29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250714 | 185300 | 43713350190 | 7660 | 7660 | 7660 | 7660 | 80912 |
| 3 | 20250714 | 185200 | 43713350190 | 7660 | 7660 | 7660 | 7660 | 0 |
| 4 | 20250714 | 185100 | 43713350190 | 7660 | 7660 | 7660 | 7660 | 0 |
| 5 | 20250714 | 185000 | 43713350190 | 7660 | 7660 | 7660 | 7660 | 0 |
| 6 | 20250714 | 184900 | 43713350190 | 7660 | 7660 | 7660 | 7660 | 0 |
| 7 | 20250714 | 184800 | 43713350190 | 7660 | 7660 | 7660 | 7660 | 0 |
| 8 | 20250714 | 184700 | 43713350190 | 7660 | 7660 | 7660 | 7660 | 0 |
| 9 | 20250714 | 184600 | 43713350190 | 7660 | 7660 | 7660 | 7660 | 0 |
| 10 | 20250714 | 184500 | 43713350190 | 7660 | 7660 | 7660 | 7660 | 0 |
| 11 | 20250714 | 184400 | 43713350190 | 7660 | 7660 | 7660 | 7660 | 0 |
| 12 | 20250714 | 184300 | 43713350190 | 7660 | 7660 | 7660 | 7660 | 0 |
| 13 | 20250714 | 184200 | 43713350190 | 7660 | 7660 | 7660 | 7660 | 0 |
| 14 | 20250714 | 184100 | 43713350190 | 7660 | 7660 | 7660 | 7660 | 0 |
| 15 | 20250714 | 184000 | 43713350190 | 7660 | 7660 | 7660 | 7660 | 0 |
| 16 | 20250714 | 183900 | 43713350190 | 7660 | 7660 | 7660 | 7660 | 0 |
| 17 | 20250714 | 183800 | 43713350190 | 7660 | 7660 | 7660 | 7660 | 0 |
| 18 | 20250714 | 183700 | 43713350190 | 7660 | 7660 | 7660 | 7660 | 0 |
| 19 | 20250714 | 183600 | 43713350190 | 7660 | 7660 | 7660 | 7660 | 0 |
| 20 | 20250714 | 183500 | 43713350190 | 7660 | 7660 | 7660 | 7660 | 0 |
| 21 | 20250714 | 183400 | 43713350190 | 7660 | 7660 | 7660 | 7660 | 0 |
| 22 | 20250714 | 183300 | 43713350190 | 7660 | 7660 | 7660 | 7660 | 0 |
| 23 | 20250714 | 183200 | 43713350190 | 7660 | 7660 | 7660 | 7660 | 0 |
| 24 | 20250714 | 183100 | 43713350190 | 7660 | 7660 | 7660 | 7660 | 0 |
| 25 | 20250714 | 183000 | 43713350190 | 7660 | 7660 | 7660 | 7660 | 0 |
| 26 | 20250714 | 182900 | 43713350190 | 7660 | 7660 | 7660 | 7660 | 0 |
| 27 | 20250714 | 182800 | 43713350190 | 7660 | 7660 | 7660 | 7660 | 0 |
| 28 | 20250714 | 182700 | 43713350190 | 7660 | 7660 | 7660 | 7660 | 0 |
| 29 | 20250714 | 182600 | 43713350190 | 7660 | 7660 | 7660 | 7660 | 0 |
| 30 | 20250714 | 182500 | 43713350190 | 7660 | 7660 | 7660 | 7660 | 0 |
| 31 | 20250714 | 182400 | 43713350190 | 7660 | 7660 | 7660 | 7660 | 0 |
| 32 | 20250714 | 182300 | 43713350190 | 7660 | 7660 | 7660 | 7660 | 80912 |
| 33 | 20250714 | 182200 | 43713350190 | 7660 | 7660 | 7660 | 7660 | 0 |
| 34 | 20250714 | 182100 | 43713350190 | 7660 | 7660 | 7660 | 7660 | 0 |
| 35 | 20250714 | 182000 | 43713350190 | 7660 | 7660 | 7660 | 7660 | 0 |
| 36 | 20250714 | 181900 | 43713350190 | 7660 | 7660 | 7660 | 7660 | 0 |
| 37 | 20250714 | 181800 | 43713350190 | 7660 | 7660 | 7660 | 7660 | 0 |
| 38 | 20250714 | 181700 | 43713350190 | 7660 | 7660 | 7660 | 7660 | 0 |
| 39 | 20250714 | 181600 | 43713350190 | 7660 | 7660 | 7660 | 7660 | 0 |
| 40 | 20250714 | 181500 | 43713350190 | 7660 | 7660 | 7660 | 7660 | 0 |
| 41 | 20250714 | 181400 | 43713350190 | 7660 | 7660 | 7660 | 7660 | 0 |
| 42 | 20250714 | 181300 | 43713350190 | 7660 | 7660 | 7660 | 7660 | 0 |
| 43 | 20250714 | 181200 | 43713350190 | 7660 | 7660 | 7660 | 7660 | 0 |
| 44 | 20250714 | 181100 | 43713350190 | 7660 | 7660 | 7660 | 7660 | 0 |
| 45 | 20250714 | 181000 | 43713350190 | 7660 | 7660 | 7660 | 7660 | 0 |
| 46 | 20250714 | 180900 | 43713350190 | 7660 | 7660 | 7660 | 7660 | 0 |
| 47 | 20250714 | 180800 | 43713350190 | 7660 | 7660 | 7660 | 7660 | 0 |
| 48 | 20250714 | 180700 | 43713350190 | 7660 | 7660 | 7660 | 7660 | 0 |
| 49 | 20250714 | 180600 | 43713350190 | 7660 | 7660 | 7660 | 7660 | 0 |
| 50 | 20250714 | 180500 | 43713350190 | 7660 | 7660 | 7660 | 7660 | 0 |
| 51 | 20250714 | 180400 | 43713350190 | 7660 | 7660 | 7660 | 7660 | 0 |
| 52 | 20250714 | 180300 | 43713350190 | 7660 | 7660 | 7660 | 7660 | 0 |
| 53 | 20250714 | 180200 | 43713350190 | 7660 | 7660 | 7660 | 7660 | 0 |
| 54 | 20250714 | 180100 | 43713350190 | 7660 | 7660 | 7660 | 7660 | 0 |
| 55 | 20250714 | 180000 | 43713350190 | 7660 | 7660 | 7660 | 7660 | 0 |
| 56 | 20250714 | 175900 | 43713350190 | 7660 | 7660 | 7660 | 7660 | 0 |
| 57 | 20250714 | 175800 | 43713350190 | 7660 | 7660 | 7660 | 7660 | 0 |
| 58 | 20250714 | 175700 | 43713350190 | 7660 | 7660 | 7660 | 7660 | 0 |
| 59 | 20250714 | 175600 | 43713350190 | 7660 | 7660 | 7660 | 7660 | 0 |
| 60 | 20250714 | 175500 | 43713350190 | 7660 | 7660 | 7660 | 7660 | 0 |
| 61 | 20250714 | 175400 | 43713350190 | 7660 | 7660 | 7660 | 7660 | 0 |
| 62 | 20250714 | 175300 | 43713350190 | 7660 | 7660 | 7660 | 7660 | 80912 |
| 63 | 20250714 | 175200 | 43713350190 | 7660 | 7660 | 7660 | 7660 | 0 |
| 64 | 20250714 | 175100 | 43713350190 | 7660 | 7660 | 7660 | 7660 | 0 |
| 65 | 20250714 | 175000 | 43713350190 | 7660 | 7660 | 7660 | 7660 | 0 |
| 66 | 20250714 | 174900 | 43713350190 | 7660 | 7660 | 7660 | 7660 | 0 |
| 67 | 20250714 | 174800 | 43713350190 | 7660 | 7660 | 7660 | 7660 | 0 |
| 68 | 20250714 | 174700 | 43713350190 | 7660 | 7660 | 7660 | 7660 | 0 |
| 69 | 20250714 | 174600 | 43713350190 | 7660 | 7660 | 7660 | 7660 | 0 |
| 70 | 20250714 | 174500 | 43713350190 | 7660 | 7660 | 7660 | 7660 | 0 |
| 71 | 20250714 | 174400 | 43713350190 | 7660 | 7660 | 7660 | 7660 | 0 |
| 72 | 20250714 | 174300 | 43713350190 | 7660 | 7660 | 7660 | 7660 | 0 |
| 73 | 20250714 | 174200 | 43713350190 | 7660 | 7660 | 7660 | 7660 | 0 |
| 74 | 20250714 | 174100 | 43713350190 | 7660 | 7660 | 7660 | 7660 | 0 |
| 75 | 20250714 | 174000 | 43713350190 | 7660 | 7660 | 7660 | 7660 | 0 |
| 76 | 20250714 | 173900 | 43713350190 | 7660 | 7660 | 7660 | 7660 | 0 |
| 77 | 20250714 | 173800 | 43713350190 | 7660 | 7660 | 7660 | 7660 | 0 |
| 78 | 20250714 | 173700 | 43713350190 | 7660 | 7660 | 7660 | 7660 | 0 |
| 79 | 20250714 | 173600 | 43713350190 | 7660 | 7660 | 7660 | 7660 | 0 |
| 80 | 20250714 | 173500 | 43713350190 | 7660 | 7660 | 7660 | 7660 | 0 |
| 81 | 20250714 | 173400 | 43713350190 | 7660 | 7660 | 7660 | 7660 | 0 |
| 82 | 20250714 | 173300 | 43713350190 | 7660 | 7660 | 7660 | 7660 | 0 |
| 83 | 20250714 | 173200 | 43713350190 | 7660 | 7660 | 7660 | 7660 | 0 |
| 84 | 20250714 | 173100 | 43713350190 | 7660 | 7660 | 7660 | 7660 | 0 |
| 85 | 20250714 | 173000 | 43713350190 | 7660 | 7660 | 7660 | 7660 | 0 |
| 86 | 20250714 | 172900 | 43713350190 | 7660 | 7660 | 7660 | 7660 | 0 |
| 87 | 20250714 | 172800 | 43713350190 | 7660 | 7660 | 7660 | 7660 | 0 |
| 88 | 20250714 | 172700 | 43713350190 | 7660 | 7660 | 7660 | 7660 | 0 |
| 89 | 20250714 | 172600 | 43713350190 | 7660 | 7660 | 7660 | 7660 | 0 |
| 90 | 20250714 | 172500 | 43713350190 | 7660 | 7660 | 7660 | 7660 | 0 |
| 91 | 20250714 | 172400 | 43713350190 | 7660 | 7660 | 7660 | 7660 | 0 |
| 92 | 20250714 | 172300 | 43713350190 | 7660 | 7660 | 7660 | 7660 | 80912 |
| 93 | 20250714 | 172200 | 43713350190 | 7660 | 7660 | 7660 | 7660 | 0 |
| 94 | 20250714 | 172100 | 43713350190 | 7660 | 7660 | 7660 | 7660 | 0 |
| 95 | 20250714 | 172000 | 43713350190 | 7660 | 7660 | 7660 | 7660 | 0 |
| 96 | 20250714 | 171900 | 43713350190 | 7660 | 7660 | 7660 | 7660 | 0 |
| 97 | 20250714 | 171800 | 43713350190 | 7660 | 7660 | 7660 | 7660 | 0 |
| 98 | 20250714 | 171700 | 43713350190 | 7660 | 7660 | 7660 | 7660 | 0 |
| 99 | 20250714 | 171600 | 43713350190 | 7660 | 7660 | 7660 | 7660 | 0 |
| 100 | 20250714 | 171500 | 43713350190 | 7660 | 7660 | 7660 | 7660 | 0 |
| 101 | 20250714 | 171400 | 43713350190 | 7660 | 7660 | 7660 | 7660 | 0 |
| 102 | 20250714 | 171300 | 43713350190 | 7660 | 7660 | 7660 | 7660 | 0 |
| 103 | 20250714 | 171200 | 43713350190 | 7660 | 7660 | 7660 | 7660 | 0 |
| 104 | 20250714 | 171100 | 43713350190 | 7660 | 7660 | 7660 | 7660 | 0 |
| 105 | 20250714 | 171000 | 43713350190 | 7660 | 7660 | 7660 | 7660 | 0 |
| 106 | 20250714 | 170900 | 43713350190 | 7660 | 7660 | 7660 | 7660 | 0 |
| 107 | 20250714 | 170800 | 43713350190 | 7660 | 7660 | 7660 | 7660 | 0 |
| 108 | 20250714 | 170700 | 43713350190 | 7660 | 7660 | 7660 | 7660 | 0 |
| 109 | 20250714 | 170600 | 43713350190 | 7660 | 7660 | 7660 | 7660 | 0 |
| 110 | 20250714 | 170500 | 43713350190 | 7660 | 7660 | 7660 | 7660 | 0 |
| 111 | 20250714 | 170400 | 43713350190 | 7660 | 7660 | 7660 | 7660 | 0 |
| 112 | 20250714 | 170300 | 43713350190 | 7660 | 7660 | 7660 | 7660 | 0 |
| 113 | 20250714 | 170200 | 43713350190 | 7660 | 7660 | 7660 | 7660 | 0 |
| 114 | 20250714 | 170100 | 43713350190 | 7660 | 7660 | 7660 | 7660 | 0 |
| 115 | 20250714 | 170000 | 43713350190 | 7660 | 7660 | 7660 | 7660 | 0 |
| 116 | 20250714 | 165900 | 43713350190 | 7660 | 7660 | 7660 | 7660 | 0 |
| 117 | 20250714 | 165800 | 43713350190 | 7660 | 7660 | 7660 | 7660 | 0 |
| 118 | 20250714 | 165700 | 43713350190 | 7660 | 7660 | 7660 | 7660 | 0 |
| 119 | 20250714 | 165600 | 43713350190 | 7660 | 7660 | 7660 | 7660 | 0 |
| 120 | 20250714 | 165500 | 43713350190 | 7660 | 7660 | 7660 | 7660 | 0 |
| 121 | 20250714 | 165400 | 43713350190 | 7660 | 7660 | 7660 | 7660 | 0 |
| 122 | 20250714 | 165300 | 43713350190 | 7660 | 7660 | 7660 | 7660 | 80912 |
| 123 | 20250714 | 165200 | 43713350190 | 7660 | 7660 | 7660 | 7660 | 0 |
| 124 | 20250714 | 165100 | 43713350190 | 7660 | 7660 | 7660 | 7660 | 0 |
| 125 | 20250714 | 165000 | 43713350190 | 7660 | 7660 | 7660 | 7660 | 0 |
| 126 | 20250714 | 164900 | 43713350190 | 7660 | 7660 | 7660 | 7660 | 0 |
| 127 | 20250714 | 164800 | 43713350190 | 7660 | 7660 | 7660 | 7660 | 0 |
| 128 | 20250714 | 164700 | 43713350190 | 7660 | 7660 | 7660 | 7660 | 0 |
| 129 | 20250714 | 164600 | 43713350190 | 7660 | 7660 | 7660 | 7660 | 0 |
| 130 | 20250714 | 164500 | 43713350190 | 7660 | 7660 | 7660 | 7660 | 0 |
| 131 | 20250714 | 164400 | 43713350190 | 7660 | 7660 | 7660 | 7660 | 0 |
| 132 | 20250714 | 164300 | 43713350190 | 7660 | 7660 | 7660 | 7660 | 0 |
| 133 | 20250714 | 164200 | 43713350190 | 7660 | 7660 | 7660 | 7660 | 0 |
| 134 | 20250714 | 164100 | 43713350190 | 7660 | 7660 | 7660 | 7660 | 0 |
| 135 | 20250714 | 164000 | 43713350190 | 7660 | 7660 | 7660 | 7660 | 0 |
| 136 | 20250714 | 163900 | 43713350190 | 7660 | 7660 | 7660 | 7660 | 0 |
| 137 | 20250714 | 163800 | 43713350190 | 7660 | 7660 | 7660 | 7660 | 0 |
| 138 | 20250714 | 163700 | 43713350190 | 7660 | 7660 | 7660 | 7660 | 0 |
| 139 | 20250714 | 163600 | 43713350190 | 7660 | 7660 | 7660 | 7660 | 0 |
| 140 | 20250714 | 163500 | 43713350190 | 7660 | 7660 | 7660 | 7660 | 0 |
| 141 | 20250714 | 163400 | 43713350190 | 7660 | 7660 | 7660 | 7660 | 0 |
| 142 | 20250714 | 163300 | 43713350190 | 7660 | 7660 | 7660 | 7660 | 0 |
| 143 | 20250714 | 163200 | 43713350190 | 7660 | 7660 | 7660 | 7660 | 0 |
| 144 | 20250714 | 163100 | 43713350190 | 7660 | 7660 | 7660 | 7660 | 0 |
| 145 | 20250714 | 163000 | 43713350190 | 7660 | 7660 | 7660 | 7660 | 0 |
| 146 | 20250714 | 162900 | 43713350190 | 7660 | 7660 | 7660 | 7660 | 0 |
| 147 | 20250714 | 162800 | 43713350190 | 7660 | 7660 | 7660 | 7660 | 0 |
| 148 | 20250714 | 162700 | 43713350190 | 7660 | 7660 | 7660 | 7660 | 0 |
| 149 | 20250714 | 162600 | 43713350190 | 7660 | 7660 | 7660 | 7660 | 0 |
| 150 | 20250714 | 162500 | 43713350190 | 7660 | 7660 | 7660 | 7660 | 0 |
| 151 | 20250714 | 162400 | 43713350190 | 7660 | 7660 | 7660 | 7660 | 0 |
| 152 | 20250714 | 162300 | 43713350190 | 7660 | 7660 | 7660 | 7660 | 80912 |
| 153 | 20250714 | 162200 | 43713350190 | 7660 | 7660 | 7660 | 7660 | 0 |
| 154 | 20250714 | 162100 | 43713350190 | 7660 | 7660 | 7660 | 7660 | 0 |
| 155 | 20250714 | 162000 | 43713350190 | 7660 | 7660 | 7660 | 7660 | 0 |
| 156 | 20250714 | 161900 | 43713350190 | 7660 | 7660 | 7660 | 7660 | 0 |
| 157 | 20250714 | 161800 | 43713350190 | 7660 | 7660 | 7660 | 7660 | 0 |
| 158 | 20250714 | 161700 | 43713350190 | 7660 | 7660 | 7660 | 7660 | 0 |
| 159 | 20250714 | 161600 | 43713350190 | 7660 | 7660 | 7660 | 7660 | 0 |
| 160 | 20250714 | 161500 | 43713350190 | 7660 | 7660 | 7660 | 7660 | 0 |
| 161 | 20250714 | 161400 | 43713350190 | 7660 | 7660 | 7660 | 7660 | 0 |
| 162 | 20250714 | 161300 | 43713350190 | 7660 | 7660 | 7660 | 7660 | 0 |
| 163 | 20250714 | 161200 | 43713350190 | 7660 | 7660 | 7660 | 7660 | 0 |
| 164 | 20250714 | 161100 | 43713350190 | 7660 | 7660 | 7660 | 7660 | 0 |
| 165 | 20250714 | 161000 | 43713350190 | 7660 | 7660 | 7660 | 7660 | 0 |
| 166 | 20250714 | 160900 | 43713350190 | 7660 | 7660 | 7660 | 7660 | 0 |
| 167 | 20250714 | 160800 | 43713350190 | 7660 | 7660 | 7660 | 7660 | 0 |
| 168 | 20250714 | 160700 | 43713350190 | 7660 | 7660 | 7660 | 7660 | 0 |
| 169 | 20250714 | 160600 | 43713350190 | 7660 | 7660 | 7660 | 7660 | 0 |
| 170 | 20250714 | 160500 | 43713350190 | 7660 | 7660 | 7660 | 7660 | 0 |
| 171 | 20250714 | 160400 | 43713350190 | 7660 | 7660 | 7660 | 7660 | 0 |
| 172 | 20250714 | 160300 | 43713350190 | 7660 | 7660 | 7660 | 7660 | 0 |
| 173 | 20250714 | 160200 | 43713350190 | 7660 | 7660 | 7660 | 7660 | 0 |
| 174 | 20250714 | 160100 | 43713350190 | 7660 | 7660 | 7660 | 7660 | 0 |
| 175 | 20250714 | 160000 | 43713350190 | 7660 | 7660 | 7660 | 7660 | 0 |
| 176 | 20250714 | 155900 | 43713350190 | 7660 | 7660 | 7660 | 7660 | 0 |
| 177 | 20250714 | 155800 | 43713350190 | 7660 | 7660 | 7660 | 7660 | 0 |
| 178 | 20250714 | 155700 | 43713350190 | 7660 | 7660 | 7660 | 7660 | 0 |
| 179 | 20250714 | 155600 | 43713350190 | 7660 | 7660 | 7660 | 7660 | 0 |
| 180 | 20250714 | 155500 | 43713350190 | 7660 | 7660 | 7660 | 7660 | 0 |
| 181 | 20250714 | 155400 | 43713350190 | 7660 | 7660 | 7660 | 7660 | 0 |
| 182 | 20250714 | 155300 | 43713350190 | 7660 | 7660 | 7660 | 7660 | 80912 |
| 183 | 20250714 | 155200 | 43713350190 | 7660 | 7660 | 7660 | 7660 | 0 |
| 184 | 20250714 | 155100 | 43713350190 | 7660 | 7660 | 7660 | 7660 | 0 |
| 185 | 20250714 | 155000 | 43713350190 | 7660 | 7660 | 7660 | 7660 | 0 |
| 186 | 20250714 | 154900 | 43713350190 | 7660 | 7660 | 7660 | 7660 | 0 |
| 187 | 20250714 | 154800 | 43713350190 | 7660 | 7660 | 7660 | 7660 | 0 |
| 188 | 20250714 | 154700 | 43713350190 | 7660 | 7660 | 7660 | 7660 | 0 |
| 189 | 20250714 | 154600 | 43713350190 | 7660 | 7660 | 7660 | 7660 | 0 |
| 190 | 20250714 | 154500 | 43713350190 | 7660 | 7660 | 7660 | 7660 | 0 |
| 191 | 20250714 | 154400 | 43713350190 | 7660 | 7660 | 7660 | 7660 | 0 |
| 192 | 20250714 | 154300 | 43713350190 | 7660 | 7660 | 7660 | 7660 | 0 |
| 193 | 20250714 | 154200 | 43713350190 | 7660 | 7660 | 7660 | 7660 | 0 |
| 194 | 20250714 | 154100 | 43713350190 | 7660 | 7660 | 7660 | 7660 | 0 |
| 195 | 20250714 | 154000 | 43713350190 | 7660 | 7660 | 7660 | 7660 | 0 |
| 196 | 20250714 | 153900 | 43713350190 | 7660 | 7660 | 7660 | 7660 | 0 |
| 197 | 20250714 | 153800 | 43713350190 | 7660 | 7660 | 7660 | 7660 | 0 |
| 198 | 20250714 | 153700 | 43713350190 | 7660 | 7660 | 7660 | 7660 | 0 |
| 199 | 20250714 | 153600 | 43713350190 | 7660 | 7660 | 7660 | 7660 | 0 |
| 200 | 20250714 | 153500 | 43713350190 | 7660 | 7660 | 7660 | 7660 | 0 |
| 201 | 20250714 | 153400 | 43713350190 | 7660 | 7660 | 7660 | 7660 | 0 |
| 202 | 20250714 | 153300 | 43713350190 | 7660 | 7660 | 7660 | 7660 | 0 |
| 203 | 20250714 | 153200 | 43713350190 | 7660 | 7660 | 7660 | 7660 | 0 |
| 204 | 20250714 | 153100 | 43713350190 | 7660 | 7660 | 7660 | 7660 | 0 |
| 205 | 20250714 | 153000 | 43713350190 | 7660 | 7660 | 7660 | 7660 | 80912 |
| 206 | 20250714 | 152900 | 43093564270 | 7750 | 7750 | 7750 | 7750 | 0 |
| 207 | 20250714 | 152800 | 43093564270 | 7750 | 7750 | 7750 | 7750 | 0 |
| 208 | 20250714 | 152700 | 43093564270 | 7750 | 7750 | 7750 | 7750 | 0 |
| 209 | 20250714 | 152600 | 43093564270 | 7750 | 7750 | 7750 | 7750 | 0 |
| 210 | 20250714 | 152500 | 43093564270 | 7750 | 7750 | 7750 | 7750 | 0 |
| 211 | 20250714 | 152400 | 43093564270 | 7750 | 7750 | 7750 | 7750 | 0 |
| 212 | 20250714 | 152300 | 43093564270 | 7750 | 7750 | 7750 | 7750 | 0 |
| 213 | 20250714 | 152200 | 43093564270 | 7750 | 7750 | 7750 | 7750 | 0 |
| 214 | 20250714 | 152100 | 43093564270 | 7750 | 7750 | 7750 | 7750 | 0 |
| 215 | 20250714 | 152000 | 43093564270 | 7750 | 7750 | 7750 | 7750 | 0 |
| 216 | 20250714 | 151900 | 43093564270 | 7750 | 7750 | 7790 | 7700 | 60702 |
| 217 | 20250714 | 151800 | 42623724155 | 7760 | 7830 | 7870 | 7710 | 76951 |
| 218 | 20250714 | 151700 | 42025716235 | 7830 | 7970 | 8000 | 7780 | 119716 |
| 219 | 20250714 | 151600 | 41079695325 | 7970 | 8130 | 8130 | 7860 | 124825 |
| 220 | 20250714 | 151500 | 40086006850 | 8120 | 8250 | 8270 | 8060 | 76042 |
| 221 | 20250714 | 151400 | 39467568215 | 8250 | 8190 | 8270 | 8160 | 56301 |
| 222 | 20250714 | 151300 | 39003450055 | 8190 | 8160 | 8290 | 8080 | 113873 |
| 223 | 20250714 | 151200 | 38072515780 | 8150 | 8520 | 8520 | 8060 | 166906 |
| 224 | 20250714 | 151100 | 36693982890 | 8510 | 8510 | 8590 | 8470 | 29928 |
| 225 | 20250714 | 151000 | 36438422390 | 8500 | 8600 | 8660 | 8470 | 91797 |
| 226 | 20250714 | 150900 | 35654323635 | 8620 | 8630 | 8700 | 8600 | 26530 |
| 227 | 20250714 | 150800 | 35424777400 | 8620 | 8640 | 8720 | 8620 | 53469 |
| 228 | 20250714 | 150700 | 34961514220 | 8640 | 8700 | 8760 | 8510 | 112699 |
| 229 | 20250714 | 150600 | 33988497935 | 8720 | 8740 | 8830 | 8700 | 107778 |
| 230 | 20250714 | 150500 | 33044730780 | 8740 | 8670 | 8850 | 8640 | 225963 |
| 231 | 20250714 | 150400 | 31065454255 | 8700 | 8490 | 8740 | 8480 | 140642 |
| 232 | 20250714 | 150300 | 29849343645 | 8490 | 8620 | 8650 | 8410 | 80916 |
| 233 | 20250714 | 150200 | 29158114750 | 8620 | 8570 | 8660 | 8540 | 68081 |
| 234 | 20250714 | 150100 | 28571819540 | 8580 | 8450 | 8580 | 8440 | 51820 |
| 235 | 20250714 | 150000 | 28130730130 | 8440 | 8580 | 8600 | 8360 | 95657 |
| 236 | 20250714 | 145900 | 27322206515 | 8620 | 8740 | 8750 | 8490 | 94143 |
| 237 | 20250714 | 145800 | 26509821280 | 8750 | 8630 | 8790 | 8540 | 182511 |
| 238 | 20250714 | 145700 | 24923648840 | 8650 | 8420 | 8690 | 8410 | 142580 |
| 239 | 20250714 | 145600 | 23696667750 | 8410 | 8470 | 8640 | 8360 | 159188 |
| 240 | 20250714 | 145500 | 22335336365 | 8480 | 8160 | 8530 | 8160 | 115532 |
| 241 | 20250714 | 145400 | 21365077855 | 8180 | 8310 | 8430 | 8110 | 102737 |
| 242 | 20250714 | 145300 | 20515852490 | 8300 | 8470 | 8470 | 8250 | 68778 |
| 243 | 20250714 | 145200 | 19940724185 | 8470 | 8260 | 8470 | 8170 | 164908 |
| 244 | 20250714 | 145100 | 18571078690 | 8240 | 8620 | 8640 | 8230 | 154451 |
| 245 | 20250714 | 145000 | 17272989945 | 8640 | 8520 | 8680 | 8490 | 83436 |
| 246 | 20250714 | 144900 | 16554930645 | 8510 | 8600 | 8770 | 8510 | 152423 |
| 247 | 20250714 | 144800 | 15233568545 | 8590 | 8680 | 8700 | 8440 | 176491 |
| 248 | 20250714 | 144700 | 13717808175 | 8680 | 8800 | 8810 | 8670 | 110269 |
| 249 | 20250714 | 144600 | 12756267280 | 8790 | 8850 | 8880 | 8720 | 148978 |
| 250 | 20250714 | 144500 | 11444922525 | 8860 | 8590 | 8970 | 8570 | 403466 |
| 251 | 20250714 | 144400 | 7878442200 | 8610 | 8450 | 8770 | 8300 | 339457 |
| 252 | 20250714 | 144300 | 4968892410 | 8450 | 8160 | 8650 | 8120 | 460042 |
| 253 | 20250714 | 144200 | 1115132595 | 7660 | 7660 | 7660 | 7660 | 0 |
| 254 | 20250714 | 144100 | 1115132595 | 7660 | 7200 | 7660 | 7200 | 43278 |
| 255 | 20250714 | 144000 | 792287075 | 7160 | 7070 | 7210 | 7060 | 14267 |
| 256 | 20250714 | 143900 | 690608595 | 7070 | 7070 | 7080 | 7060 | 938 |
| 257 | 20250714 | 143800 | 683976935 | 7080 | 7070 | 7080 | 7070 | 42 |
| 258 | 20250714 | 143700 | 683679975 | 7080 | 7080 | 7080 | 7080 | 1 |
| 259 | 20250714 | 143600 | 683672895 | 7070 | 7070 | 7070 | 7070 | 0 |
| 260 | 20250714 | 143500 | 683672895 | 7070 | 7080 | 7080 | 7070 | 178 |
| 261 | 20250714 | 143400 | 682414395 | 7080 | 7080 | 7080 | 7080 | 633 |
| 262 | 20250714 | 143300 | 677932755 | 7080 | 7070 | 7080 | 7070 | 138 |
| 263 | 20250714 | 143200 | 676957085 | 7080 | 7080 | 7080 | 7080 | 0 |
| 264 | 20250714 | 143100 | 676957085 | 7080 | 7080 | 7080 | 7080 | 3 |
| 265 | 20250714 | 143000 | 676935845 | 7070 | 7070 | 7070 | 7070 | 70 |
| 266 | 20250714 | 142900 | 676440945 | 7080 | 7070 | 7080 | 7070 | 5 |
| 267 | 20250714 | 142800 | 676405565 | 7080 | 7090 | 7090 | 7080 | 1114 |
| 268 | 20250714 | 142700 | 668518435 | 7080 | 7095 | 7095 | 7080 | 557 |
| 269 | 20250714 | 142600 | 664568815 | 7100 | 7100 | 7100 | 7100 | 1 |
| 270 | 20250714 | 142500 | 664561715 | 7090 | 7090 | 7090 | 7090 | 308 |
| 271 | 20250714 | 142400 | 662377995 | 7090 | 7090 | 7090 | 7090 | 2 |
| 272 | 20250714 | 142300 | 662363815 | 7090 | 7090 | 7090 | 7090 | 0 |
| 273 | 20250714 | 142200 | 662363815 | 7090 | 7090 | 7090 | 7090 | 13 |
| 274 | 20250714 | 142100 | 662271645 | 7100 | 7110 | 7110 | 7090 | 591 |
| 275 | 20250714 | 142000 | 658075325 | 7120 | 7120 | 7120 | 7120 | 112 |
| 276 | 20250714 | 141900 | 657277885 | 7120 | 7120 | 7120 | 7120 | 0 |
| 277 | 20250714 | 141800 | 657277885 | 7120 | 7100 | 7120 | 7100 | 1582 |
| 278 | 20250714 | 141700 | 646028865 | 7110 | 7100 | 7110 | 7100 | 303 |
| 279 | 20250714 | 141600 | 643877545 | 7100 | 7100 | 7100 | 7100 | 173 |
| 280 | 20250714 | 141500 | 642649245 | 7100 | 7110 | 7110 | 7100 | 12 |
| 281 | 20250714 | 141400 | 642564035 | 7100 | 7110 | 7110 | 7100 | 73 |
| 282 | 20250714 | 141300 | 642045025 | 7110 | 7100 | 7110 | 7100 | 105 |
| 283 | 20250714 | 141200 | 641299415 | 7100 | 7120 | 7120 | 7100 | 298 |
| 284 | 20250714 | 141100 | 639183225 | 7100 | 7120 | 7120 | 7100 | 162 |
| 285 | 20250714 | 141000 | 638029885 | 7120 | 7120 | 7120 | 7100 | 1761 |
| 286 | 20250714 | 140900 | 625504105 | 7120 | 7100 | 7120 | 7100 | 891 |
| 287 | 20250714 | 140800 | 619177305 | 7090 | 7090 | 7090 | 7090 | 1 |
| 288 | 20250714 | 140700 | 619170215 | 7090 | 7090 | 7090 | 7090 | 0 |
| 289 | 20250714 | 140600 | 619170215 | 7090 | 7090 | 7090 | 7090 | 132 |
| 290 | 20250714 | 140500 | 618234335 | 7090 | 7090 | 7090 | 7080 | 36 |
| 291 | 20250714 | 140400 | 617979115 | 7080 | 7080 | 7080 | 7080 | 3 |
| 292 | 20250714 | 140300 | 617957875 | 7080 | 7080 | 7090 | 7080 | 151 |
| 293 | 20250714 | 140200 | 616888695 | 7070 | 7070 | 7070 | 7070 | 5 |
| 294 | 20250714 | 140100 | 616853345 | 7080 | 7080 | 7080 | 7080 | 0 |
| 295 | 20250714 | 140000 | 616853345 | 7080 | 7080 | 7080 | 7080 | 1 |
| 296 | 20250714 | 135900 | 616846265 | 7060 | 7070 | 7070 | 7060 | 130 |
| 297 | 20250714 | 135800 | 615928345 | 7090 | 7090 | 7090 | 7090 | 10 |
| 298 | 20250714 | 135700 | 615857445 | 7090 | 7060 | 7090 | 7060 | 4 |
| 299 | 20250714 | 135600 | 615829145 | 7060 | 7090 | 7090 | 7060 | 2 |
| 300 | 20250714 | 135500 | 615814995 | 7090 | 7080 | 7090 | 7080 | 3 |
| 301 | 20250714 | 135400 | 615793735 | 7080 | 7070 | 7080 | 7070 | 146 |
| 302 | 20250714 | 135300 | 614761055 | 7070 | 7080 | 7080 | 7070 | 5 |
| 303 | 20250714 | 135200 | 614725685 | 7080 | 7090 | 7090 | 7070 | 104 |
| 304 | 20250714 | 135100 | 613988365 | 7090 | 7100 | 7100 | 7070 | 17 |
| 305 | 20250714 | 135000 | 613867935 | 7070 | 7100 | 7100 | 7070 | 68 |
| 306 | 20250714 | 134900 | 613387145 | 7090 | 7090 | 7090 | 7090 | 668 |
| 307 | 20250714 | 134800 | 608651025 | 7090 | 7070 | 7090 | 7070 | 703 |
| 308 | 20250714 | 134700 | 603667595 | 7090 | 7090 | 7090 | 7090 | 23 |
| 309 | 20250714 | 134600 | 603504525 | 7090 | 7080 | 7090 | 7070 | 111 |
| 310 | 20250714 | 134500 | 602718675 | 7080 | 7040 | 7080 | 7040 | 2521 |
| 311 | 20250714 | 134400 | 584922355 | 7040 | 7030 | 7040 | 7030 | 544 |
| 312 | 20250714 | 134300 | 581098025 | 7040 | 7040 | 7040 | 7040 | 0 |
| 313 | 20250714 | 134200 | 581098025 | 7040 | 7030 | 7040 | 7030 | 49 |
| 314 | 20250714 | 134100 | 580753485 | 7040 | 7040 | 7040 | 7040 | 595 |
| 315 | 20250714 | 134000 | 576564685 | 7040 | 7040 | 7040 | 7040 | 0 |
| 316 | 20250714 | 133900 | 576564685 | 7040 | 7040 | 7040 | 7040 | 2 |
| 317 | 20250714 | 133800 | 576550605 | 7020 | 7030 | 7030 | 7020 | 333 |
| 318 | 20250714 | 133700 | 574212365 | 7040 | 7040 | 7040 | 7040 | 0 |
| 319 | 20250714 | 133600 | 574212365 | 7040 | 7030 | 7040 | 7030 | 201 |
| 320 | 20250714 | 133500 | 572799325 | 7030 | 7030 | 7030 | 7030 | 1 |
| 321 | 20250714 | 133400 | 572792295 | 7030 | 7030 | 7030 | 7030 | 521 |
| 322 | 20250714 | 133300 | 569129665 | 7040 | 7040 | 7040 | 7040 | 12 |
| 323 | 20250714 | 133200 | 569045185 | 7050 | 7050 | 7050 | 7050 | 0 |
| 324 | 20250714 | 133100 | 569045185 | 7050 | 7050 | 7050 | 7050 | 9 |
| 325 | 20250714 | 133000 | 568981735 | 7040 | 7040 | 7040 | 7040 | 0 |
| 326 | 20250714 | 132900 | 568981735 | 7040 | 7040 | 7040 | 7040 | 969 |
| 327 | 20250714 | 132800 | 562159975 | 7040 | 7040 | 7040 | 7040 | 176 |
| 328 | 20250714 | 132700 | 560920935 | 7050 | 7050 | 7050 | 7050 | 0 |
| 329 | 20250714 | 132600 | 560920935 | 7050 | 7040 | 7050 | 7040 | 2 |
| 330 | 20250714 | 132500 | 560906845 | 7050 | 7050 | 7050 | 7050 | 0 |
| 331 | 20250714 | 132400 | 560906845 | 7050 | 7050 | 7050 | 7050 | 0 |
| 332 | 20250714 | 132300 | 560906845 | 7050 | 7050 | 7050 | 7050 | 1 |
| 333 | 20250714 | 132200 | 560899795 | 7040 | 7040 | 7040 | 7040 | 1 |
| 334 | 20250714 | 132100 | 560892755 | 7050 | 7050 | 7050 | 7050 | 10 |
| 335 | 20250714 | 132000 | 560822255 | 7050 | 7045 | 7050 | 7040 | 909 |
| 336 | 20250714 | 131900 | 554417505 | 7045 | 7050 | 7050 | 7045 | 259 |
| 337 | 20250714 | 131800 | 552592490 | 7040 | 7040 | 7040 | 7030 | 314 |
| 338 | 20250714 | 131700 | 550382930 | 7040 | 7040 | 7040 | 7040 | 122 |
| 339 | 20250714 | 131600 | 549524050 | 7040 | 7040 | 7040 | 7040 | 203 |
| 340 | 20250714 | 131500 | 548094930 | 7040 | 7040 | 7040 | 7040 | 10 |
| 341 | 20250714 | 131400 | 548024530 | 7040 | 7040 | 7040 | 7040 | 0 |
| 342 | 20250714 | 131300 | 548024530 | 7040 | 7040 | 7040 | 7040 | 0 |
| 343 | 20250714 | 131200 | 548024530 | 7040 | 7020 | 7040 | 7020 | 538 |
| 344 | 20250714 | 131100 | 544242450 | 7020 | 7030 | 7030 | 7020 | 67 |
| 345 | 20250714 | 131000 | 543772100 | 7020 | 7020 | 7020 | 7020 | 110 |
| 346 | 20250714 | 130900 | 542999900 | 7030 | 7030 | 7030 | 7030 | 0 |
| 347 | 20250714 | 130800 | 542999900 | 7030 | 7030 | 7030 | 7030 | 0 |
| 348 | 20250714 | 130700 | 542999900 | 7030 | 7030 | 7030 | 7030 | 1 |
| 349 | 20250714 | 130600 | 542992870 | 7020 | 7030 | 7030 | 7020 | 550 |
| 350 | 20250714 | 130500 | 539131370 | 7030 | 7030 | 7030 | 7030 | 19 |
| 351 | 20250714 | 130400 | 538997800 | 7030 | 7020 | 7030 | 7000 | 605 |
| 352 | 20250714 | 130300 | 534755430 | 7040 | 7000 | 7040 | 7000 | 3015 |
| 353 | 20250714 | 130200 | 513589060 | 7000 | 7000 | 7000 | 7000 | 100 |
| 354 | 20250714 | 130100 | 512889060 | 7000 | 7000 | 7000 | 7000 | 0 |
| 355 | 20250714 | 130000 | 512889060 | 7000 | 7000 | 7000 | 7000 | 0 |
| 356 | 20250714 | 125900 | 512889060 | 7000 | 7010 | 7010 | 6990 | 97 |
| 357 | 20250714 | 125800 | 512209410 | 7020 | 7010 | 7020 | 7010 | 12 |
| 358 | 20250714 | 125700 | 512125270 | 7010 | 7010 | 7010 | 7010 | 8 |
| 359 | 20250714 | 125600 | 512069190 | 7020 | 7020 | 7020 | 7020 | 108 |
| 360 | 20250714 | 125500 | 511311030 | 7020 | 7020 | 7020 | 7020 | 15 |
| 361 | 20250714 | 125400 | 511205730 | 7010 | 7010 | 7010 | 7010 | 5 |
| 362 | 20250714 | 125300 | 511170680 | 7020 | 7020 | 7020 | 7020 | 0 |
| 363 | 20250714 | 125200 | 511170680 | 7020 | 7020 | 7020 | 7020 | 0 |
| 364 | 20250714 | 125100 | 511170680 | 7020 | 7020 | 7020 | 7020 | 6 |
| 365 | 20250714 | 125000 | 511128560 | 7020 | 7020 | 7020 | 7020 | 141 |
| 366 | 20250714 | 124900 | 510138740 | 7010 | 7010 | 7010 | 7010 | 513 |
| 367 | 20250714 | 124800 | 506542610 | 7010 | 7010 | 7010 | 7010 | 0 |
| 368 | 20250714 | 124700 | 506542610 | 7010 | 7010 | 7010 | 7010 | 672 |
| 369 | 20250714 | 124600 | 501831890 | 7010 | 7010 | 7010 | 7010 | 0 |
| 370 | 20250714 | 124500 | 501831890 | 7010 | 7000 | 7010 | 7000 | 66 |
| 371 | 20250714 | 124400 | 501369880 | 7000 | 7000 | 7000 | 7000 | 10 |
| 372 | 20250714 | 124300 | 501299880 | 7000 | 7000 | 7000 | 7000 | 10 |
| 373 | 20250714 | 124200 | 501229880 | 7000 | 7000 | 7000 | 7000 | 0 |
| 374 | 20250714 | 124100 | 501229880 | 7000 | 7000 | 7000 | 7000 | 0 |
| 375 | 20250714 | 124000 | 501229880 | 7000 | 7000 | 7000 | 7000 | 7 |
| 376 | 20250714 | 123900 | 501180880 | 7000 | 7000 | 7000 | 7000 | 0 |
| 377 | 20250714 | 123800 | 501180880 | 7000 | 7000 | 7000 | 7000 | 3 |
| 378 | 20250714 | 123700 | 501159880 | 7010 | 7010 | 7010 | 7010 | 0 |
| 379 | 20250714 | 123600 | 501159880 | 7010 | 7010 | 7010 | 7010 | 1 |
| 380 | 20250714 | 123500 | 501152870 | 6980 | 6980 | 6980 | 6980 | 855 |
| 381 | 20250714 | 123400 | 495184970 | 7000 | 7010 | 7010 | 7000 | 33 |
| 382 | 20250714 | 123300 | 494953920 | 7010 | 7010 | 7010 | 7010 | 40 |
| 383 | 20250714 | 123200 | 494673520 | 7000 | 7000 | 7000 | 7000 | 20 |
| 384 | 20250714 | 123100 | 494533520 | 7010 | 7010 | 7010 | 7010 | 200 |
| 385 | 20250714 | 123000 | 493131520 | 7000 | 7000 | 7000 | 7000 | 0 |
| 386 | 20250714 | 122900 | 493131520 | 7000 | 7000 | 7000 | 7000 | 0 |
| 387 | 20250714 | 122800 | 493131520 | 7000 | 7000 | 7000 | 7000 | 22 |
| 388 | 20250714 | 122700 | 492977520 | 7000 | 7000 | 7000 | 7000 | 227 |
| 389 | 20250714 | 122600 | 491388520 | 7000 | 7000 | 7000 | 7000 | 0 |
| 390 | 20250714 | 122500 | 491388520 | 7000 | 6990 | 7000 | 6980 | 20 |
| 391 | 20250714 | 122400 | 491248700 | 6980 | 6980 | 6980 | 6980 | 0 |
| 392 | 20250714 | 122300 | 491248700 | 6980 | 7000 | 7000 | 6980 | 862 |
| 393 | 20250714 | 122200 | 485214830 | 6990 | 6990 | 6990 | 6990 | 3 |
| 394 | 20250714 | 122100 | 485193860 | 7000 | 6990 | 7000 | 6980 | 424 |
| 395 | 20250714 | 122000 | 482231380 | 6980 | 6980 | 6980 | 6980 | 708 |
| 396 | 20250714 | 121900 | 477289540 | 6980 | 6980 | 6980 | 6980 | 100 |
| 397 | 20250714 | 121800 | 476591540 | 6980 | 6980 | 6980 | 6980 | 0 |
| 398 | 20250714 | 121700 | 476591540 | 6980 | 6990 | 6990 | 6980 | 143 |
| 399 | 20250714 | 121600 | 475593370 | 7000 | 7000 | 7000 | 7000 | 0 |
| 400 | 20250714 | 121500 | 475593370 | 7000 | 7000 | 7000 | 7000 | 10 |
| 401 | 20250714 | 121400 | 475523370 | 7000 | 7000 | 7000 | 7000 | 10 |
| 402 | 20250714 | 121300 | 475453370 | 7000 | 6990 | 7000 | 6990 | 37 |
| 403 | 20250714 | 121200 | 475194560 | 6980 | 6980 | 6980 | 6980 | 0 |
| 404 | 20250714 | 121100 | 475194560 | 6980 | 6980 | 6980 | 6980 | 3 |
| 405 | 20250714 | 121000 | 475173620 | 6970 | 6970 | 6970 | 6970 | 62 |
| 406 | 20250714 | 120900 | 474741480 | 6980 | 6980 | 6980 | 6980 | 0 |
| 407 | 20250714 | 120800 | 474741480 | 6980 | 6990 | 6990 | 6980 | 586 |
| 408 | 20250714 | 120700 | 470649760 | 7000 | 7000 | 7000 | 7000 | 0 |
| 409 | 20250714 | 120600 | 470649760 | 7000 | 7000 | 7000 | 7000 | 1 |
| 410 | 20250714 | 120500 | 470642760 | 6990 | 6990 | 6990 | 6990 | 1 |
| 411 | 20250714 | 120400 | 470635770 | 7000 | 7000 | 7000 | 7000 | 0 |
| 412 | 20250714 | 120300 | 470635770 | 7000 | 7000 | 7000 | 7000 | 1 |
| 413 | 20250714 | 120200 | 470628770 | 6990 | 6990 | 6990 | 6990 | 10 |
| 414 | 20250714 | 120100 | 470558870 | 6990 | 6990 | 6990 | 6990 | 0 |
| 415 | 20250714 | 120000 | 470558870 | 6990 | 7000 | 7000 | 6990 | 3 |
| 416 | 20250714 | 115900 | 470537880 | 7000 | 7000 | 7000 | 7000 | 0 |
| 417 | 20250714 | 115800 | 470537880 | 7000 | 7000 | 7000 | 7000 | 0 |
| 418 | 20250714 | 115700 | 470537880 | 7000 | 7000 | 7000 | 7000 | 0 |
| 419 | 20250714 | 115600 | 470537880 | 7000 | 7000 | 7000 | 7000 | 3 |
| 420 | 20250714 | 115500 | 470516880 | 6990 | 6995 | 6995 | 6990 | 266 |
| 421 | 20250714 | 115400 | 468657535 | 7000 | 7000 | 7000 | 7000 | 0 |
| 422 | 20250714 | 115300 | 468657535 | 7000 | 7000 | 7000 | 7000 | 0 |
| 423 | 20250714 | 115200 | 468657535 | 7000 | 7000 | 7000 | 7000 | 0 |
| 424 | 20250714 | 115100 | 468657535 | 7000 | 7000 | 7000 | 7000 | 5 |
| 425 | 20250714 | 115000 | 468622535 | 7000 | 7000 | 7000 | 7000 | 0 |
| 426 | 20250714 | 114900 | 468622535 | 7000 | 7000 | 7000 | 7000 | 0 |
| 427 | 20250714 | 114800 | 468622535 | 7000 | 7000 | 7000 | 7000 | 10 |
| 428 | 20250714 | 114700 | 468552535 | 7000 | 7000 | 7000 | 7000 | 385 |
| 429 | 20250714 | 114600 | 465857535 | 7000 | 6990 | 7000 | 6990 | 11 |
| 430 | 20250714 | 114500 | 465780635 | 7000 | 7000 | 7000 | 7000 | 43 |
| 431 | 20250714 | 114400 | 465479635 | 7000 | 7000 | 7000 | 7000 | 0 |
| 432 | 20250714 | 114300 | 465479635 | 7000 | 7000 | 7000 | 7000 | 0 |
| 433 | 20250714 | 114200 | 465479635 | 7000 | 7000 | 7000 | 7000 | 3 |
| 434 | 20250714 | 114100 | 465458635 | 7000 | 7000 | 7000 | 6980 | 218 |
| 435 | 20250714 | 114000 | 463934635 | 6990 | 6990 | 6990 | 6990 | 6 |
| 436 | 20250714 | 113900 | 463892695 | 7000 | 7000 | 7000 | 7000 | 0 |
| 437 | 20250714 | 113800 | 463892695 | 7000 | 7000 | 7000 | 7000 | 0 |
| 438 | 20250714 | 113700 | 463892695 | 7000 | 7000 | 7000 | 7000 | 0 |
| 439 | 20250714 | 113600 | 463892695 | 7000 | 6980 | 7000 | 6980 | 105 |
| 440 | 20250714 | 113500 | 463157795 | 6980 | 6990 | 7000 | 6980 | 541 |
| 441 | 20250714 | 113400 | 459381585 | 7000 | 7000 | 7000 | 7000 | 0 |
| 442 | 20250714 | 113300 | 459381585 | 7000 | 7000 | 7000 | 7000 | 52 |
| 443 | 20250714 | 113200 | 459017585 | 7000 | 7000 | 7000 | 7000 | 1328 |
| 444 | 20250714 | 113100 | 449721585 | 7010 | 7000 | 7010 | 7000 | 201 |
| 445 | 20250714 | 113000 | 448314575 | 7010 | 7010 | 7010 | 7010 | 0 |
| 446 | 20250714 | 112900 | 448314575 | 7010 | 7010 | 7010 | 7010 | 285 |
| 447 | 20250714 | 112800 | 446316725 | 7010 | 7010 | 7010 | 7010 | 12 |
| 448 | 20250714 | 112700 | 446232605 | 7010 | 7010 | 7010 | 7010 | 0 |
| 449 | 20250714 | 112600 | 446232605 | 7010 | 7010 | 7010 | 7010 | 0 |
| 450 | 20250714 | 112500 | 446232605 | 7010 | 7010 | 7010 | 7010 | 0 |
| 451 | 20250714 | 112400 | 446232605 | 7010 | 7010 | 7010 | 7010 | 0 |
| 452 | 20250714 | 112300 | 446232605 | 7010 | 7010 | 7010 | 7010 | 1 |
| 453 | 20250714 | 112200 | 446225595 | 7010 | 7010 | 7010 | 7010 | 0 |
| 454 | 20250714 | 112100 | 446225595 | 7010 | 7010 | 7010 | 7010 | 0 |
| 455 | 20250714 | 112000 | 446225595 | 7010 | 7010 | 7010 | 7010 | 0 |
| 456 | 20250714 | 111900 | 446225595 | 7010 | 7000 | 7010 | 7000 | 178 |
| 457 | 20250714 | 111800 | 444979385 | 7000 | 7000 | 7000 | 7000 | 1 |
| 458 | 20250714 | 111700 | 444972385 | 6980 | 6980 | 6980 | 6980 | 156 |
| 459 | 20250714 | 111600 | 443883505 | 6980 | 6980 | 6980 | 6980 | 0 |
| 460 | 20250714 | 111500 | 443883505 | 6980 | 6980 | 6980 | 6980 | 0 |
| 461 | 20250714 | 111400 | 443883505 | 6980 | 6980 | 6980 | 6980 | 17 |
| 462 | 20250714 | 111300 | 443764845 | 6980 | 6980 | 6980 | 6980 | 0 |
| 463 | 20250714 | 111200 | 443764845 | 6980 | 6980 | 6980 | 6980 | 500 |
| 464 | 20250714 | 111100 | 440274845 | 6980 | 6980 | 6980 | 6980 | 40 |
| 465 | 20250714 | 111000 | 439995645 | 6980 | 6980 | 6980 | 6980 | 99 |
| 466 | 20250714 | 110900 | 439304625 | 7000 | 7000 | 7000 | 7000 | 33 |
| 467 | 20250714 | 110800 | 439073625 | 7000 | 7000 | 7000 | 7000 | 22 |
| 468 | 20250714 | 110700 | 438919625 | 7000 | 7000 | 7000 | 7000 | 81 |
| 469 | 20250714 | 110600 | 438352625 | 7000 | 7000 | 7000 | 7000 | 9 |
| 470 | 20250714 | 110500 | 438289625 | 7010 | 7010 | 7010 | 7000 | 406 |
| 471 | 20250714 | 110400 | 435447565 | 7010 | 7010 | 7010 | 7010 | 4 |
| 472 | 20250714 | 110300 | 435419525 | 7000 | 7000 | 7000 | 7000 | 13 |
| 473 | 20250714 | 110200 | 435328525 | 7000 | 7000 | 7000 | 7000 | 0 |
| 474 | 20250714 | 110100 | 435328525 | 7000 | 7010 | 7010 | 7000 | 128 |
| 475 | 20250714 | 110000 | 434431745 | 7010 | 7010 | 7010 | 7010 | 1 |
| 476 | 20250714 | 105900 | 434424735 | 6980 | 6990 | 6990 | 6980 | 31 |
| 477 | 20250714 | 105800 | 434208065 | 6990 | 7000 | 7000 | 6990 | 1528 |
| 478 | 20250714 | 105700 | 423512075 | 7010 | 7010 | 7010 | 7010 | 0 |
| 479 | 20250714 | 105600 | 423512075 | 7010 | 7010 | 7010 | 7010 | 30 |
| 480 | 20250714 | 105500 | 423301775 | 7000 | 7000 | 7000 | 7000 | 0 |
| 481 | 20250714 | 105400 | 423301775 | 7000 | 7000 | 7000 | 7000 | 0 |
| 482 | 20250714 | 105300 | 423301775 | 7000 | 7000 | 7000 | 7000 | 0 |
| 483 | 20250714 | 105200 | 423301775 | 7000 | 7000 | 7000 | 7000 | 0 |
| 484 | 20250714 | 105100 | 423301775 | 7000 | 7000 | 7000 | 7000 | 4 |
| 485 | 20250714 | 105000 | 423273775 | 7000 | 7010 | 7010 | 7000 | 21 |
| 486 | 20250714 | 104900 | 423126765 | 7000 | 7000 | 7000 | 7000 | 6 |
| 487 | 20250714 | 104800 | 423084765 | 7010 | 7010 | 7010 | 7010 | 57 |
| 488 | 20250714 | 104700 | 422685195 | 7010 | 7010 | 7010 | 7010 | 113 |
| 489 | 20250714 | 104600 | 421893065 | 7000 | 7000 | 7000 | 7000 | 0 |
| 490 | 20250714 | 104500 | 421893065 | 7000 | 7000 | 7000 | 7000 | 738 |
| 491 | 20250714 | 104400 | 416727065 | 7000 | 7000 | 7000 | 7000 | 400 |
| 492 | 20250714 | 104300 | 413927065 | 7000 | 7000 | 7000 | 7000 | 316 |
| 493 | 20250714 | 104200 | 411715065 | 7010 | 7010 | 7010 | 7010 | 0 |
| 494 | 20250714 | 104100 | 411715065 | 7010 | 6980 | 7010 | 6980 | 102 |
| 495 | 20250714 | 104000 | 411003015 | 7000 | 7000 | 7000 | 7000 | 54 |
| 496 | 20250714 | 103900 | 410625015 | 7010 | 7010 | 7010 | 7010 | 0 |
| 497 | 20250714 | 103800 | 410625015 | 7010 | 7010 | 7010 | 7010 | 4 |
| 498 | 20250714 | 103700 | 410596975 | 7000 | 6980 | 7000 | 6980 | 725 |
| 499 | 20250714 | 103600 | 405523475 | 6980 | 6980 | 6980 | 6980 | 20 |
| 500 | 20250714 | 103500 | 405383875 | 6980 | 6980 | 6980 | 6980 | 401 |
| 501 | 20250714 | 103400 | 402584895 | 6980 | 6980 | 6980 | 6980 | 0 |
| 502 | 20250714 | 103300 | 402584895 | 6980 | 6970 | 6980 | 6970 | 13 |
| 503 | 20250714 | 103200 | 402494265 | 6970 | 6970 | 6970 | 6970 | 58 |
| 504 | 20250714 | 103100 | 402090005 | 7000 | 7000 | 7000 | 7000 | 4 |
| 505 | 20250714 | 103000 | 402062005 | 7000 | 7000 | 7000 | 7000 | 17 |
| 506 | 20250714 | 102900 | 401943005 | 7000 | 6970 | 7000 | 6970 | 101 |
| 507 | 20250714 | 102800 | 401239005 | 7000 | 7000 | 7000 | 7000 | 0 |
| 508 | 20250714 | 102700 | 401239005 | 7000 | 7000 | 7000 | 7000 | 1 |
| 509 | 20250714 | 102600 | 401232005 | 7000 | 7000 | 7000 | 6970 | 25 |
| 510 | 20250714 | 102500 | 401057395 | 7010 | 7010 | 7010 | 6990 | 75 |
| 511 | 20250714 | 102400 | 400533065 | 7010 | 7010 | 7010 | 7010 | 0 |
| 512 | 20250714 | 102300 | 400533065 | 7010 | 7010 | 7010 | 7010 | 0 |
| 513 | 20250714 | 102200 | 400533065 | 7010 | 7010 | 7010 | 7010 | 0 |
| 514 | 20250714 | 102100 | 400533065 | 7010 | 7000 | 7010 | 7000 | 539 |
| 515 | 20250714 | 102000 | 396757695 | 7000 | 7000 | 7000 | 7000 | 162 |
| 516 | 20250714 | 101900 | 395623695 | 7000 | 7000 | 7000 | 7000 | 0 |
| 517 | 20250714 | 101800 | 395623695 | 7000 | 6980 | 7000 | 6970 | 1423 |
| 518 | 20250714 | 101700 | 385704825 | 7000 | 7000 | 7000 | 7000 | 21 |
| 519 | 20250714 | 101600 | 385557825 | 6980 | 6990 | 6990 | 6980 | 538 |
| 520 | 20250714 | 101500 | 381802445 | 7000 | 7000 | 7000 | 7000 | 23 |
| 521 | 20250714 | 101400 | 381641445 | 7000 | 7000 | 7000 | 7000 | 10 |
| 522 | 20250714 | 101300 | 381571445 | 7000 | 7020 | 7020 | 7000 | 120 |
| 523 | 20250714 | 101200 | 380730745 | 7000 | 7000 | 7000 | 7000 | 85 |
| 524 | 20250714 | 101100 | 380135745 | 7010 | 7010 | 7010 | 7010 | 13 |
| 525 | 20250714 | 101000 | 380044615 | 7020 | 7020 | 7020 | 7020 | 0 |
| 526 | 20250714 | 100900 | 380044615 | 7020 | 7020 | 7020 | 7020 | 0 |
| 527 | 20250714 | 100800 | 380044615 | 7020 | 7000 | 7020 | 7000 | 105 |
| 528 | 20250714 | 100700 | 379307735 | 7000 | 7020 | 7020 | 7000 | 61 |
| 529 | 20250714 | 100600 | 378880715 | 7010 | 7030 | 7030 | 7010 | 145 |
| 530 | 20250714 | 100500 | 377861405 | 7030 | 7030 | 7030 | 7030 | 0 |
| 531 | 20250714 | 100400 | 377861405 | 7030 | 7030 | 7030 | 7010 | 70 |
| 532 | 20250714 | 100300 | 377370045 | 7030 | 7030 | 7030 | 7030 | 207 |
| 533 | 20250714 | 100200 | 375914835 | 7010 | 7020 | 7020 | 7010 | 126 |
| 534 | 20250714 | 100100 | 375030645 | 7020 | 7020 | 7020 | 7020 | 8 |
| 535 | 20250714 | 100000 | 374974485 | 7020 | 7010 | 7020 | 7010 | 731 |
| 536 | 20250714 | 095900 | 369843905 | 7010 | 7010 | 7010 | 7010 | 1 |
| 537 | 20250714 | 095800 | 369836895 | 7010 | 7010 | 7010 | 7010 | 3 |
| 538 | 20250714 | 095700 | 369815865 | 7010 | 7000 | 7010 | 7000 | 245 |
| 539 | 20250714 | 095600 | 368100465 | 7000 | 7000 | 7000 | 6990 | 22 |
| 540 | 20250714 | 095500 | 367946565 | 7000 | 7000 | 7000 | 7000 | 0 |
| 541 | 20250714 | 095400 | 367946565 | 7000 | 7000 | 7000 | 7000 | 12 |
| 542 | 20250714 | 095300 | 367862565 | 6970 | 6980 | 6980 | 6970 | 134 |
| 543 | 20250714 | 095200 | 366928485 | 6980 | 6980 | 6980 | 6980 | 40 |
| 544 | 20250714 | 095100 | 366649285 | 7000 | 6980 | 7000 | 6970 | 804 |
| 545 | 20250714 | 095000 | 361040885 | 6980 | 7000 | 7000 | 6980 | 956 |
| 546 | 20250714 | 094900 | 354359685 | 7000 | 7000 | 7010 | 7000 | 112 |
| 547 | 20250714 | 094800 | 353575135 | 6990 | 7020 | 7020 | 6990 | 5897 |
| 548 | 20250714 | 094700 | 312354595 | 7020 | 7020 | 7020 | 7020 | 4 |
| 549 | 20250714 | 094600 | 312326515 | 7030 | 7010 | 7030 | 6995 | 411 |
| 550 | 20250714 | 094500 | 309449570 | 7000 | 7020 | 7020 | 7000 | 73 |
| 551 | 20250714 | 094400 | 308937770 | 7020 | 7020 | 7020 | 7020 | 1322 |
| 552 | 20250714 | 094300 | 299657330 | 7025 | 7020 | 7025 | 7020 | 76 |
| 553 | 20250714 | 094200 | 299123805 | 7025 | 7030 | 7030 | 7025 | 2 |
| 554 | 20250714 | 094100 | 299109750 | 7035 | 7030 | 7035 | 7030 | 16 |
| 555 | 20250714 | 094000 | 298997260 | 7030 | 7030 | 7030 | 7030 | 490 |
| 556 | 20250714 | 093900 | 295552560 | 7030 | 7030 | 7030 | 7030 | 100 |
| 557 | 20250714 | 093800 | 294849560 | 7030 | 7040 | 7040 | 7030 | 25 |
| 558 | 20250714 | 093700 | 294673770 | 7040 | 7040 | 7040 | 7040 | 94 |
| 559 | 20250714 | 093600 | 294012010 | 7030 | 7020 | 7030 | 7020 | 2777 |
| 560 | 20250714 | 093500 | 274498430 | 7000 | 7010 | 7020 | 7000 | 814 |
| 561 | 20250714 | 093400 | 268798490 | 7020 | 7010 | 7020 | 7010 | 713 |
| 562 | 20250714 | 093300 | 263793390 | 7010 | 7020 | 7020 | 7010 | 17 |
| 563 | 20250714 | 093200 | 263674130 | 7020 | 7020 | 7020 | 7020 | 0 |
| 564 | 20250714 | 093100 | 263674130 | 7020 | 6990 | 7020 | 6990 | 40 |
| 565 | 20250714 | 093000 | 263394150 | 7010 | 6990 | 7010 | 6990 | 72 |
| 566 | 20250714 | 092900 | 262890830 | 6990 | 6990 | 6990 | 6990 | 74 |
| 567 | 20250714 | 092800 | 262373570 | 7010 | 7010 | 7010 | 7010 | 0 |
| 568 | 20250714 | 092700 | 262373570 | 7010 | 7010 | 7010 | 7010 | 13 |
| 569 | 20250714 | 092600 | 262282440 | 7010 | 7020 | 7020 | 6970 | 880 |
| 570 | 20250714 | 092500 | 256128570 | 7010 | 7020 | 7030 | 7010 | 1037 |
| 571 | 20250714 | 092400 | 248854200 | 7030 | 7030 | 7030 | 7020 | 190 |
| 572 | 20250714 | 092300 | 247518800 | 7030 | 7020 | 7030 | 7020 | 387 |
| 573 | 20250714 | 092200 | 244798850 | 7010 | 7010 | 7010 | 7010 | 6 |
| 574 | 20250714 | 092100 | 244756790 | 7010 | 7000 | 7010 | 7000 | 267 |
| 575 | 20250714 | 092000 | 242885170 | 7000 | 7010 | 7010 | 7000 | 575 |
| 576 | 20250714 | 091900 | 238859320 | 7010 | 7020 | 7020 | 7010 | 526 |
| 577 | 20250714 | 091800 | 235167470 | 7020 | 7010 | 7020 | 7010 | 122 |
| 578 | 20250714 | 091700 | 234312240 | 7010 | 6990 | 7010 | 6970 | 1361 |
| 579 | 20250714 | 091600 | 224785860 | 6990 | 7000 | 7000 | 6980 | 1020 |
| 580 | 20250714 | 091500 | 217651750 | 6995 | 6980 | 7000 | 6980 | 449 |
| 581 | 20250714 | 091400 | 214511130 | 6980 | 6965 | 6980 | 6965 | 230 |
| 582 | 20250714 | 091300 | 212907690 | 6965 | 6960 | 6965 | 6960 | 868 |
| 583 | 20250714 | 091200 | 206865190 | 6940 | 6950 | 6950 | 6930 | 1146 |
| 584 | 20250714 | 091100 | 198914980 | 6940 | 6950 | 6950 | 6940 | 1871 |
| 585 | 20250714 | 091000 | 185924400 | 6950 | 6950 | 6970 | 6950 | 1464 |
| 586 | 20250714 | 090900 | 175746740 | 6960 | 6960 | 6960 | 6960 | 15 |
| 587 | 20250714 | 090800 | 175642340 | 6960 | 6970 | 6970 | 6960 | 237 |
| 588 | 20250714 | 090700 | 173992080 | 6970 | 6970 | 6970 | 6970 | 1 |
| 589 | 20250714 | 090600 | 173985110 | 6970 | 6960 | 6970 | 6960 | 420 |
| 590 | 20250714 | 090500 | 171058210 | 6960 | 6960 | 6960 | 6960 | 1105 |
| 591 | 20250714 | 090400 | 163367410 | 6970 | 6980 | 7020 | 6970 | 3973 |
| 592 | 20250714 | 090300 | 135589410 | 6980 | 6970 | 6980 | 6950 | 2876 |
| 593 | 20250714 | 090200 | 115567610 | 6970 | 6990 | 7030 | 6970 | 6327 |
| 594 | 20250714 | 090100 | 71213810 | 6950 | 6990 | 6990 | 6930 | 1375 |
| 595 | 20250714 | 090000 | 61649900 | 6980 | 6970 | 6980 | 6930 | 8851 |