163600 | 11507970600 | 4370 | 4370 | 4370 | 4370 | 0 |
| 145 | 20240725 | 163500 | 11507970600 | 4370 | 4370 | 4370 | 4370 | 0 |
| 146 | 20240725 | 163400 | 11507970600 | 4370 | 4370 | 4370 | 4370 | 0 |
| 147 | 20240725 | 163300 | 11507970600 | 4370 | 4370 | 4370 | 4370 | 0 |
| 148 | 20240725 | 163200 | 11507970600 | 4370 | 4370 | 4370 | 4370 | 0 |
| 149 | 20240725 | 163100 | 11507970600 | 4370 | 4370 | 4370 | 4370 | 0 |
| 150 | 20240725 | 163000 | 11507970600 | 4370 | 4370 | 4370 | 4370 | 0 |
| 151 | 20240725 | 162900 | 11507970600 | 4370 | 4370 | 4370 | 4370 | 0 |
| 152 | 20240725 | 162800 | 11507970600 | 4370 | 4370 | 4370 | 4370 | 20427 |
| 153 | 20240725 | 162700 | 11507970600 | 4370 | 4370 | 4370 | 4370 | 0 |
| 154 | 20240725 | 162600 | 11507970600 | 4370 | 4370 | 4370 | 4370 | 0 |
| 155 | 20240725 | 162500 | 11507970600 | 4370 | 4370 | 4370 | 4370 | 0 |
| 156 | 20240725 | 162400 | 11507970600 | 4370 | 4370 | 4370 | 4370 | 0 |
| 157 | 20240725 | 162300 | 11507970600 | 4370 | 4370 | 4370 | 4370 | 0 |
| 158 | 20240725 | 162200 | 11507970600 | 4370 | 4370 | 4370 | 4370 | 0 |
| 159 | 20240725 | 162100 | 11507970600 | 4370 | 4370 | 4370 | 4370 | 0 |
| 160 | 20240725 | 162000 | 11507970600 | 4370 | 4370 | 4370 | 4370 | 0 |
| 161 | 20240725 | 161900 | 11507970600 | 4370 | 4370 | 4370 | 4370 | 0 |
| 162 | 20240725 | 161800 | 11507970600 | 4370 | 4370 | 4370 | 4370 | 0 |
| 163 | 20240725 | 161700 | 11507970600 | 4370 | 4370 | 4370 | 4370 | 0 |
| 164 | 20240725 | 161600 | 11507970600 | 4370 | 4370 | 4370 | 4370 | 0 |
| 165 | 20240725 | 161500 | 11507970600 | 4370 | 4370 | 4370 | 4370 | 0 |
| 166 | 20240725 | 161400 | 11507970600 | 4370 | 4370 | 4370 | 4370 | 0 |
| 167 | 20240725 | 161300 | 11507970600 | 4370 | 4370 | 4370 | 4370 | 0 |
| 168 | 20240725 | 161200 | 11507970600 | 4370 | 4370 | 4370 | 4370 | 0 |
| 169 | 20240725 | 161100 | 11507970600 | 4370 | 4370 | 4370 | 4370 | 0 |
| 170 | 20240725 | 161000 | 11507970600 | 4370 | 4370 | 4370 | 4370 | 0 |
| 171 | 20240725 | 160900 | 11507970600 | 4370 | 4370 | 4370 | 4370 | 0 |
| 172 | 20240725 | 160800 | 11507970600 | 4370 | 4370 | 4370 | 4370 | 0 |
| 173 | 20240725 | 160700 | 11507970600 | 4370 | 4370 | 4370 | 4370 | 0 |
| 174 | 20240725 | 160600 | 11507970600 | 4370 | 4370 | 4370 | 4370 | 0 |
| 175 | 20240725 | 160500 | 11507970600 | 4370 | 4370 | 4370 | 4370 | 0 |
| 176 | 20240725 | 160400 | 11507970600 | 4370 | 4370 | 4370 | 4370 | 0 |
| 177 | 20240725 | 160300 | 11507970600 | 4370 | 4370 | 4370 | 4370 | 0 |
| 178 | 20240725 | 160200 | 11507970600 | 4370 | 4370 | 4370 | 4370 | 0 |
| 179 | 20240725 | 160100 | 11507970600 | 4370 | 4370 | 4370 | 4370 | 0 |
| 180 | 20240725 | 160000 | 11507970600 | 4370 | 4370 | 4370 | 4370 | 0 |
| 181 | 20240725 | 155900 | 11507970600 | 4370 | 4370 | 4370 | 4370 | 0 |
| 182 | 20240725 | 155800 | 11507970600 | 4370 | 4370 | 4370 | 4370 | 20427 |
| 183 | 20240725 | 155700 | 11507970600 | 4370 | 4370 | 4370 | 4370 | 0 |
| 184 | 20240725 | 155600 | 11507970600 | 4370 | 4370 | 4370 | 4370 | 0 |
| 185 | 20240725 | 155500 | 11507970600 | 4370 | 4370 | 4370 | 4370 | 0 |
| 186 | 20240725 | 155400 | 11507970600 | 4370 | 4370 | 4370 | 4370 | 0 |
| 187 | 20240725 | 155300 | 11507970600 | 4370 | 4370 | 4370 | 4370 | 0 |
| 188 | 20240725 | 155200 | 11507970600 | 4370 | 4370 | 4370 | 4370 | 0 |
| 189 | 20240725 | 155100 | 11507970600 | 4370 | 4370 | 4370 | 4370 | 0 |
| 190 | 20240725 | 155000 | 11507970600 | 4370 | 4370 | 4370 | 4370 | 0 |
| 191 | 20240725 | 154900 | 11507970600 | 4370 | 4370 | 4370 | 4370 | 0 |
| 192 | 20240725 | 154800 | 11507970600 | 4370 | 4370 | 4370 | 4370 | 0 |
| 193 | 20240725 | 154700 | 11507970600 | 4370 | 4370 | 4370 | 4370 | 0 |
| 194 | 20240725 | 154600 | 11507970600 | 4370 | 4370 | 4370 | 4370 | 0 |
| 195 | 20240725 | 154500 | 11507970600 | 4370 | 4370 | 4370 | 4370 | 0 |
| 196 | 20240725 | 154400 | 11507970600 | 4370 | 4370 | 4370 | 4370 | 0 |
| 197 | 20240725 | 154300 | 11507970600 | 4370 | 4370 | 4370 | 4370 | 0 |
| 198 | 20240725 | 154200 | 11507970600 | 4370 | 4370 | 4370 | 4370 | 0 |
| 199 | 20240725 | 154100 | 11507970600 | 4370 | 4370 | 4370 | 4370 | 0 |
| 200 | 20240725 | 154000 | 11507970600 | 4370 | 4370 | 4370 | 4370 | 0 |
| 201 | 20240725 | 153900 | 11507970600 | 4370 | 4370 | 4370 | 4370 | 0 |
| 202 | 20240725 | 153800 | 11507970600 | 4370 | 4370 | 4370 | 4370 | 0 |
| 203 | 20240725 | 153700 | 11507970600 | 4370 | 4370 | 4370 | 4370 | 0 |
| 204 | 20240725 | 153600 | 11507970600 | 4370 | 4370 | 4370 | 4370 | 0 |
| 205 | 20240725 | 153500 | 11507970600 | 4370 | 4370 | 4370 | 4370 | 0 |
| 206 | 20240725 | 153400 | 11507970600 | 4370 | 4370 | 4370 | 4370 | 0 |
| 207 | 20240725 | 153300 | 11507970600 | 4370 | 4370 | 4370 | 4370 | 0 |
| 208 | 20240725 | 153200 | 11507970600 | 4370 | 4370 | 4370 | 4370 | 0 |
| 209 | 20240725 | 153100 | 11507970600 | 4370 | 4370 | 4370 | 4370 | 0 |
| 210 | 20240725 | 153000 | 11507970600 | 4370 | 4370 | 4370 | 4370 | 20427 |
| 211 | 20240725 | 152900 | 11418704610 | 4375 | 4375 | 4375 | 4375 | 0 |
| 212 | 20240725 | 152800 | 11418704610 | 4375 | 4375 | 4375 | 4375 | 0 |
| 213 | 20240725 | 152700 | 11418704610 | 4375 | 4375 | 4375 | 4375 | 0 |
| 214 | 20240725 | 152600 | 11418704610 | 4375 | 4375 | 4375 | 4375 | 0 |
| 215 | 20240725 | 152500 | 11418704610 | 4375 | 4375 | 4375 | 4375 | 0 |
| 216 | 20240725 | 152400 | 11418704610 | 4375 | 4375 | 4375 | 4375 | 0 |
| 217 | 20240725 | 152300 | 11418704610 | 4375 | 4375 | 4375 | 4375 | 0 |
| 218 | 20240725 | 152200 | 11418704610 | 4375 | 4375 | 4375 | 4375 | 0 |
| 219 | 20240725 | 152100 | 11418704610 | 4375 | 4375 | 4375 | 4375 | 0 |
| 220 | 20240725 | 152000 | 11418704610 | 4375 | 4375 | 4375 | 4375 | 0 |
| 221 | 20240725 | 151900 | 11418704610 | 4375 | 4375 | 4385 | 4370 | 4944 |
| 222 | 20240725 | 151800 | 11397084340 | 4375 | 4380 | 4380 | 4370 | 3084 |
| 223 | 20240725 | 151700 | 11383601840 | 4365 | 4375 | 4385 | 4365 | 11850 |
| 224 | 20240725 | 151600 | 11331848630 | 4375 | 4370 | 4380 | 4370 | 2995 |
| 225 | 20240725 | 151500 | 11318750795 | 4375 | 4375 | 4380 | 4370 | 1753 |
| 226 | 20240725 | 151400 | 11311085570 | 4380 | 4380 | 4390 | 4360 | 4549 |
| 227 | 20240725 | 151300 | 11291182050 | 4380 | 4375 | 4380 | 4370 | 3000 |
| 228 | 20240725 | 151200 | 11278056795 | 4370 | 4370 | 4380 | 4365 | 2001 |
| 229 | 20240725 | 151100 | 11269308770 | 4370 | 4380 | 4380 | 4370 | 2938 |
| 230 | 20240725 | 151000 | 11256460885 | 4380 | 4380 | 4390 | 4375 | 1321 |
| 231 | 20240725 | 150900 | 11250680955 | 4390 | 4380 | 4390 | 4380 | 2768 |
| 232 | 20240725 | 150800 | 11238546625 | 4385 | 4380 | 4390 | 4360 | 17099 |
| 233 | 20240725 | 150700 | 11163790245 | 4375 | 4375 | 4390 | 4370 | 8927 |
| 234 | 20240725 | 150600 | 11124723465 | 4375 | 4390 | 4390 | 4375 | 2751 |
| 235 | 20240725 | 150500 | 11112679765 | 4390 | 4385 | 4390 | 4370 | 4605 |
| 236 | 20240725 | 150400 | 11092515910 | 4385 | 4400 | 4400 | 4380 | 4012 |
| 237 | 20240725 | 150300 | 11074916235 | 4400 | 4385 | 4400 | 4375 | 27399 |
| 238 | 20240725 | 150200 | 10954913880 | 4390 | 4400 | 4400 | 4380 | 12107 |
| 239 | 20240725 | 150100 | 10901747035 | 4405 | 4420 | 4420 | 4405 | 11647 |
| 240 | 20240725 | 150000 | 10850382410 | 4420 | 4415 | 4420 | 4415 | 946 |
| 241 | 20240725 | 145900 | 10846203390 | 4420 | 4420 | 4420 | 4410 | 1358 |
| 242 | 20240725 | 145800 | 10840207645 | 4420 | 4420 | 4425 | 4415 | 2292 |
| 243 | 20240725 | 145700 | 10830085550 | 4420 | 4430 | 4430 | 4420 | 5414 |
| 244 | 20240725 | 145600 | 10806120925 | 4430 | 4415 | 4430 | 4415 | 2008 |
| 245 | 20240725 | 145500 | 10797228590 | 4420 | 4400 | 4420 | 4400 | 2392 |
| 246 | 20240725 | 145400 | 10786683815 | 4400 | 4400 | 4405 | 4395 | 8284 |
| 247 | 20240725 | 145300 | 10750241535 | 4400 | 4415 | 4415 | 4400 | 15385 |
| 248 | 20240725 | 145200 | 10682439645 | 4415 | 4425 | 4425 | 4410 | 12105 |
| 249 | 20240725 | 145100 | 10628987580 | 4420 | 4435 | 4435 | 4420 | 6657 |
| 250 | 20240725 | 145000 | 10599541830 | 4430 | 4430 | 4430 | 4425 | 3732 |
| 251 | 20240725 | 144900 | 10583022695 | 4425 | 4430 | 4435 | 4420 | 1945 |
| 252 | 20240725 | 144800 | 10574420205 | 4435 | 4430 | 4450 | 4415 | 6417 |
| 253 | 20240725 | 144700 | 10546049730 | 4430 | 4435 | 4440 | 4420 | 18709 |
| 254 | 20240725 | 144600 | 10463261960 | 4435 | 4435 | 4450 | 4430 | 2373 |
| 255 | 20240725 | 144500 | 10452744525 | 4440 | 4430 | 4440 | 4425 | 6935 |
| 256 | 20240725 | 144400 | 10422012020 | 4430 | 4440 | 4440 | 4425 | 25108 |
| 257 | 20240725 | 144300 | 10310734940 | 4440 | 4440 | 4455 | 4440 | 3441 |
| 258 | 20240725 | 144200 | 10295438340 | 4440 | 4455 | 4465 | 4435 | 13998 |
| 259 | 20240725 | 144100 | 10233234240 | 4455 | 4470 | 4470 | 4450 | 14846 |
| 260 | 20240725 | 144000 | 10167037805 | 4475 | 4470 | 4480 | 4470 | 1773 |
| 261 | 20240725 | 143900 | 10159112220 | 4470 | 4460 | 4490 | 4460 | 4207 |
| 262 | 20240725 | 143800 | 10140302575 | 4460 | 4450 | 4470 | 4450 | 3650 |
| 263 | 20240725 | 143700 | 10124025050 | 4450 | 4500 | 4500 | 4450 | 14859 |
| 264 | 20240725 | 143600 | 10057563005 | 4495 | 4505 | 4505 | 4475 | 18835 |
| 265 | 20240725 | 143500 | 9972935285 | 4495 | 4480 | 4505 | 4470 | 31831 |
| 266 | 20240725 | 143400 | 9829998425 | 4480 | 4470 | 4485 | 4455 | 18670 |
| 267 | 20240725 | 143300 | 9746603460 | 4470 | 4470 | 4485 | 4450 | 11864 |
| 268 | 20240725 | 143200 | 9693576945 | 4450 | 4435 | 4470 | 4435 | 10830 |
| 269 | 20240725 | 143100 | 9645435595 | 4435 | 4455 | 4460 | 4435 | 15800 |
| 270 | 20240725 | 143000 | 9575246290 | 4460 | 4465 | 4470 | 4450 | 7840 |
| 271 | 20240725 | 142900 | 9540267475 | 4445 | 4445 | 4465 | 4435 | 9172 |
| 272 | 20240725 | 142800 | 9499481905 | 4445 | 4435 | 4450 | 4430 | 9863 |
| 273 | 20240725 | 142700 | 9455687865 | 4430 | 4435 | 4450 | 4425 | 16515 |
| 274 | 20240725 | 142600 | 9382510315 | 4440 | 4450 | 4455 | 4420 | 17309 |
| 275 | 20240725 | 142500 | 9305767190 | 4450 | 4435 | 4450 | 4415 | 41220 |
| 276 | 20240725 | 142400 | 9123530485 | 4450 | 4470 | 4475 | 4420 | 32477 |
| 277 | 20240725 | 142300 | 8979267965 | 4470 | 4445 | 4475 | 4435 | 19926 |
| 278 | 20240725 | 142200 | 8890621855 | 4455 | 4495 | 4500 | 4425 | 46678 |
| 279 | 20240725 | 142100 | 8682603245 | 4495 | 4545 | 4555 | 4415 | 105197 |
| 280 | 20240725 | 142000 | 8211948955 | 4545 | 4525 | 4585 | 4510 | 46062 |
| 281 | 20240725 | 141900 | 8002186260 | 4520 | 4610 | 4700 | 4500 | 99751 |
| 282 | 20240725 | 141800 | 7544289430 | 4605 | 4620 | 4725 | 4605 | 132763 |
| 283 | 20240725 | 141700 | 6924847360 | 4620 | 4740 | 4740 | 4590 | 156530 |
| 284 | 20240725 | 141600 | 6199527095 | 4735 | 4755 | 4785 | 4700 | 125104 |
| 285 | 20240725 | 141500 | 5605276465 | 4755 | 4820 | 4820 | 4745 | 197856 |
| 286 | 20240725 | 141400 | 4658055455 | 4805 | 4795 | 4840 | 4725 | 429108 |
| 287 | 20240725 | 141300 | 2598954105 | 4745 | 4745 | 4745 | 4745 | 0 |
| 288 | 20240725 | 141200 | 2598954105 | 4745 | 4585 | 4745 | 4575 | 109847 |
| 289 | 20240725 | 141100 | 2083811440 | 4580 | 4390 | 4600 | 4390 | 90633 |
| 290 | 20240725 | 141000 | 1673110365 | 4380 | 4380 | 4380 | 4380 | 152 |
| 291 | 20240725 | 140900 | 1672444605 | 4390 | 4390 | 4390 | 4390 | 0 |
| 292 | 20240725 | 140800 | 1672444605 | 4390 | 4390 | 4390 | 4390 | 26 |
| 293 | 20240725 | 140700 | 1672330465 | 4390 | 4390 | 4390 | 4390 | 5 |
| 294 | 20240725 | 140600 | 1672308515 | 4395 | 4395 | 4395 | 4395 | 2 |
| 295 | 20240725 | 140500 | 1672299725 | 4375 | 4375 | 4375 | 4375 | 270 |
| 296 | 20240725 | 140400 | 1671118475 | 4375 | 4380 | 4380 | 4375 | 430 |
| 297 | 20240725 | 140300 | 1669236725 | 4375 | 4380 | 4385 | 4375 | 1459 |
| 298 | 20240725 | 140200 | 1662844705 | 4380 | 4395 | 4395 | 4380 | 1011 |
| 299 | 20240725 | 140100 | 1658411140 | 4395 | 4400 | 4400 | 4395 | 220 |
| 300 | 20240725 | 140000 | 1657444220 | 4395 | 4400 | 4400 | 4395 | 63 |
| 301 | 20240725 | 135900 | 1657167025 | 4400 | 4400 | 4400 | 4395 | 202 |
| 302 | 20240725 | 135800 | 1656278230 | 4400 | 4390 | 4400 | 4390 | 1053 |
| 303 | 20240725 | 135700 | 1651653610 | 4390 | 4395 | 4395 | 4390 | 1725 |
| 304 | 20240725 | 135600 | 1644073885 | 4400 | 4400 | 4400 | 4400 | 0 |
| 305 | 20240725 | 135500 | 1644073885 | 4400 | 4400 | 4400 | 4400 | 343 |
| 306 | 20240725 | 135400 | 1642564685 | 4400 | 4405 | 4405 | 4400 | 501 |
| 307 | 20240725 | 135300 | 1640360280 | 4400 | 4400 | 4405 | 4400 | 35 |
| 308 | 20240725 | 135200 | 1640206255 | 4405 | 4405 | 4405 | 4400 | 354 |
| 309 | 20240725 | 135100 | 1638648605 | 4405 | 4400 | 4405 | 4400 | 30 |
| 310 | 20240725 | 135000 | 1638516530 | 4400 | 4400 | 4405 | 4400 | 505 |
| 311 | 20240725 | 134900 | 1636294520 | 4405 | 4405 | 4410 | 4405 | 404 |
| 312 | 20240725 | 134800 | 1634514890 | 4405 | 4405 | 4405 | 4405 | 4 |
| 313 | 20240725 | 134700 | 1634497270 | 4400 | 4400 | 4405 | 4400 | 914 |
| 314 | 20240725 | 134600 | 1630472270 | 4400 | 4400 | 4400 | 4400 | 140 |
| 315 | 20240725 | 134500 | 1629856270 | 4400 | 4400 | 4400 | 4400 | 1010 |
| 316 | 20240725 | 134400 | 1625412270 | 4405 | 4410 | 4410 | 4405 | 1258 |
| 317 | 20240725 | 134300 | 1619870755 | 4410 | 4395 | 4410 | 4395 | 1963 |
| 318 | 20240725 | 134200 | 1611234190 | 4395 | 4390 | 4395 | 4390 | 197 |
| 319 | 20240725 | 134100 | 1610368520 | 4395 | 4390 | 4395 | 4390 | 2202 |
| 320 | 20240725 | 134000 | 1600700485 | 4395 | 4385 | 4395 | 4380 | 1011 |
| 321 | 20240725 | 133900 | 1596269790 | 4385 | 4390 | 4390 | 4385 | 2000 |
| 322 | 20240725 | 133800 | 1587498000 | 4405 | 4395 | 4405 | 4395 | 3525 |
| 323 | 20240725 | 133700 | 1571993490 | 4385 | 4370 | 4390 | 4370 | 4412 |
| 324 | 20240725 | 133600 | 1552668670 | 4370 | 4370 | 4370 | 4370 | 865 |
| 325 | 20240725 | 133500 | 1548888620 | 4365 | 4365 | 4365 | 4365 | 212 |
| 326 | 20240725 | 133400 | 1547963240 | 4365 | 4365 | 4365 | 4365 | 100 |
| 327 | 20240725 | 133300 | 1547526740 | 4365 | 4365 | 4365 | 4365 | 147 |
| 328 | 20240725 | 133200 | 1546885085 | 4365 | 4365 | 4365 | 4365 | 124 |
| 329 | 20240725 | 133100 | 1546343825 | 4360 | 4360 | 4360 | 4360 | 0 |
| 330 | 20240725 | 133000 | 1546343825 | 4360 | 4360 | 4360 | 4360 | 0 |
| 331 | 20240725 | 132900 | 1546343825 | 4360 | 4360 | 4360 | 4360 | 0 |
| 332 | 20240725 | 132800 | 1546343825 | 4360 | 4360 | 4360 | 4360 | 215 |
| 333 | 20240725 | 132700 | 1545406425 | 4360 | 4360 | 4360 | 4360 | 5 |
| 334 | 20240725 | 132600 | 1545384625 | 4370 | 4370 | 4370 | 4360 | 52 |
| 335 | 20240725 | 132500 | 1545157885 | 4360 | 4365 | 4365 | 4360 | 1896 |
| 336 | 20240725 | 132400 | 1536890385 | 4370 | 4370 | 4370 | 4370 | 1 |
| 337 | 20240725 | 132300 | 1536886015 | 4365 | 4365 | 4365 | 4365 | 30 |
| 338 | 20240725 | 132200 | 1536755065 | 4365 | 4365 | 4365 | 4365 | 1287 |
| 339 | 20240725 | 132100 | 1531137310 | 4360 | 4365 | 4365 | 4360 | 91 |
| 340 | 20240725 | 132000 | 1530740540 | 4360 | 4365 | 4365 | 4360 | 31 |
| 341 | 20240725 | 131900 | 1530605365 | 4360 | 4360 | 4365 | 4360 | 748 |
| 342 | 20240725 | 131800 | 1527343660 | 4360 | 4355 | 4360 | 4355 | 444 |
| 343 | 20240725 | 131700 | 1525409640 | 4355 | 4355 | 4355 | 4355 | 0 |
| 344 | 20240725 | 131600 | 1525409640 | 4355 | 4345 | 4355 | 4345 | 269 |
| 345 | 20240725 | 131500 | 1524240695 | 4350 | 4350 | 4350 | 4350 | 10 |
| 346 | 20240725 | 131400 | 1524197195 | 4350 | 4350 | 4350 | 4350 | 27 |
| 347 | 20240725 | 131300 | 1524079745 | 4350 | 4350 | 4350 | 4350 | 512 |
| 348 | 20240725 | 131200 | 1521852545 | 4350 | 4350 | 4350 | 4350 | 1 |
| 349 | 20240725 | 131100 | 1521848195 | 4350 | 4350 | 4350 | 4350 | 0 |
| 350 | 20240725 | 131000 | 1521848195 | 4350 | 4360 | 4360 | 4350 | 598 |
| 351 | 20240725 | 130900 | 1519246475 | 4355 | 4355 | 4355 | 4355 | 218 |
| 352 | 20240725 | 130800 | 1518297085 | 4355 | 4350 | 4355 | 4350 | 2 |
| 353 | 20240725 | 130700 | 1518288380 | 4350 | 4350 | 4350 | 4350 | 210 |
| 354 | 20240725 | 130600 | 1517374880 | 4350 | 4350 | 4350 | 4350 | 20 |
| 355 | 20240725 | 130500 | 1517287880 | 4350 | 4345 | 4350 | 4345 | 450 |
| 356 | 20240725 | 130400 | 1515330880 | 4345 | 4345 | 4345 | 4345 | 0 |
| 357 | 20240725 | 130300 | 1515330880 | 4345 | 4345 | 4345 | 4345 | 0 |
| 358 | 20240725 | 130200 | 1515330880 | 4345 | 4345 | 4345 | 4345 | 20 |
| 359 | 20240725 | 130100 | 1515243980 | 4350 | 4345 | 4350 | 4345 | 1408 |
| 360 | 20240725 | 130000 | 1509124770 | 4340 | 4340 | 4340 | 4340 | 0 |
| 361 | 20240725 | 125900 | 1509124770 | 4340 | 4340 | 4340 | 4340 | 85 |
| 362 | 20240725 | 125800 | 1508755870 | 4340 | 4340 | 4340 | 4340 | 241 |
| 363 | 20240725 | 125700 | 1507709930 | 4340 | 4330 | 4340 | 4330 | 366 |
| 364 | 20240725 | 125600 | 1506124740 | 4325 | 4325 | 4325 | 4325 | 1 |
| 365 | 20240725 | 125500 | 1506120415 | 4330 | 4330 | 4330 | 4330 | 1467 |
| 366 | 20240725 | 125400 | 1499768305 | 4330 | 4330 | 4330 | 4330 | 0 |
| 367 | 20240725 | 125300 | 1499768305 | 4330 | 4330 | 4330 | 4330 | 0 |
| 368 | 20240725 | 125200 | 1499768305 | 4330 | 4330 | 4330 | 4330 | 499 |
| 369 | 20240725 | 125100 | 1497607635 | 4330 | 4330 | 4330 | 4330 | 0 |
| 370 | 20240725 | 125000 | 1497607635 | 4330 | 4330 | 4330 | 4330 | 0 |
| 371 | 20240725 | 124900 | 1497607635 | 4330 | 4330 | 4330 | 4330 | 231 |
| 372 | 20240725 | 124800 | 1496607405 | 4330 | 4330 | 4330 | 4330 | 1089 |
| 373 | 20240725 | 124700 | 1491892035 | 4330 | 4330 | 4330 | 4330 | 0 |
| 374 | 20240725 | 124600 | 1491892035 | 4330 | 4335 | 4335 | 4330 | 3611 |
| 375 | 20240725 | 124500 | 1476254335 | 4335 | 4340 | 4340 | 4335 | 186 |
| 376 | 20240725 | 124400 | 1475447800 | 4335 | 4340 | 4340 | 4335 | 100 |
| 377 | 20240725 | 124300 | 1475014225 | 4335 | 4355 | 4355 | 4335 | 138 |
| 378 | 20240725 | 124200 | 1474415975 | 4335 | 4350 | 4350 | 4335 | 1023 |
| 379 | 20240725 | 124100 | 1469971590 | 4345 | 4340 | 4345 | 4335 | 1585 |
| 380 | 20240725 | 124000 | 1463087485 | 4345 | 4345 | 4345 | 4345 | 284 |
| 381 | 20240725 | 123900 | 1461853505 | 4345 | 4330 | 4345 | 4330 | 101 |
| 382 | 20240725 | 123800 | 1461416160 | 4330 | 4330 | 4330 | 4330 | 10 |
| 383 | 20240725 | 123700 | 1461372860 | 4325 | 4325 | 4325 | 4325 | 0 |
| 384 | 20240725 | 123600 | 1461372860 | 4325 | 4330 | 4330 | 4325 | 101 |
| 385 | 20240725 | 123500 | 1460935675 | 4330 | 4330 | 4330 | 4330 | 256 |
| 386 | 20240725 | 123400 | 1459827195 | 4350 | 4350 | 4350 | 4350 | 0 |
| 387 | 20240725 | 123300 | 1459827195 | 4350 | 4350 | 4350 | 4350 | 769 |
| 388 | 20240725 | 123200 | 1456482045 | 4350 | 4350 | 4350 | 4350 | 34 |
| 389 | 20240725 | 123100 | 1456334145 | 4350 | 4355 | 4355 | 4350 | 36 |
| 390 | 20240725 | 123000 | 1456177540 | 4355 | 4355 | 4355 | 4355 | 2 |
| 391 | 20240725 | 122900 | 1456168830 | 4355 | 4355 | 4355 | 4355 | 306 |
| 392 | 20240725 | 122800 | 1454836200 | 4355 | 4355 | 4355 | 4355 | 661 |
| 393 | 20240725 | 122700 | 1451957545 | 4350 | 4340 | 4350 | 4340 | 4033 |
| 394 | 20240725 | 122600 | 1434438315 | 4350 | 4350 | 4350 | 4350 | 0 |
| 395 | 20240725 | 122500 | 1434438315 | 4350 | 4350 | 4350 | 4350 | 36 |
| 396 | 20240725 | 122400 | 1434281715 | 4350 | 4350 | 4350 | 4350 | 114 |
| 397 | 20240725 | 122300 | 1433785815 | 4350 | 4350 | 4350 | 4340 | 223 |
| 398 | 20240725 | 122200 | 1432817765 | 4350 | 4345 | 4350 | 4345 | 429 |
| 399 | 20240725 | 122100 | 1430952150 | 4350 | 4350 | 4350 | 4350 | 1 |
| 400 | 20240725 | 122000 | 1430947800 | 4350 | 4350 | 4350 | 4350 | 50 |
| 401 | 20240725 | 121900 | 1430730300 | 4350 | 4350 | 4350 | 4350 | 0 |
| 402 | 20240725 | 121800 | 1430730300 | 4350 | 4350 | 4350 | 4350 | 560 |
| 403 | 20240725 | 121700 | 1428294300 | 4360 | 4360 | 4360 | 4360 | 0 |
| 404 | 20240725 | 121600 | 1428294300 | 4360 | 4365 | 4365 | 4360 | 2 |
| 405 | 20240725 | 121500 | 1428285575 | 4355 | 4350 | 4365 | 4350 | 1511 |
| 406 | 20240725 | 121400 | 1421702300 | 4350 | 4350 | 4350 | 4350 | 444 |
| 407 | 20240725 | 121300 | 1419770900 | 4355 | 4355 | 4355 | 4355 | 0 |
| 408 | 20240725 | 121200 | 1419770900 | 4355 | 4355 | 4355 | 4350 | 151 |
| 409 | 20240725 | 121100 | 1419113645 | 4355 | 4355 | 4355 | 4355 | 1 |
| 410 | 20240725 | 121000 | 1419109290 | 4355 | 4350 | 4355 | 4350 | 11 |
| 411 | 20240725 | 120900 | 1419061435 | 4355 | 4340 | 4355 | 4340 | 352 |
| 412 | 20240725 | 120800 | 1417533715 | 4340 | 4340 | 4340 | 4340 | 10 |
| 413 | 20240725 | 120700 | 1417490315 | 4340 | 4340 | 4340 | 4340 | 0 |
| 414 | 20240725 | 120600 | 1417490315 | 4340 | 4335 | 4340 | 4335 | 1308 |
| 415 | 20240725 | 120500 | 1411813605 | 4340 | 4340 | 4340 | 4340 | 0 |
| 416 | 20240725 | 120400 | 1411813605 | 4340 | 4340 | 4340 | 4325 | 1852 |
| 417 | 20240725 | 120300 | 1403801730 | 4330 | 4330 | 4330 | 4330 | 0 |
| 418 | 20240725 | 120200 | 1403801730 | 4330 | 4335 | 4335 | 4330 | 223 |
| 419 | 20240725 | 120100 | 1402836040 | 4330 | 4330 | 4330 | 4330 | 0 |
| 420 | 20240725 | 120000 | 1402836040 | 4330 | 4330 | 4330 | 4330 | 0 |
| 421 | 20240725 | 115900 | 1402836040 | 4330 | 4330 | 4330 | 4330 | 2035 |
| 422 | 20240725 | 115800 | 1394024490 | 4335 | 4335 | 4335 | 4335 | 0 |
| 423 | 20240725 | 115700 | 1394024490 | 4335 | 4335 | 4335 | 4335 | 574 |
| 424 | 20240725 | 115600 | 1391536200 | 4335 | 4335 | 4335 | 4335 | 0 |
| 425 | 20240725 | 115500 | 1391536200 | 4335 | 4335 | 4335 | 4335 | 404 |
| 426 | 20240725 | 115400 | 1389784860 | 4335 | 4335 | 4335 | 4335 | 141 |
| 427 | 20240725 | 115300 | 1389173625 | 4340 | 4340 | 4340 | 4340 | 0 |
| 428 | 20240725 | 115200 | 1389173625 | 4340 | 4340 | 4340 | 4340 | 100 |
| 429 | 20240725 | 115100 | 1388739625 | 4340 | 4340 | 4340 | 4340 | 3 |
| 430 | 20240725 | 115000 | 1388726605 | 4340 | 4335 | 4340 | 4335 | 350 |
| 431 | 20240725 | 114900 | 1387208855 | 4340 | 4340 | 4340 | 4340 | 398 |
| 432 | 20240725 | 114800 | 1385481535 | 4340 | 4340 | 4340 | 4340 | 100 |
| 433 | 20240725 | 114700 | 1385047535 | 4340 | 4340 | 4340 | 4340 | 29 |
| 434 | 20240725 | 114600 | 1384921675 | 4340 | 4340 | 4350 | 4340 | 155 |
| 435 | 20240725 | 114500 | 1384248955 | 4350 | 4350 | 4350 | 4350 | 200 |
| 436 | 20240725 | 114400 | 1383378955 | 4345 | 4345 | 4345 | 4345 | 2200 |
| 437 | 20240725 | 114300 | 1373819955 | 4350 | 4350 | 4350 | 4350 | 70 |
| 438 | 20240725 | 114200 | 1373515455 | 4340 | 4340 | 4350 | 4340 | 224 |
| 439 | 20240725 | 114100 | 1372543285 | 4340 | 4340 | 4340 | 4335 | 129 |
| 440 | 20240725 | 114000 | 1371983775 | 4345 | 4345 | 4345 | 4345 | 1 |
| 441 | 20240725 | 113900 | 1371979430 | 4350 | 4350 | 4350 | 4350 | 0 |
| 442 | 20240725 | 113800 | 1371979430 | 4350 | 4350 | 4350 | 4350 | 4 |
| 443 | 20240725 | 113700 | 1371962030 | 4350 | 4325 | 4350 | 4325 | 918 |
| 444 | 20240725 | 113600 | 1367982680 | 4335 | 4335 | 4335 | 4335 | 100 |
| 445 | 20240725 | 113500 | 1367549180 | 4335 | 4335 | 4335 | 4335 | 0 |
| 446 | 20240725 | 113400 | 1367549180 | 4335 | 4330 | 4345 | 4325 | 1271 |
| 447 | 20240725 | 113300 | 1362051030 | 4330 | 4330 | 4340 | 4330 | 1923 |
| 448 | 20240725 | 113200 | 1353720995 | 4330 | 4335 | 4335 | 4330 | 1104 |
| 449 | 20240725 | 113100 | 1348935675 | 4335 | 4335 | 4335 | 4335 | 293 |
| 450 | 20240725 | 113000 | 1347665520 | 4330 | 4350 | 4350 | 4330 | 3965 |
| 451 | 20240725 | 112900 | 1330466220 | 4350 | 4345 | 4350 | 4345 | 51 |
| 452 | 20240725 | 112800 | 1330244620 | 4340 | 4345 | 4345 | 4340 | 389 |
| 453 | 20240725 | 112700 | 1328555005 | 4345 | 4360 | 4365 | 4345 | 806 |
| 454 | 20240725 | 112600 | 1325045415 | 4360 | 4345 | 4365 | 4345 | 1522 |
| 455 | 20240725 | 112500 | 1318415035 | 4350 | 4345 | 4350 | 4330 | 630 |
| 456 | 20240725 | 112400 | 1315684805 | 4355 | 4340 | 4355 | 4335 | 165 |
| 457 | 20240725 | 112300 | 1314967545 | 4355 | 4350 | 4355 | 4345 | 761 |
| 458 | 20240725 | 112200 | 1311657810 | 4350 | 4350 | 4350 | 4345 | 310 |
| 459 | 20240725 | 112100 | 1310309595 | 4350 | 4380 | 4380 | 4350 | 5632 |
| 460 | 20240725 | 112000 | 1285738535 | 4380 | 4315 | 4380 | 4315 | 13707 |
| 461 | 20240725 | 111900 | 1226037320 | 4320 | 4315 | 4320 | 4315 | 3320 |
| 462 | 20240725 | 111800 | 1211708890 | 4310 | 4305 | 4310 | 4300 | 892 |
| 463 | 20240725 | 111700 | 1207868430 | 4295 | 4300 | 4305 | 4285 | 4975 |
| 464 | 20240725 | 111600 | 1186496430 | 4300 | 4305 | 4305 | 4300 | 3829 |
| 465 | 20240725 | 111500 | 1170012590 | 4300 | 4325 | 4330 | 4300 | 13523 |
| 466 | 20240725 | 111400 | 1111780895 | 4330 | 4355 | 4355 | 4315 | 9180 |
| 467 | 20240725 | 111300 | 1072020195 | 4355 | 4315 | 4395 | 4315 | 25229 |
| 468 | 20240725 | 111200 | 962303240 | 4315 | 4315 | 4315 | 4315 | 54 |
| 469 | 20240725 | 111100 | 962070230 | 4320 | 4285 | 4325 | 4285 | 11623 |
| 470 | 20240725 | 111000 | 912086830 | 4285 | 4270 | 4285 | 4270 | 13 |
| 471 | 20240725 | 110900 | 912031215 | 4270 | 4265 | 4270 | 4265 | 450 |
| 472 | 20240725 | 110800 | 910111715 | 4270 | 4270 | 4290 | 4270 | 2535 |
| 473 | 20240725 | 110700 | 899259015 | 4265 | 4265 | 4265 | 4265 | 30 |
| 474 | 20240725 | 110600 | 899131065 | 4265 | 4265 | 4265 | 4265 | 108 |
| 475 | 20240725 | 110500 | 898670445 | 4260 | 4260 | 4260 | 4260 | 500 |
| 476 | 20240725 | 110400 | 896540445 | 4265 | 4265 | 4265 | 4265 | 2876 |
| 477 | 20240725 | 110300 | 884274305 | 4260 | 4260 | 4260 | 4260 | 28 |
| 478 | 20240725 | 110200 | 884155025 | 4260 | 4260 | 4260 | 4260 | 214 |
| 479 | 20240725 | 110100 | 883243385 | 4265 | 4265 | 4265 | 4265 | 236 |
| 480 | 20240725 | 110000 | 882236845 | 4255 | 4255 | 4255 | 4255 | 452 |
| 481 | 20240725 | 105900 | 880313585 | 4260 | 4260 | 4260 | 4260 | 1726 |
| 482 | 20240725 | 105800 | 872960825 | 4260 | 4260 | 4260 | 4260 | 0 |
| 483 | 20240725 | 105700 | 872960825 | 4260 | 4260 | 4260 | 4260 | 778 |
| 484 | 20240725 | 105600 | 869646545 | 4255 | 4255 | 4255 | 4255 | 0 |
| 485 | 20240725 | 105500 | 869646545 | 4255 | 4260 | 4260 | 4255 | 25 |
| 486 | 20240725 | 105400 | 869540145 | 4250 | 4255 | 4255 | 4250 | 229 |
| 487 | 20240725 | 105300 | 868566255 | 4260 | 4260 | 4260 | 4260 | 0 |
| 488 | 20240725 | 105200 | 868566255 | 4260 | 4260 | 4260 | 4260 | 15 |
| 489 | 20240725 | 105100 | 868502355 | 4260 | 4265 | 4265 | 4260 | 232 |
| 490 | 20240725 | 105000 | 867513985 | 4265 | 4260 | 4265 | 4260 | 227 |
| 491 | 20240725 | 104900 | 866546960 | 4260 | 4260 | 4260 | 4260 | 0 |
| 492 | 20240725 | 104800 | 866546960 | 4260 | 4260 | 4260 | 4260 | 4 |
| 493 | 20240725 | 104700 | 866529920 | 4255 | 4250 | 4255 | 4250 | 71 |
| 494 | 20240725 | 104600 | 866228165 | 4245 | 4245 | 4245 | 4245 | 0 |
| 495 | 20240725 | 104500 | 866228165 | 4245 | 4250 | 4250 | 4245 | 260 |
| 496 | 20240725 | 104400 | 865123900 | 4250 | 4245 | 4250 | 4245 | 151 |
| 497 | 20240725 | 104300 | 864482155 | 4245 | 4255 | 4255 | 4245 | 1490 |
| 498 | 20240725 | 104200 | 858154310 | 4255 | 4255 | 4255 | 4255 | 50 |
| 499 | 20240725 | 104100 | 857941560 | 4260 | 4260 | 4265 | 4260 | 296 |
| 500 | 20240725 | 104000 | 856680570 | 4265 | 4265 | 4265 | 4265 | 418 |
| 501 | 20240725 | 103900 | 854897800 | 4265 | 4265 | 4265 | 4265 | 1018 |
| 502 | 20240725 | 103800 | 850556030 | 4265 | 4265 | 4265 | 4265 | 393 |
| 503 | 20240725 | 103700 | 848879885 | 4265 | 4260 | 4265 | 4260 | 130 |
| 504 | 20240725 | 103600 | 848326035 | 4260 | 4260 | 4260 | 4260 | 346 |
| 505 | 20240725 | 103500 | 846852075 | 4245 | 4255 | 4255 | 4245 | 705 |
| 506 | 20240725 | 103400 | 843858350 | 4250 | 4250 | 4250 | 4250 | 500 |
| 507 | 20240725 | 103300 | 841733350 | 4255 | 4250 | 4255 | 4250 | 550 |
| 508 | 20240725 | 103200 | 839393350 | 4250 | 4250 | 4250 | 4250 | 0 |
| 509 | 20240725 | 103100 | 839393350 | 4250 | 4250 | 4250 | 4250 | 0 |
| 510 | 20240725 | 103000 | 839393350 | 4250 | 4250 | 4250 | 4250 | 250 |
| 511 | 20240725 | 102900 | 838330850 | 4255 | 4255 | 4255 | 4250 | 800 |
| 512 | 20240725 | 102800 | 834928730 | 4260 | 4255 | 4260 | 4255 | 340 |
| 513 | 20240725 | 102700 | 833482005 | 4250 | 4250 | 4250 | 4250 | 0 |
| 514 | 20240725 | 102600 | 833482005 | 4250 | 4250 | 4250 | 4250 | 20 |
| 515 | 20240725 | 102500 | 833397005 | 4250 | 4250 | 4250 | 4250 | 50 |
| 516 | 20240725 | 102400 | 833184505 | 4250 | 4250 | 4250 | 4250 | 19 |
| 517 | 20240725 | 102300 | 833103755 | 4250 | 4250 | 4250 | 4250 | 207 |
| 518 | 20240725 | 102200 | 832224005 | 4240 | 4245 | 4250 | 4240 | 2261 |
| 519 | 20240725 | 102100 | 822625310 | 4255 | 4255 | 4255 | 4255 | 20 |
| 520 | 20240725 | 102000 | 822540210 | 4255 | 4255 | 4255 | 4255 | 349 |
| 521 | 20240725 | 101900 | 821055215 | 4260 | 4260 | 4260 | 4260 | 0 |
| 522 | 20240725 | 101800 | 821055215 | 4260 | 4260 | 4260 | 4260 | 25 |
| 523 | 20240725 | 101700 | 820948715 | 4255 | 4245 | 4255 | 4245 | 3153 |
| 524 | 20240725 | 101600 | 807549915 | 4245 | 4240 | 4245 | 4240 | 7 |
| 525 | 20240725 | 101500 | 807520220 | 4245 | 4245 | 4245 | 4245 | 1 |
| 526 | 20240725 | 101400 | 807515975 | 4255 | 4255 | 4255 | 4255 | 0 |
| 527 | 20240725 | 101300 | 807515975 | 4255 | 4250 | 4255 | 4245 | 2124 |
| 528 | 20240725 | 101200 | 798490410 | 4235 | 4235 | 4235 | 4235 | 1000 |
| 529 | 20240725 | 101100 | 794255410 | 4250 | 4250 | 4250 | 4250 | 1177 |
| 530 | 20240725 | 101000 | 789253160 | 4250 | 4245 | 4250 | 4245 | 769 |
| 531 | 20240725 | 100900 | 785985160 | 4240 | 4235 | 4250 | 4220 | 1961 |
| 532 | 20240725 | 100800 | 777670820 | 4210 | 4215 | 4215 | 4210 | 10224 |
| 533 | 20240725 | 100700 | 734616785 | 4210 | 4225 | 4225 | 4210 | 16560 |
| 534 | 20240725 | 100600 | 664794945 | 4225 | 4245 | 4245 | 4225 | 401 |
| 535 | 20240725 | 100500 | 663098840 | 4245 | 4240 | 4245 | 4240 | 5002 |
| 536 | 20240725 | 100400 | 641871235 | 4230 | 4230 | 4230 | 4225 | 338 |
| 537 | 20240725 | 100300 | 640441515 | 4240 | 4240 | 4240 | 4240 | 10 |
| 538 | 20240725 | 100200 | 640399115 | 4240 | 4240 | 4240 | 4230 | 102 |
| 539 | 20240725 | 100100 | 639967635 | 4240 | 4240 | 4240 | 4220 | 3067 |
| 540 | 20240725 | 100000 | 627015515 | 4235 | 4230 | 4235 | 4230 | 1758 |
| 541 | 20240725 | 095900 | 619571740 | 4230 | 4230 | 4230 | 4230 | 845 |
| 542 | 20240725 | 095800 | 615997390 | 4230 | 4230 | 4245 | 4230 | 2502 |
| 543 | 20240725 | 095700 | 605413915 | 4225 | 4225 | 4245 | 4225 | 325 |
| 544 | 20240725 | 095600 | 604039915 | 4245 | 4235 | 4245 | 4225 | 5094 |
| 545 | 20240725 | 095500 | 582500790 | 4245 | 4245 | 4245 | 4245 | 50 |
| 546 | 20240725 | 095400 | 582288540 | 4245 | 4245 | 4245 | 4245 | 57 |
| 547 | 20240725 | 095300 | 582046575 | 4245 | 4245 | 4245 | 4245 | 32 |
| 548 | 20240725 | 095200 | 581910735 | 4245 | 4230 | 4245 | 4230 | 422 |
| 549 | 20240725 | 095100 | 580121400 | 4230 | 4245 | 4245 | 4230 | 1652 |
| 550 | 20240725 | 095000 | 573133280 | 4245 | 4230 | 4245 | 4225 | 2161 |
| 551 | 20240725 | 094900 | 563996535 | 4245 | 4245 | 4245 | 4245 | 0 |
| 552 | 20240725 | 094800 | 563996535 | 4245 | 4245 | 4245 | 4245 | 1 |
| 553 | 20240725 | 094700 | 563992290 | 4240 | 4230 | 4240 | 4230 | 6279 |
| 554 | 20240725 | 094600 | 537422910 | 4240 | 4240 | 4240 | 4240 | 20 |
| 555 | 20240725 | 094500 | 537338110 | 4240 | 4230 | 4240 | 4230 | 61 |
| 556 | 20240725 | 094400 | 537080070 | 4230 | 4230 | 4230 | 4230 | 514 |
| 557 | 20240725 | 094300 | 534905850 | 4225 | 4230 | 4230 | 4225 | 92 |
| 558 | 20240725 | 094200 | 534516735 | 4230 | 4230 | 4230 | 4230 | 1293 |
| 559 | 20240725 | 094100 | 529047345 | 4230 | 4230 | 4230 | 4230 | 1133 |
| 560 | 20240725 | 094000 | 524254755 | 4245 | 4235 | 4245 | 4225 | 3643 |
| 561 | 20240725 | 093900 | 508839680 | 4235 | 4245 | 4245 | 4235 | 1003 |
| 562 | 20240725 | 093800 | 504591860 | 4245 | 4245 | 4245 | 4245 | 2 |
| 563 | 20240725 | 093700 | 504583370 | 4235 | 4250 | 4250 | 4235 | 258 |
| 564 | 20240725 | 093600 | 503489370 | 4250 | 4240 | 4250 | 4225 | 7215 |
| 565 | 20240725 | 093500 | 472957785 | 4235 | 4240 | 4240 | 4235 | 247 |
| 566 | 20240725 | 093400 | 471911420 | 4235 | 4245 | 4245 | 4235 | 881 |
| 567 | 20240725 | 093300 | 468176615 | 4245 | 4250 | 4250 | 4245 | 1233 |
| 568 | 20240725 | 093200 | 462940545 | 4265 | 4265 | 4265 | 4250 | 1851 |
| 569 | 20240725 | 093100 | 455047500 | 4270 | 4265 | 4270 | 4265 | 303 |
| 570 | 20240725 | 093000 | 453754040 | 4255 | 4260 | 4275 | 4255 | 2655 |
| 571 | 20240725 | 092900 | 442445350 | 4265 | 4275 | 4275 | 4265 | 1910 |
| 572 | 20240725 | 092800 | 434282350 | 4275 | 4280 | 4280 | 4275 | 410 |
| 573 | 20240725 | 092700 | 432529430 | 4285 | 4265 | 4285 | 4265 | 1182 |
| 574 | 20240725 | 092600 | 427472085 | 4255 | 4250 | 4255 | 4250 | 1355 |
| 575 | 20240725 | 092500 | 421711560 | 4245 | 4245 | 4245 | 4245 | 50 |
| 576 | 20240725 | 092400 | 421499310 | 4245 | 4240 | 4265 | 4240 | 15127 |
| 577 | 20240725 | 092300 | 357163375 | 4240 | 4240 | 4240 | 4235 | 1970 |
| 578 | 20240725 | 092200 | 348813590 | 4240 | 4245 | 4245 | 4240 | 1321 |
| 579 | 20240725 | 092100 | 343208365 | 4245 | 4240 | 4245 | 4240 | 1140 |
| 580 | 20240725 | 092000 | 338369815 | 4240 | 4250 | 4255 | 4240 | 4102 |
| 581 | 20240725 | 091900 | 320971820 | 4245 | 4265 | 4265 | 4245 | 7846 |
| 582 | 20240725 | 091800 | 287608030 | 4265 | 4265 | 4265 | 4265 | 0 |
| 583 | 20240725 | 091700 | 287608030 | 4265 | 4260 | 4265 | 4260 | 9 |
| 584 | 20240725 | 091600 | 287569675 | 4260 | 4255 | 4265 | 4255 | 1462 |
| 585 | 20240725 | 091500 | 281345425 | 4255 | 4265 | 4265 | 4255 | 3696 |
| 586 | 20240725 | 091400 | 265603810 | 4265 | 4265 | 4270 | 4265 | 1177 |
| 587 | 20240725 | 091300 | 260583865 | 4265 | 4260 | 4265 | 4260 | 1757 |
| 588 | 20240725 | 091200 | 253098370 | 4250 | 4260 | 4260 | 4250 | 5134 |
| 589 | 20240725 | 091100 | 231268435 | 4260 | 4270 | 4275 | 4255 | 7067 |
| 590 | 20240725 | 091000 | 201142130 | 4270 | 4270 | 4275 | 4265 | 2334 |
| 591 | 20240725 | 090900 | 191174420 | 4270 | 4285 | 4285 | 4270 | 3025 |
| 592 | 20240725 | 090800 | 178232870 | 4285 | 4285 | 4285 | 4285 | 930 |
| 593 | 20240725 | 090700 | 174247820 | 4285 | 4290 | 4295 | 4280 | 1613 |
| 594 | 20240725 | 090600 | 167321120 | 4275 | 4290 | 4300 | 4275 | 3184 |
| 595 | 20240725 | 090500 | 153685810 | 4285 | 4285 | 4290 | 4285 | 1322 |
| 596 | 20240725 | 090400 | 148019875 | 4285 | 4285 | 4285 | 4285 | 2728 |
| 597 | 20240725 | 090300 | 136330395 | 4285 | 4310 | 4315 | 4285 | 1725 |
| 598 | 20240725 | 090200 | 128924480 | 4285 | 4285 | 4305 | 4270 | 11345 |
| 599 | 20240725 | 090100 | 80264865 | 4290 | 4275 | 4310 | 4260 | 2737 |
| 600 | 20240725 | 090000 | 68536960 | 4290 | 4315 | 4320 | 4250 | 15945 |