32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240725 | 190900 | 1767013400 | 13150 | 13150 | 13150 | 13150 | 4164 |
| 3 | 20240725 | 190800 | 1767013400 | 13150 | 13150 | 13150 | 13150 | 0 |
| 4 | 20240725 | 190700 | 1767013400 | 13150 | 13150 | 13150 | 13150 | 0 |
| 5 | 20240725 | 190600 | 1767013400 | 13150 | 13150 | 13150 | 13150 | 0 |
| 6 | 20240725 | 190500 | 1767013400 | 13150 | 13150 | 13150 | 13150 | 0 |
| 7 | 20240725 | 190400 | 1767013400 | 13150 | 13150 | 13150 | 13150 | 0 |
| 8 | 20240725 | 190300 | 1767013400 | 13150 | 13150 | 13150 | 13150 | 0 |
| 9 | 20240725 | 190200 | 1767013400 | 13150 | 13150 | 13150 | 13150 | 0 |
| 10 | 20240725 | 190100 | 1767013400 | 13150 | 13150 | 13150 | 13150 | 0 |
| 11 | 20240725 | 190000 | 1767013400 | 13150 | 13150 | 13150 | 13150 | 0 |
| 12 | 20240725 | 185900 | 1767013400 | 13150 | 13150 | 13150 | 13150 | 0 |
| 13 | 20240725 | 185800 | 1767013400 | 13150 | 13150 | 13150 | 13150 | 0 |
| 14 | 20240725 | 185700 | 1767013400 | 13150 | 13150 | 13150 | 13150 | 0 |
| 15 | 20240725 | 185600 | 1767013400 | 13150 | 13150 | 13150 | 13150 | 0 |
| 16 | 20240725 | 185500 | 1767013400 | 13150 | 13150 | 13150 | 13150 | 0 |
| 17 | 20240725 | 185400 | 1767013400 | 13150 | 13150 | 13150 | 13150 | 0 |
| 18 | 20240725 | 185300 | 1767013400 | 13150 | 13150 | 13150 | 13150 | 0 |
| 19 | 20240725 | 185200 | 1767013400 | 13150 | 13150 | 13150 | 13150 | 0 |
| 20 | 20240725 | 185100 | 1767013400 | 13150 | 13150 | 13150 | 13150 | 0 |
| 21 | 20240725 | 185000 | 1767013400 | 13150 | 13150 | 13150 | 13150 | 0 |
| 22 | 20240725 | 184900 | 1767013400 | 13150 | 13150 | 13150 | 13150 | 0 |
| 23 | 20240725 | 184800 | 1767013400 | 13150 | 13150 | 13150 | 13150 | 0 |
| 24 | 20240725 | 184700 | 1767013400 | 13150 | 13150 | 13150 | 13150 | 0 |
| 25 | 20240725 | 184600 | 1767013400 | 13150 | 13150 | 13150 | 13150 | 0 |
| 26 | 20240725 | 184500 | 1767013400 | 13150 | 13150 | 13150 | 13150 | 0 |
| 27 | 20240725 | 184400 | 1767013400 | 13150 | 13150 | 13150 | 13150 | 0 |
| 28 | 20240725 | 184300 | 1767013400 | 13150 | 13150 | 13150 | 13150 | 0 |
| 29 | 20240725 | 184200 | 1767013400 | 13150 | 13150 | 13150 | 13150 | 0 |
| 30 | 20240725 | 184100 | 1767013400 | 13150 | 13150 | 13150 | 13150 | 0 |
| 31 | 20240725 | 184000 | 1767013400 | 13150 | 13150 | 13150 | 13150 | 0 |
| 32 | 20240725 | 183900 | 1767013400 | 13150 | 13150 | 13150 | 13150 | 4164 |
| 33 | 20240725 | 183800 | 1767013400 | 13150 | 13150 | 13150 | 13150 | 0 |
| 34 | 20240725 | 183700 | 1767013400 | 13150 | 13150 | 13150 | 13150 | 0 |
| 35 | 20240725 | 183600 | 1767013400 | 13150 | 13150 | 13150 | 13150 | 0 |
| 36 | 20240725 | 183500 | 1767013400 | 13150 | 13150 | 13150 | 13150 | 0 |
| 37 | 20240725 | 183400 | 1767013400 | 13150 | 13150 | 13150 | 13150 | 0 |
| 38 | 20240725 | 183300 | 1767013400 | 13150 | 13150 | 13150 | 13150 | 0 |
| 39 | 20240725 | 183200 | 1767013400 | 13150 | 13150 | 13150 | 13150 | 0 |
| 40 | 20240725 | 183100 | 1767013400 | 13150 | 13150 | 13150 | 13150 | 0 |
| 41 | 20240725 | 183000 | 1767013400 | 13150 | 13150 | 13150 | 13150 | 0 |
| 42 | 20240725 | 182900 | 1767013400 | 13150 | 13150 | 13150 | 13150 | 0 |
| 43 | 20240725 | 182800 | 1767013400 | 13150 | 13150 | 13150 | 13150 | 0 |
| 44 | 20240725 | 182700 | 1767013400 | 13150 | 13150 | 13150 | 13150 | 0 |
| 45 | 20240725 | 182600 | 1767013400 | 13150 | 13150 | 13150 | 13150 | 0 |
| 46 | 20240725 | 182500 | 1767013400 | 13150 | 13150 | 13150 | 13150 | 0 |
| 47 | 20240725 | 182400 | 1767013400 | 13150 | 13150 | 13150 | 13150 | 0 |
| 48 | 20240725 | 182300 | 1767013400 | 13150 | 13150 | 13150 | 13150 | 0 |
| 49 | 20240725 | 182200 | 1767013400 | 13150 | 13150 | 13150 | 13150 | 0 |
| 50 | 20240725 | 182100 | 1767013400 | 13150 | 13150 | 13150 | 13150 | 0 |
| 51 | 20240725 | 182000 | 1767013400 | 13150 | 13150 | 13150 | 13150 | 0 |
| 52 | 20240725 | 181900 | 1767013400 | 13150 | 13150 | 13150 | 13150 | 0 |
| 53 | 20240725 | 181800 | 1767013400 | 13150 | 13150 | 13150 | 13150 | 0 |
| 54 | 20240725 | 181700 | 1767013400 | 13150 | 13150 | 13150 | 13150 | 0 |
| 55 | 20240725 | 181600 | 1767013400 | 13150 | 13150 | 13150 | 13150 | 0 |
| 56 | 20240725 | 181500 | 1767013400 | 13150 | 13150 | 13150 | 13150 | 0 |
| 57 | 20240725 | 181400 | 1767013400 | 13150 | 13150 | 13150 | 13150 | 0 |
| 58 | 20240725 | 181300 | 1767013400 | 13150 | 13150 | 13150 | 13150 | 0 |
| 59 | 20240725 | 181200 | 1767013400 | 13150 | 13150 | 13150 | 13150 | 0 |
| 60 | 20240725 | 181100 | 1767013400 | 13150 | 13150 | 13150 | 13150 | 0 |
| 61 | 20240725 | 181000 | 1767013400 | 13150 | 13150 | 13150 | 13150 | 0 |
| 62 | 20240725 | 180900 | 1767013400 | 13150 | 13150 | 13150 | 13150 | 4164 |
| 63 | 20240725 | 180800 | 1767013400 | 13150 | 13150 | 13150 | 13150 | 0 |
| 64 | 20240725 | 180700 | 1767013400 | 13150 | 13150 | 13150 | 13150 | 0 |
| 65 | 20240725 | 180600 | 1767013400 | 13150 | 13150 | 13150 | 13150 | 0 |
| 66 | 20240725 | 180500 | 1767013400 | 13150 | 13150 | 13150 | 13150 | 0 |
| 67 | 20240725 | 180400 | 1767013400 | 13150 | 13150 | 13150 | 13150 | 0 |
| 68 | 20240725 | 180300 | 1767013400 | 13150 | 13150 | 13150 | 13150 | 0 |
| 69 | 20240725 | 180200 | 1767013400 | 13150 | 13150 | 13150 | 13150 | 0 |
| 70 | 20240725 | 180100 | 1767013400 | 13150 | 13150 | 13150 | 13150 | 0 |
| 71 | 20240725 | 180000 | 1767013400 | 13150 | 13150 | 13150 | 13150 | 0 |
| 72 | 20240725 | 175900 | 1767013400 | 13150 | 13150 | 13150 | 13150 | 0 |
| 73 | 20240725 | 175800 | 1767013400 | 13150 | 13150 | 13150 | 13150 | 0 |
| 74 | 20240725 | 175700 | 1767013400 | 13150 | 13150 | 13150 | 13150 | 0 |
| 75 | 20240725 | 175600 | 1767013400 | 13150 | 13150 | 13150 | 13150 | 0 |
| 76 | 20240725 | 175500 | 1767013400 | 13150 | 13150 | 13150 | 13150 | 0 |
| 77 | 20240725 | 175400 | 1767013400 | 13150 | 13150 | 13150 | 13150 | 0 |
| 78 | 20240725 | 175300 | 1767013400 | 13150 | 13150 | 13150 | 13150 | 0 |
| 79 | 20240725 | 175200 | 1767013400 | 13150 | 13150 | 13150 | 13150 | 0 |
| 80 | 20240725 | 175100 | 1767013400 | 13150 | 13150 | 13150 | 13150 | 0 |
| 81 | 20240725 | 175000 | 1767013400 | 13150 | 13150 | 13150 | 13150 | 0 |
| 82 | 20240725 | 174900 | 1767013400 | 13150 | 13150 | 13150 | 13150 | 0 |
| 83 | 20240725 | 174800 | 1767013400 | 13150 | 13150 | 13150 | 13150 | 0 |
| 84 | 20240725 | 174700 | 1767013400 | 13150 | 13150 | 13150 | 13150 | 0 |
| 85 | 20240725 | 174600 | 1767013400 | 13150 | 13150 | 13150 | 13150 | 0 |
| 86 | 20240725 | 174500 | 1767013400 | 13150 | 13150 | 13150 | 13150 | 0 |
| 87 | 20240725 | 174400 | 1767013400 | 13150 | 13150 | 13150 | 13150 | 0 |
| 88 | 20240725 | 174300 | 1767013400 | 13150 | 13150 | 13150 | 13150 | 0 |
| 89 | 20240725 | 174200 | 1767013400 | 13150 | 13150 | 13150 | 13150 | 0 |
| 90 | 20240725 | 174100 | 1767013400 | 13150 | 13150 | 13150 | 13150 | 0 |
| 91 | 20240725 | 174000 | 1767013400 | 13150 | 13150 | 13150 | 13150 | 0 |
| 92 | 20240725 | 173900 | 1767013400 | 13150 | 13150 | 13150 | 13150 | 4164 |
| 93 | 20240725 | 173800 | 1767013400 | 13150 | 13150 | 13150 | 13150 | 0 |
| 94 | 20240725 | 173700 | 1767013400 | 13150 | 13150 | 13150 | 13150 | 0 |
| 95 | 20240725 | 173600 | 1767013400 | 13150 | 13150 | 13150 | 13150 | 0 |
| 96 | 20240725 | 173500 | 1767013400 | 13150 | 13150 | 13150 | 13150 | 0 |
| 97 | 20240725 | 173400 | 1767013400 | 13150 | 13150 | 13150 | 13150 | 0 |
| 98 | 20240725 | 173300 | 1767013400 | 13150 | 13150 | 13150 | 13150 | 0 |
| 99 | 20240725 | 173200 | 1767013400 | 13150 | 13150 | 13150 | 13150 | 0 |
| 100 | 20240725 | 173100 | 1767013400 | 13150 | 13150 | 13150 | 13150 | 0 |
| 101 | 20240725 | 173000 | 1767013400 | 13150 | 13150 | 13150 | 13150 | 0 |
| 102 | 20240725 | 172900 | 1767013400 | 13150 | 13150 | 13150 | 13150 | 0 |
| 103 | 20240725 | 172800 | 1767013400 | 13150 | 13150 | 13150 | 13150 | 0 |
| 104 | 20240725 | 172700 | 1767013400 | 13150 | 13150 | 13150 | 13150 | 0 |
| 105 | 20240725 | 172600 | 1767013400 | 13150 | 13150 | 13150 | 13150 | 0 |
| 106 | 20240725 | 172500 | 1767013400 | 13150 | 13150 | 13150 | 13150 | 0 |
| 107 | 20240725 | 172400 | 1767013400 | 13150 | 13150 | 13150 | 13150 | 0 |
| 108 | 20240725 | 172300 | 1767013400 | 13150 | 13150 | 13150 | 13150 | 0 |
| 109 | 20240725 | 172200 | 1767013400 | 13150 | 13150 | 13150 | 13150 | 0 |
| 110 | 20240725 | 172100 | 1767013400 | 13150 | 13150 | 13150 | 13150 | 0 |
| 111 | 20240725 | 172000 | 1767013400 | 13150 | 13150 | 13150 | 13150 | 0 |
| 112 | 20240725 | 171900 | 1767013400 | 13150 | 13150 | 13150 | 13150 | 0 |
| 113 | 20240725 | 171800 | 1767013400 | 13150 | 13150 | 13150 | 13150 | 0 |
| 114 | 20240725 | 171700 | 1767013400 | 13150 | 13150 | 13150 | 13150 | 0 |
| 115 | 20240725 | 171600 | 1767013400 | 13150 | 13150 | 13150 | 13150 | 0 |
| 116 | 20240725 | 171500 | 1767013400 | 13150 | 13150 | 13150 | 13150 | 0 |
| 117 | 20240725 | 171400 | 1767013400 | 13150 | 13150 | 13150 | 13150 | 0 |
| 118 | 20240725 | 171300 | 1767013400 | 13150 | 13150 | 13150 | 13150 | 0 |
| 119 | 20240725 | 171200 | 1767013400 | 13150 | 13150 | 13150 | 13150 | 0 |
| 120 | 20240725 | 171100 | 1767013400 | 13150 | 13150 | 13150 | 13150 | 0 |
| 121 | 20240725 | 171000 | 1767013400 | 13150 | 13150 | 13150 | 13150 | 0 |
| 122 | 20240725 | 170900 | 1767013400 | 13150 | 13150 | 13150 | 13150 | 4164 |
| 123 | 20240725 | 170800 | 1767013400 | 13150 | 13150 | 13150 | 13150 | 0 |
| 124 | 20240725 | 170700 | 1767013400 | 13150 | 13150 | 13150 | 13150 | 0 |
| 125 | 20240725 | 170600 | 1767013400 | 13150 | 13150 | 13150 | 13150 | 0 |
| 126 | 20240725 | 170500 | 1767013400 | 13150 | 13150 | 13150 | 13150 | 0 |
| 127 | 20240725 | 170400 | 1767013400 | 13150 | 13150 | 13150 | 13150 | 0 |
| 128 | 20240725 | 170300 | 1767013400 | 13150 | 13150 | 13150 | 13150 | 0 |
| 129 | 20240725 | 170200 | 1767013400 | 13150 | 13150 | 13150 | 13150 | 0 |
| 130 | 20240725 | 170100 | 1767013400 | 13150 | 13150 | 13150 | 13150 | 0 |
| 131 | 20240725 | 170000 | 1767013400 | 13150 | 13150 | 13150 | 13150 | 0 |
| 132 | 20240725 | 165900 | 1767013400 | 13150 | 13150 | 13150 | 13150 | 0 |
| 133 | 20240725 | 165800 | 1767013400 | 13150 | 13150 | 13150 | 13150 | 0 |
| 134 | 20240725 | 165700 | 1767013400 | 13150 | 13150 | 13150 | 13150 | 0 |
| 135 | 20240725 | 165600 | 1767013400 | 13150 | 13150 | 13150 | 13150 | 0 |
| 136 | 20240725 | 165500 | 1767013400 | 13150 | 13150 | 13150 | 13150 | 0 |
| 137 | 20240725 | 165400 | 1767013400 | 13150 | 13150 | 13150 | 13150 | 0 |
| 138 | 20240725 | 165300 | 1767013400 | 13150 | 13150 | 13150 | 13150 | 0 |
| 139 | 20240725 | 165200 | 1767013400 | 13150 | 13150 | 13150 | 13150 | 0 |
| 140 | 20240725 | 165100 | 1767013400 | 13150 | 13150 | 13150 | 13150 | 0 |
| 141 | 20240725 | 165000 | 1767013400 | 13150 | 13150 | 13150 | 13150 | 0 |
| 142 | 20240725 | 164900 | 1767013400 | 13150 | 13150 | 13150 | 13150 | 0 |
| 143 | 20240725 | 164800 | 1767013400 | 13150 | 13150 | 13150 | 13150 | 0 |
| 144 | 20240725 | 164700 | 1767013400 | 13150 | 13150 | 13150 | 13150 | 0 |
| 145 | 20240725 | 164600 | 1767013400 | 13150 | 13150 | 13150 | 13150 | 0 |
| 146 | 20240725 | 164500 | 1767013400 | 13150 | 13150 | 13150 | 13150 | 0 |
| 147 | 20240725 | 164400 | 1767013400 | 13150 | 13150 | 13150 | 13150 | 0 |
| 148 | 20240725 | 164300 | 1767013400 | 13150 | 13150 | 13150 | 13150 | 0 |
| 149 | 20240725 | 164200 | 1767013400 | 13150 | 13150 | 13150 | 13150 | 0 |
| 150 | 20240725 | 164100 | 1767013400 | 13150 | 13150 | 13150 | 13150 | 0 |
| 151 | 20240725 | 164000 | 1767013400 | 13150 | 13150 | 13150 | 13150 | 0 |
| 152 | 20240725 | 163900 | 1767013400 | 13150 | 13150 | 13150 | 13150 | 4164 |
| 153 | 20240725 | 163800 | 1767013400 | 13150 | 13150 | 13150 | 13150 | 0 |
| 154 | 20240725 | 163700 | 1767013400 | 13150 | 13150 | 13150 | 13150 | 0 |
| 155 | 20240725 | 163600 | 1767013400 | 13150 | 13150 | 13150 | 13150 | 0 |
| 156 | 20240725 | 163500 | 1767013400 | 13150 | 13150 | 13150 | 13150 | 0 |
| 157 | 20240725 | 163400 | 1767013400 | 13150 | 13150 | 13150 | 13150 | 0 |
| 158 | 20240725 | 163300 | 1767013400 | 13150 | 13150 | 13150 | 13150 | 0 |
| 159 | 20240725 | 163200 | 1767013400 | 13150 | 13150 | 13150 | 13150 | 0 |
| 160 | 20240725 | 163100 | 1767013400 | 13150 | 13150 | 13150 | 13150 | 0 |
| 161 | 20240725 | 163000 | 1767013400 | 13150 | 13150 | 13150 | 13150 | 0 |
| 162 | 20240725 | 162900 | 1767013400 | 13150 | 13150 | 13150 | 13150 | 0 |
| 163 | 20240725 | 162800 | 1767013400 | 13150 | 13150 | 13150 | 13150 | 0 |
| 164 | 20240725 | 162700 | 1767013400 | 13150 | 13150 | 13150 | 13150 | 0 |
| 165 | 20240725 | 162600 | 1767013400 | 13150 | 13150 | 13150 | 13150 | 0 |
| 166 | 20240725 | 162500 | 1767013400 | 13150 | 13150 | 13150 | 13150 | 0 |
| 167 | 20240725 | 162400 | 1767013400 | 13150 | 13150 | 13150 | 13150 | 0 |
| 168 | 20240725 | 162300 | 1767013400 | 13150 | 13150 | 13150 | 13150 | 0 |
| 169 | 20240725 | 162200 | 1767013400 | 13150 | 13150 | 13150 | 13150 | 0 |
| 170 | 20240725 | 162100 | 1767013400 | 13150 | 13150 | 13150 | 13150 | 0 |
| 171 | 20240725 | 162000 | 1767013400 | 13150 | 13150 | 13150 | 13150 | 0 |
| 172 | 20240725 | 161900 | 1767013400 | 13150 | 13150 | 13150 | 13150 | 0 |
| 173 | 20240725 | 161800 | 1767013400 | 13150 | 13150 | 13150 | 13150 | 0 |
| 174 | 20240725 | 161700 | 1767013400 | 13150 | 13150 | 13150 | 13150 | 0 |
| 175 | 20240725 | 161600 | 1767013400 | 13150 | 13150 | 13150 | 13150 | 0 |
| 176 | 20240725 | 161500 | 1767013400 | 13150 | 13150 | 13150 | 13150 | 0 |
| 177 | 20240725 | 161400 | 1767013400 | 13150 | 13150 | 13150 | 13150 | 0 |
| 178 | 20240725 | 161300 | 1767013400 | 13150 | 13150 | 13150 | 13150 | 0 |
| 179 | 20240725 | 161200 | 1767013400 | 13150 | 13150 | 13150 | 13150 | 0 |
| 180 | 20240725 | 161100 | 1767013400 | 13150 | 13150 | 13150 | 13150 | 0 |
| 181 | 20240725 | 161000 | 1767013400 | 13150 | 13150 | 13150 | 13150 | 0 |
| 182 | 20240725 | 160900 | 1767013400 | 13150 | 13150 | 13150 | 13150 | 4164 |
| 183 | 20240725 | 160800 | 1767013400 | 13150 | 13150 | 13150 | 13150 | 0 |
| 184 | 20240725 | 160700 | 1767013400 | 13150 | 13150 | 13150 | 13150 | 0 |
| 185 | 20240725 | 160600 | 1767013400 | 13150 | 13150 | 13150 | 13150 | 0 |
| 186 | 20240725 | 160500 | 1767013400 | 13150 | 13150 | 13150 | 13150 | 0 |
| 187 | 20240725 | 160400 | 1767013400 | 13150 | 13150 | 13150 | 13150 | 0 |
| 188 | 20240725 | 160300 | 1767013400 | 13150 | 13150 | 13150 | 13150 | 0 |
| 189 | 20240725 | 160200 | 1767013400 | 13150 | 13150 | 13150 | 13150 | 0 |
| 190 | 20240725 | 160100 | 1767013400 | 13150 | 13150 | 13150 | 13150 | 0 |
| 191 | 20240725 | 160000 | 1767013400 | 13150 | 13150 | 13150 | 13150 | 0 |
| 192 | 20240725 | 155900 | 1767013400 | 13150 | 13150 | 13150 | 13150 | 0 |
| 193 | 20240725 | 155800 | 1767013400 | 13150 | 13150 | 13150 | 13150 | 0 |
| 194 | 20240725 | 155700 | 1767013400 | 13150 | 13150 | 13150 | 13150 | 0 |
| 195 | 20240725 | 155600 | 1767013400 | 13150 | 13150 | 13150 | 13150 | 0 |
| 196 | 20240725 | 155500 | 1767013400 | 13150 | 13150 | 13150 | 13150 | 0 |
| 197 | 20240725 | 155400 | 1767013400 | 13150 | 13150 | 13150 | 13150 | 0 |
| 198 | 20240725 | 155300 | 1767013400 | 13150 | 13150 | 13150 | 13150 | 0 |
| 199 | 20240725 | 155200 | 1767013400 | 13150 | 13150 | 13150 | 13150 | 0 |
| 200 | 20240725 | 155100 | 1767013400 | 13150 | 13150 | 13150 | 13150 | 0 |
| 201 | 20240725 | 155000 | 1767013400 | 13150 | 13150 | 13150 | 13150 | 0 |
| 202 | 20240725 | 154900 | 1767013400 | 13150 | 13150 | 13150 | 13150 | 0 |
| 203 | 20240725 | 154800 | 1767013400 | 13150 | 13150 | 13150 | 13150 | 0 |
| 204 | 20240725 | 154700 | 1767013400 | 13150 | 13150 | 13150 | 13150 | 0 |
| 205 | 20240725 | 154600 | 1767013400 | 13150 | 13150 | 13150 | 13150 | 0 |
| 206 | 20240725 | 154500 | 1767013400 | 13150 | 13150 | 13150 | 13150 | 0 |
| 207 | 20240725 | 154400 | 1767013400 | 13150 | 13150 | 13150 | 13150 | 0 |
| 208 | 20240725 | 154300 | 1767013400 | 13150 | 13150 | 13150 | 13150 | 0 |
| 209 | 20240725 | 154200 | 1767013400 | 13150 | 13150 | 13150 | 13150 | 0 |
| 210 | 20240725 | 154100 | 1767013400 | 13150 | 13150 | 13150 | 13150 | 0 |
| 211 | 20240725 | 154000 | 1767013400 | 13150 | 13150 | 13150 | 13150 | 0 |
| 212 | 20240725 | 153900 | 1767013400 | 13150 | 13150 | 13150 | 13150 | 4164 |
| 213 | 20240725 | 153800 | 1767013400 | 13150 | 13150 | 13150 | 13150 | 0 |
| 214 | 20240725 | 153700 | 1767013400 | 13150 | 13150 | 13150 | 13150 | 0 |
| 215 | 20240725 | 153600 | 1767013400 | 13150 | 13150 | 13150 | 13150 | 0 |
| 216 | 20240725 | 153500 | 1767013400 | 13150 | 13150 | 13150 | 13150 | 0 |
| 217 | 20240725 | 153400 | 1767013400 | 13150 | 13150 | 13150 | 13150 | 0 |
| 218 | 20240725 | 153300 | 1767013400 | 13150 | 13150 | 13150 | 13150 | 0 |
| 219 | 20240725 | 153200 | 1767013400 | 13150 | 13150 | 13150 | 13150 | 0 |
| 220 | 20240725 | 153100 | 1767013400 | 13150 | 13150 | 13150 | 13150 | 0 |
| 221 | 20240725 | 153000 | 1767013400 | 13150 | 13150 | 13150 | 13150 | 4164 |
| 222 | 20240725 | 152900 | 1712256800 | 13090 | 13090 | 13090 | 13090 | 0 |
| 223 | 20240725 | 152800 | 1712256800 | 13090 | 13090 | 13090 | 13090 | 0 |
| 224 | 20240725 | 152700 | 1712256800 | 13090 | 13090 | 13090 | 13090 | 0 |
| 225 | 20240725 | 152600 | 1712256800 | 13090 | 13090 | 13090 | 13090 | 0 |
| 226 | 20240725 | 152500 | 1712256800 | 13090 | 13090 | 13090 | 13090 | 0 |
| 227 | 20240725 | 152400 | 1712256800 | 13090 | 13090 | 13090 | 13090 | 0 |
| 228 | 20240725 | 152300 | 1712256800 | 13090 | 13090 | 13090 | 13090 | 0 |
| 229 | 20240725 | 152200 | 1712256800 | 13090 | 13090 | 13090 | 13090 | 0 |
| 230 | 20240725 | 152100 | 1712256800 | 13090 | 13090 | 13090 | 13090 | 0 |
| 231 | 20240725 | 152000 | 1712256800 | 13090 | 13090 | 13090 | 13090 | 0 |
| 232 | 20240725 | 151900 | 1712256800 | 13090 | 13100 | 13110 | 13090 | 60 |
| 233 | 20240725 | 151800 | 1711470910 | 13100 | 13100 | 13110 | 13090 | 722 |
| 234 | 20240725 | 151700 | 1702016060 | 13100 | 13110 | 13110 | 13100 | 732 |
| 235 | 20240725 | 151600 | 1692425310 | 13110 | 13120 | 13130 | 13110 | 413 |
| 236 | 20240725 | 151500 | 1687007840 | 13120 | 13130 | 13130 | 13110 | 478 |
| 237 | 20240725 | 151400 | 1680736620 | 13140 | 13130 | 13140 | 13130 | 406 |
| 238 | 20240725 | 151300 | 1675404190 | 13140 | 13130 | 13140 | 13120 | 90 |
| 239 | 20240725 | 151200 | 1674221760 | 13140 | 13130 | 13140 | 13120 | 185 |
| 240 | 20240725 | 151100 | 1671793200 | 13140 | 13130 | 13150 | 13130 | 899 |
| 241 | 20240725 | 151000 | 1659972590 | 13130 | 13140 | 13150 | 13130 | 312 |
| 242 | 20240725 | 150900 | 1655873670 | 13140 | 13130 | 13150 | 13130 | 188 |
| 243 | 20240725 | 150800 | 1653403640 | 13130 | 13120 | 13130 | 13120 | 314 |
| 244 | 20240725 | 150700 | 1649282930 | 13130 | 13130 | 13130 | 13130 | 127 |
| 245 | 20240725 | 150600 | 1647615420 | 13150 | 13160 | 13160 | 13130 | 168 |
| 246 | 20240725 | 150500 | 1645405550 | 13150 | 13140 | 13160 | 13140 | 371 |
| 247 | 20240725 | 150400 | 1640527510 | 13140 | 13140 | 13140 | 13140 | 27 |
| 248 | 20240725 | 150300 | 1640172730 | 13150 | 13140 | 13150 | 13140 | 148 |
| 249 | 20240725 | 150200 | 1638227730 | 13140 | 13150 | 13150 | 13140 | 235 |
| 250 | 20240725 | 150100 | 1635138310 | 13150 | 13150 | 13150 | 13140 | 152 |
| 251 | 20240725 | 150000 | 1633139810 | 13150 | 13140 | 13150 | 13140 | 230 |
| 252 | 20240725 | 145900 | 1630116980 | 13140 | 13140 | 13140 | 13140 | 133 |
| 253 | 20240725 | 145800 | 1628369360 | 13140 | 13150 | 13150 | 13140 | 61 |
| 254 | 20240725 | 145700 | 1627567260 | 13140 | 13150 | 13150 | 13140 | 165 |
| 255 | 20240725 | 145600 | 1625398600 | 13150 | 13150 | 13150 | 13150 | 0 |
| 256 | 20240725 | 145500 | 1625398600 | 13150 | 13160 | 13160 | 13150 | 121 |
| 257 | 20240725 | 145400 | 1623806830 | 13160 | 13130 | 13160 | 13130 | 2607 |
| 258 | 20240725 | 145300 | 1589520700 | 13130 | 13130 | 13160 | 13130 | 498 |
| 259 | 20240725 | 145200 | 1582980280 | 13140 | 13150 | 13150 | 13140 | 135 |
| 260 | 20240725 | 145100 | 1581206330 | 13160 | 13160 | 13170 | 13160 | 122 |
| 261 | 20240725 | 145000 | 1579600650 | 13160 | 13160 | 13170 | 13160 | 63 |
| 262 | 20240725 | 144900 | 1578771440 | 13160 | 13130 | 13160 | 13130 | 21 |
| 263 | 20240725 | 144800 | 1578495380 | 13160 | 13170 | 13170 | 13160 | 556 |
| 264 | 20240725 | 144700 | 1571173420 | 13120 | 13120 | 13120 | 13120 | 1 |
| 265 | 20240725 | 144600 | 1571160300 | 13120 | 13130 | 13130 | 13120 | 70 |
| 266 | 20240725 | 144500 | 1570241810 | 13120 | 13140 | 13140 | 13120 | 50 |
| 267 | 20240725 | 144400 | 1569585670 | 13150 | 13150 | 13160 | 13150 | 116 |
| 268 | 20240725 | 144300 | 1568060090 | 13150 | 13170 | 13170 | 13150 | 686 |
| 269 | 20240725 | 144200 | 1559028240 | 13130 | 13130 | 13130 | 13130 | 0 |
| 270 | 20240725 | 144100 | 1559028240 | 13130 | 13130 | 13130 | 13130 | 2 |
| 271 | 20240725 | 144000 | 1559001980 | 13130 | 13130 | 13130 | 13130 | 128 |
| 272 | 20240725 | 143900 | 1557321340 | 13130 | 13130 | 13130 | 13130 | 30 |
| 273 | 20240725 | 143800 | 1556927440 | 13170 | 13170 | 13170 | 13170 | 0 |
| 274 | 20240725 | 143700 | 1556927440 | 13170 | 13170 | 13170 | 13170 | 28 |
| 275 | 20240725 | 143600 | 1556558680 | 13120 | 13120 | 13120 | 13120 | 0 |
| 276 | 20240725 | 143500 | 1556558680 | 13120 | 13120 | 13120 | 13110 | 36 |
| 277 | 20240725 | 143400 | 1556086410 | 13120 | 13120 | 13120 | 13120 | 21 |
| 278 | 20240725 | 143300 | 1555810890 | 13120 | 13120 | 13120 | 13120 | 8 |
| 279 | 20240725 | 143200 | 1555705930 | 13130 | 13130 | 13130 | 13130 | 56 |
| 280 | 20240725 | 143100 | 1554970650 | 13130 | 13110 | 13140 | 13110 | 910 |
| 281 | 20240725 | 143000 | 1543017050 | 13130 | 13120 | 13130 | 13120 | 111 |
| 282 | 20240725 | 142900 | 1541560630 | 13110 | 13120 | 13120 | 13110 | 56 |
| 283 | 20240725 | 142800 | 1540825940 | 13120 | 13110 | 13120 | 13110 | 57 |
| 284 | 20240725 | 142700 | 1540078660 | 13110 | 13110 | 13110 | 13110 | 4 |
| 285 | 20240725 | 142600 | 1540026220 | 13120 | 13130 | 13130 | 13120 | 1359 |
| 286 | 20240725 | 142500 | 1522186380 | 13140 | 13140 | 13140 | 13140 | 380 |
| 287 | 20240725 | 142400 | 1517193180 | 13140 | 13140 | 13140 | 13140 | 0 |
| 288 | 20240725 | 142300 | 1517193180 | 13140 | 13180 | 13180 | 13140 | 165 |
| 289 | 20240725 | 142200 | 1515021680 | 13180 | 13180 | 13180 | 13180 | 87 |
| 290 | 20240725 | 142100 | 1513875020 | 13150 | 13150 | 13150 | 13150 | 335 |
| 291 | 20240725 | 142000 | 1509469770 | 13150 | 13150 | 13150 | 13150 | 50 |
| 292 | 20240725 | 141900 | 1508812270 | 13160 | 13160 | 13160 | 13160 | 54 |
| 293 | 20240725 | 141800 | 1508101630 | 13160 | 13170 | 13170 | 13160 | 817 |
| 294 | 20240725 | 141700 | 1497349080 | 13170 | 13180 | 13180 | 13170 | 140 |
| 295 | 20240725 | 141600 | 1495503930 | 13180 | 13180 | 13180 | 13180 | 69 |
| 296 | 20240725 | 141500 | 1494594510 | 13170 | 13170 | 13170 | 13170 | 54 |
| 297 | 20240725 | 141400 | 1493883330 | 13170 | 13170 | 13170 | 13170 | 50 |
| 298 | 20240725 | 141300 | 1493224830 | 13170 | 13170 | 13170 | 13170 | 164 |
| 299 | 20240725 | 141200 | 1491064950 | 13170 | 13170 | 13170 | 13170 | 56 |
| 300 | 20240725 | 141100 | 1490327430 | 13190 | 13190 | 13190 | 13190 | 0 |
| 301 | 20240725 | 141000 | 1490327430 | 13190 | 13190 | 13190 | 13190 | 83 |
| 302 | 20240725 | 140900 | 1489232660 | 13190 | 13160 | 13190 | 13160 | 388 |
| 303 | 20240725 | 140800 | 1484117340 | 13160 | 13160 | 13160 | 13160 | 38 |
| 304 | 20240725 | 140700 | 1483617260 | 13180 | 13180 | 13180 | 13180 | 15 |
| 305 | 20240725 | 140600 | 1483419560 | 13180 | 13180 | 13180 | 13180 | 0 |
| 306 | 20240725 | 140500 | 1483419560 | 13180 | 13150 | 13180 | 13150 | 458 |
| 307 | 20240725 | 140400 | 1477394200 | 13190 | 13190 | 13190 | 13190 | 0 |
| 308 | 20240725 | 140300 | 1477394200 | 13190 | 13190 | 13190 | 13180 | 18 |
| 309 | 20240725 | 140200 | 1477156810 | 13190 | 13190 | 13190 | 13190 | 301 |
| 310 | 20240725 | 140100 | 1473186620 | 13190 | 13150 | 13190 | 13150 | 2502 |
| 311 | 20240725 | 140000 | 1440201050 | 13150 | 13190 | 13190 | 13150 | 1040 |
| 312 | 20240725 | 135900 | 1426514110 | 13190 | 13190 | 13190 | 13190 | 4 |
| 313 | 20240725 | 135800 | 1426461350 | 13180 | 13180 | 13190 | 13180 | 178 |
| 314 | 20240725 | 135700 | 1424115300 | 13190 | 13190 | 13190 | 13190 | 30 |
| 315 | 20240725 | 135600 | 1423719600 | 13180 | 13180 | 13180 | 13180 | 23 |
| 316 | 20240725 | 135500 | 1423416460 | 13200 | 13180 | 13200 | 13180 | 116 |
| 317 | 20240725 | 135400 | 1421885280 | 13200 | 13200 | 13200 | 13200 | 0 |
| 318 | 20240725 | 135300 | 1421885280 | 13200 | 13200 | 13200 | 13200 | 0 |
| 319 | 20240725 | 135200 | 1421885280 | 13200 | 13220 | 13220 | 13200 | 110 |
| 320 | 20240725 | 135100 | 1420432100 | 13220 | 13190 | 13220 | 13190 | 34 |
| 321 | 20240725 | 135000 | 1419982930 | 13180 | 13180 | 13180 | 13180 | 33 |
| 322 | 20240725 | 134900 | 1419547990 | 13180 | 13180 | 13180 | 13180 | 5 |
| 323 | 20240725 | 134800 | 1419482090 | 13190 | 13210 | 13210 | 13190 | 222 |
| 324 | 20240725 | 134700 | 1416552690 | 13220 | 13220 | 13230 | 13220 | 1163 |
| 325 | 20240725 | 134600 | 1401175530 | 13230 | 13230 | 13230 | 13230 | 57 |
| 326 | 20240725 | 134500 | 1400421420 | 13230 | 13240 | 13240 | 13230 | 10 |
| 327 | 20240725 | 134400 | 1400289110 | 13240 | 13240 | 13240 | 13230 | 190 |
| 328 | 20240725 | 134300 | 1397775290 | 13240 | 13230 | 13240 | 13230 | 35 |
| 329 | 20240725 | 134200 | 1397311990 | 13240 | 13230 | 13240 | 13220 | 130 |
| 330 | 20240725 | 134100 | 1395592040 | 13220 | 13230 | 13240 | 13220 | 370 |
| 331 | 20240725 | 134000 | 1390696940 | 13230 | 13230 | 13230 | 13230 | 3 |
| 332 | 20240725 | 133900 | 1390657250 | 13230 | 13240 | 13240 | 13230 | 163 |
| 333 | 20240725 | 133800 | 1388499690 | 13240 | 13240 | 13240 | 13240 | 2 |
| 334 | 20240725 | 133700 | 1388473210 | 13240 | 13260 | 13260 | 13240 | 406 |
| 335 | 20240725 | 133600 | 1383096470 | 13260 | 13270 | 13270 | 13260 | 84 |
| 336 | 20240725 | 133500 | 1381982070 | 13270 | 13270 | 13270 | 13270 | 12 |
| 337 | 20240725 | 133400 | 1381822830 | 13270 | 13260 | 13270 | 13260 | 28 |
| 338 | 20240725 | 133300 | 1381451330 | 13260 | 13240 | 13260 | 13240 | 162 |
| 339 | 20240725 | 133200 | 1379306110 | 13240 | 13270 | 13270 | 13240 | 191 |
| 340 | 20240725 | 133100 | 1376773960 | 13280 | 13270 | 13280 | 13270 | 63 |
| 341 | 20240725 | 133000 | 1375937840 | 13270 | 13260 | 13270 | 13260 | 62 |
| 342 | 20240725 | 132900 | 1375115620 | 13260 | 13260 | 13280 | 13260 | 1446 |
| 343 | 20240725 | 132800 | 1355933900 | 13250 | 13240 | 13250 | 13240 | 639 |
| 344 | 20240725 | 132700 | 1347467170 | 13240 | 13240 | 13250 | 13240 | 155 |
| 345 | 20240725 | 132600 | 1345414800 | 13240 | 13240 | 13240 | 13240 | 72 |
| 346 | 20240725 | 132500 | 1344461520 | 13250 | 13200 | 13250 | 13200 | 3277 |
| 347 | 20240725 | 132400 | 1301088860 | 13200 | 13190 | 13210 | 13190 | 540 |
| 348 | 20240725 | 132300 | 1293959320 | 13190 | 13180 | 13190 | 13180 | 127 |
| 349 | 20240725 | 132200 | 1292284560 | 13170 | 13190 | 13190 | 13170 | 13 |
| 350 | 20240725 | 132100 | 1292113130 | 13190 | 13180 | 13190 | 13180 | 93 |
| 351 | 20240725 | 132000 | 1290887110 | 13160 | 13160 | 13160 | 13160 | 0 |
| 352 | 20240725 | 131900 | 1290887110 | 13160 | 13160 | 13160 | 13160 | 0 |
| 353 | 20240725 | 131800 | 1290887110 | 13160 | 13160 | 13160 | 13160 | 108 |
| 354 | 20240725 | 131700 | 1289465830 | 13160 | 13190 | 13190 | 13160 | 73 |
| 355 | 20240725 | 131600 | 1288503950 | 13200 | 13200 | 13200 | 13200 | 0 |
| 356 | 20240725 | 131500 | 1288503950 | 13200 | 13200 | 13200 | 13200 | 0 |
| 357 | 20240725 | 131400 | 1288503950 | 13200 | 13200 | 13200 | 13200 | 0 |
| 358 | 20240725 | 131300 | 1288503950 | 13200 | 13150 | 13200 | 13150 | 201 |
| 359 | 20240725 | 131200 | 1285858250 | 13150 | 13150 | 13150 | 13150 | 3 |
| 360 | 20240725 | 131100 | 1285818800 | 13220 | 13220 | 13220 | 13220 | 0 |
| 361 | 20240725 | 131000 | 1285818800 | 13220 | 13220 | 13220 | 13220 | 1 |
| 362 | 20240725 | 130900 | 1285805580 | 13210 | 13210 | 13210 | 13210 | 28 |
| 363 | 20240725 | 130800 | 1285435700 | 13220 | 13220 | 13220 | 13220 | 76 |
| 364 | 20240725 | 130700 | 1284430980 | 13220 | 13220 | 13220 | 13220 | 363 |
| 365 | 20240725 | 130600 | 1279632120 | 13210 | 13200 | 13210 | 13200 | 449 |
| 366 | 20240725 | 130500 | 1273702200 | 13200 | 13200 | 13200 | 13200 | 30 |
| 367 | 20240725 | 130400 | 1273306200 | 13200 | 13200 | 13200 | 13200 | 2 |
| 368 | 20240725 | 130300 | 1273279800 | 13140 | 13140 | 13140 | 13140 | 0 |
| 369 | 20240725 | 130200 | 1273279800 | 13140 | 13190 | 13190 | 13140 | 117 |
| 370 | 20240725 | 130100 | 1271741670 | 13180 | 13190 | 13190 | 13180 | 20 |
| 371 | 20240725 | 130000 | 1271477880 | 13190 | 13200 | 13200 | 13190 | 17 |
| 372 | 20240725 | 125900 | 1271253490 | 13190 | 13190 | 13190 | 13190 | 138 |
| 373 | 20240725 | 125800 | 1269433270 | 13190 | 13190 | 13190 | 13190 | 206 |
| 374 | 20240725 | 125700 | 1266716130 | 13140 | 13200 | 13200 | 13140 | 241 |
| 375 | 20240725 | 125600 | 1263546480 | 13200 | 13200 | 13200 | 13200 | 77 |
| 376 | 20240725 | 125500 | 1262530080 | 13200 | 13170 | 13200 | 13170 | 3201 |
| 377 | 20240725 | 125400 | 1220292140 | 13170 | 13160 | 13170 | 13160 | 13 |
| 378 | 20240725 | 125300 | 1220121000 | 13150 | 13150 | 13150 | 13150 | 100 |
| 379 | 20240725 | 125200 | 1218806000 | 13160 | 13150 | 13160 | 13150 | 168 |
| 380 | 20240725 | 125100 | 1216596240 | 13150 | 13150 | 13150 | 13150 | 68 |
| 381 | 20240725 | 125000 | 1215702040 | 13150 | 13150 | 13150 | 13150 | 0 |
| 382 | 20240725 | 124900 | 1215702040 | 13150 | 13150 | 13150 | 13150 | 28 |
| 383 | 20240725 | 124800 | 1215333840 | 13150 | 13150 | 13150 | 13150 | 13 |
| 384 | 20240725 | 124700 | 1215162890 | 13150 | 13150 | 13150 | 13150 | 1 |
| 385 | 20240725 | 124600 | 1215149740 | 13150 | 13110 | 13150 | 13110 | 226 |
| 386 | 20240725 | 124500 | 1212183870 | 13110 | 13110 | 13110 | 13110 | 63 |
| 387 | 20240725 | 124400 | 1211357940 | 13150 | 13150 | 13150 | 13150 | 0 |
| 388 | 20240725 | 124300 | 1211357940 | 13150 | 13150 | 13150 | 13150 | 0 |
| 389 | 20240725 | 124200 | 1211357940 | 13150 | 13110 | 13150 | 13110 | 12 |
| 390 | 20240725 | 124100 | 1211200550 | 13110 | 13110 | 13110 | 13110 | 0 |
| 391 | 20240725 | 124000 | 1211200550 | 13110 | 13150 | 13150 | 13110 | 97 |
| 392 | 20240725 | 123900 | 1209928200 | 13170 | 13130 | 13170 | 13130 | 307 |
| 393 | 20240725 | 123800 | 1205889710 | 13130 | 13130 | 13130 | 13130 | 0 |
| 394 | 20240725 | 123700 | 1205889710 | 13130 | 13130 | 13130 | 13130 | 0 |
| 395 | 20240725 | 123600 | 1205889710 | 13130 | 13110 | 13130 | 13110 | 114 |
| 396 | 20240725 | 123500 | 1204394050 | 13110 | 13110 | 13110 | 13110 | 3 |
| 397 | 20240725 | 123400 | 1204354720 | 13110 | 13110 | 13110 | 13110 | 6 |
| 398 | 20240725 | 123300 | 1204276060 | 13140 | 13140 | 13140 | 13140 | 3 |
| 399 | 20240725 | 123200 | 1204236640 | 13140 | 13140 | 13140 | 13140 | 9 |
| 400 | 20240725 | 123100 | 1204118380 | 13090 | 13150 | 13150 | 13090 | 63 |
| 401 | 20240725 | 123000 | 1203292700 | 13140 | 13140 | 13140 | 13140 | 15 |
| 402 | 20240725 | 122900 | 1203095600 | 13130 | 13130 | 13130 | 13130 | 20 |
| 403 | 20240725 | 122800 | 1202833000 | 13150 | 13130 | 13150 | 13130 | 416 |
| 404 | 20240725 | 122700 | 1197370260 | 13120 | 13110 | 13120 | 13110 | 90 |
| 405 | 20240725 | 122600 | 1196189750 | 13110 | 13110 | 13110 | 13110 | 30 |
| 406 | 20240725 | 122500 | 1195796450 | 13120 | 13120 | 13120 | 13120 | 0 |
| 407 | 20240725 | 122400 | 1195796450 | 13120 | 13110 | 13120 | 13110 | 701 |
| 408 | 20240725 | 122300 | 1186603110 | 13100 | 13100 | 13100 | 13100 | 356 |
| 409 | 20240725 | 122200 | 1181939510 | 13090 | 13090 | 13090 | 13090 | 70 |
| 410 | 20240725 | 122100 | 1181023210 | 13100 | 13090 | 13100 | 13090 | 253 |
| 411 | 20240725 | 122000 | 1177709030 | 13090 | 13080 | 13100 | 13080 | 106 |
| 412 | 20240725 | 121900 | 1176321410 | 13080 | 13080 | 13100 | 13080 | 123 |
| 413 | 20240725 | 121800 | 1174710860 | 13080 | 13080 | 13080 | 13080 | 32 |
| 414 | 20240725 | 121700 | 1174292300 | 13090 | 13020 | 13090 | 13020 | 1102 |
| 415 | 20240725 | 121600 | 1159878240 | 13020 | 13020 | 13020 | 13020 | 33 |
| 416 | 20240725 | 121500 | 1159448580 | 13030 | 13030 | 13040 | 13030 | 36 |
| 417 | 20240725 | 121400 | 1158979320 | 13070 | 13030 | 13070 | 13030 | 14 |
| 418 | 20240725 | 121300 | 1158796620 | 13070 | 13070 | 13070 | 13070 | 31 |
| 419 | 20240725 | 121200 | 1158391450 | 13070 | 13070 | 13070 | 13070 | 0 |
| 420 | 20240725 | 121100 | 1158391450 | 13070 | 13070 | 13070 | 13070 | 2 |
| 421 | 20240725 | 121000 | 1158365310 | 13070 | 13040 | 13070 | 13040 | 7 |
| 422 | 20240725 | 120900 | 1158273970 | 13040 | 13040 | 13040 | 13040 | 0 |
| 423 | 20240725 | 120800 | 1158273970 | 13040 | 13040 | 13040 | 13040 | 59 |
| 424 | 20240725 | 120700 | 1157504610 | 13040 | 13040 | 13040 | 13040 | 1 |
| 425 | 20240725 | 120600 | 1157491570 | 13060 | 13060 | 13060 | 13060 | 337 |
| 426 | 20240725 | 120500 | 1153090350 | 13000 | 13000 | 13000 | 13000 | 0 |
| 427 | 20240725 | 120400 | 1153090350 | 13000 | 13000 | 13000 | 13000 | 39 |
| 428 | 20240725 | 120300 | 1152583350 | 13010 | 13010 | 13010 | 13010 | 21 |
| 429 | 20240725 | 120200 | 1152310140 | 13010 | 13010 | 13010 | 13010 | 12 |
| 430 | 20240725 | 120100 | 1152154020 | 12990 | 13000 | 13000 | 12990 | 500 |
| 431 | 20240725 | 120000 | 1145656520 | 13020 | 13020 | 13020 | 13020 | 0 |
| 432 | 20240725 | 115900 | 1145656520 | 13020 | 13020 | 13020 | 13020 | 4 |
| 433 | 20240725 | 115800 | 1145604440 | 13020 | 13020 | 13020 | 13020 | 0 |
| 434 | 20240725 | 115700 | 1145604440 | 13020 | 13000 | 13020 | 13000 | 54 |
| 435 | 20240725 | 115600 | 1144901860 | 12990 | 12990 | 12990 | 12990 | 0 |
| 436 | 20240725 | 115500 | 1144901860 | 12990 | 13000 | 13010 | 12990 | 562 |
| 437 | 20240725 | 115400 | 1137595360 | 13000 | 13020 | 13020 | 13000 | 69 |
| 438 | 20240725 | 115300 | 1136698270 | 13020 | 13020 | 13020 | 13020 | 54 |
| 439 | 20240725 | 115200 | 1135995190 | 13020 | 13020 | 13020 | 13020 | 1 |
| 440 | 20240725 | 115100 | 1135982170 | 13010 | 13040 | 13040 | 13010 | 61 |
| 441 | 20240725 | 115000 | 1135187400 | 13080 | 13040 | 13080 | 13040 | 31 |
| 442 | 20240725 | 114900 | 1134782000 | 13040 | 13040 | 13040 | 13040 | 4 |
| 443 | 20240725 | 114800 | 1134729840 | 13030 | 13030 | 13030 | 13020 | 71 |
| 444 | 20240725 | 114700 | 1133804940 | 13110 | 13110 | 13110 | 13110 | 0 |
| 445 | 20240725 | 114600 | 1133804940 | 13110 | 13070 | 13110 | 13010 | 255 |
| 446 | 20240725 | 114500 | 1130476960 | 13070 | 13120 | 13120 | 13070 | 108 |
| 447 | 20240725 | 114400 | 1129064860 | 13120 | 13120 | 13120 | 13120 | 83 |
| 448 | 20240725 | 114300 | 1127975900 | 13100 | 13090 | 13100 | 13090 | 307 |
| 449 | 20240725 | 114200 | 1123955640 | 13060 | 13010 | 13060 | 13000 | 292 |
| 450 | 20240725 | 114100 | 1120150600 | 13010 | 13030 | 13030 | 13010 | 95 |
| 451 | 20240725 | 114000 | 1118913430 | 13030 | 13050 | 13050 | 13010 | 113 |
| 452 | 20240725 | 113900 | 1117442650 | 13050 | 13050 | 13050 | 13050 | 0 |
| 453 | 20240725 | 113800 | 1117442650 | 13050 | 13050 | 13050 | 13050 | 0 |
| 454 | 20240725 | 113700 | 1117442650 | 13050 | 13130 | 13130 | 13050 | 66 |
| 455 | 20240725 | 113600 | 1116579370 | 13110 | 13110 | 13110 | 13100 | 176 |
| 456 | 20240725 | 113500 | 1114273060 | 13120 | 13150 | 13150 | 13120 | 395 |
| 457 | 20240725 | 113400 | 1109082800 | 13160 | 13200 | 13200 | 13160 | 887 |
| 458 | 20240725 | 113300 | 1097391640 | 13200 | 13200 | 13200 | 13200 | 10 |
| 459 | 20240725 | 113200 | 1097259640 | 13210 | 13200 | 13220 | 13180 | 217 |
| 460 | 20240725 | 113100 | 1094395120 | 13170 | 13170 | 13170 | 13170 | 11 |
| 461 | 20240725 | 113000 | 1094250250 | 13170 | 13170 | 13170 | 13170 | 727 |
| 462 | 20240725 | 112900 | 1084675660 | 13170 | 13170 | 13170 | 13170 | 201 |
| 463 | 20240725 | 112800 | 1082028490 | 13170 | 13190 | 13190 | 13170 | 266 |
| 464 | 20240725 | 112700 | 1078524810 | 13190 | 13250 | 13250 | 13190 | 966 |
| 465 | 20240725 | 112600 | 1065761500 | 13240 | 13240 | 13250 | 13240 | 241 |
| 466 | 20240725 | 112500 | 1062569380 | 13240 | 13230 | 13240 | 13230 | 591 |
| 467 | 20240725 | 112400 | 1054746410 | 13230 | 13210 | 13230 | 13190 | 180 |
| 468 | 20240725 | 112300 | 1052365710 | 13220 | 13180 | 13220 | 13160 | 3224 |
| 469 | 20240725 | 112200 | 1009816410 | 13190 | 13160 | 13190 | 13160 | 25 |
| 470 | 20240725 | 112100 | 1009487350 | 13160 | 13150 | 13190 | 13150 | 4033 |
| 471 | 20240725 | 112000 | 956380060 | 13150 | 13150 | 13150 | 13150 | 140 |
| 472 | 20240725 | 111900 | 954539060 | 13150 | 13150 | 13150 | 13150 | 26 |
| 473 | 20240725 | 111800 | 954197160 | 13150 | 13140 | 13150 | 13140 | 548 |
| 474 | 20240725 | 111700 | 946991060 | 13140 | 13140 | 13160 | 13140 | 144 |
| 475 | 20240725 | 111600 | 945098060 | 13060 | 13090 | 13150 | 13060 | 574 |
| 476 | 20240725 | 111500 | 937568590 | 13100 | 13110 | 13110 | 13100 | 38 |
| 477 | 20240725 | 111400 | 937070780 | 13110 | 13140 | 13140 | 13110 | 3057 |
| 478 | 20240725 | 111300 | 896912950 | 13150 | 13150 | 13160 | 13150 | 130 |
| 479 | 20240725 | 111200 | 895203340 | 13150 | 13160 | 13170 | 13150 | 377 |
| 480 | 20240725 | 111100 | 890239580 | 13160 | 13150 | 13160 | 13150 | 1527 |
| 481 | 20240725 | 111000 | 870145170 | 13160 | 13150 | 13160 | 13140 | 190 |
| 482 | 20240725 | 110900 | 867646780 | 13150 | 13140 | 13150 | 13120 | 624 |
| 483 | 20240725 | 110800 | 859445860 | 13140 | 13080 | 13140 | 13080 | 1084 |
| 484 | 20240725 | 110700 | 845241710 | 13080 | 13080 | 13080 | 13080 | 25 |
| 485 | 20240725 | 110600 | 844914710 | 13060 | 13060 | 13060 | 13060 | 12 |
| 486 | 20240725 | 110500 | 844757990 | 13060 | 13100 | 13100 | 13050 | 555 |
| 487 | 20240725 | 110400 | 837492320 | 13100 | 13070 | 13100 | 13050 | 1807 |
| 488 | 20240725 | 110300 | 813859860 | 13050 | 13070 | 13070 | 13050 | 648 |
| 489 | 20240725 | 110200 | 805402320 | 13050 | 13040 | 13070 | 13040 | 1270 |
| 490 | 20240725 | 110100 | 788819110 | 13020 | 13020 | 13020 | 13020 | 0 |
| 491 | 20240725 | 110000 | 788819110 | 13020 | 13050 | 13050 | 13020 | 12 |
| 492 | 20240725 | 105900 | 788662570 | 13030 | 13040 | 13040 | 13030 | 500 |
| 493 | 20240725 | 105800 | 782146810 | 13040 | 13040 | 13040 | 13040 | 4 |
| 494 | 20240725 | 105700 | 782094650 | 13010 | 13030 | 13050 | 13010 | 223 |
| 495 | 20240725 | 105600 | 779190860 | 13030 | 13020 | 13050 | 13020 | 294 |
| 496 | 20240725 | 105500 | 775362550 | 13010 | 13000 | 13010 | 13000 | 143 |
| 497 | 20240725 | 105400 | 773502500 | 13000 | 13010 | 13020 | 13000 | 71 |
| 498 | 20240725 | 105300 | 772578940 | 13020 | 13020 | 13020 | 13020 | 0 |
| 499 | 20240725 | 105200 | 772578940 | 13020 | 13020 | 13020 | 13020 | 0 |
| 500 | 20240725 | 105100 | 772578940 | 13020 | 13020 | 13020 | 13020 | 246 |
| 501 | 20240725 | 105000 | 769376020 | 13030 | 13030 | 13030 | 13030 | 231 |
| 502 | 20240725 | 104900 | 766366090 | 13030 | 13040 | 13040 | 13030 | 40 |
| 503 | 20240725 | 104800 | 765844740 | 13080 | 13080 | 13090 | 13050 | 138 |
| 504 | 20240725 | 104700 | 764039750 | 13050 | 13060 | 13060 | 13050 | 111 |
| 505 | 20240725 | 104600 | 762590630 | 13090 | 13090 | 13090 | 13090 | 75 |
| 506 | 20240725 | 104500 | 761608880 | 13100 | 13060 | 13110 | 13060 | 1485 |
| 507 | 20240725 | 104400 | 742182500 | 13050 | 13050 | 13050 | 13050 | 52 |
| 508 | 20240725 | 104300 | 741503900 | 13030 | 13050 | 13050 | 13030 | 1055 |
| 509 | 20240725 | 104200 | 727745510 | 13050 | 12980 | 13060 | 12980 | 2245 |
| 510 | 20240725 | 104100 | 698503200 | 12970 | 12950 | 12970 | 12950 | 1264 |
| 511 | 20240725 | 104000 | 682132600 | 12900 | 12940 | 12950 | 12900 | 37 |
| 512 | 20240725 | 103900 | 681653720 | 12950 | 12960 | 12960 | 12950 | 78 |
| 513 | 20240725 | 103800 | 680643520 | 12960 | 12960 | 12960 | 12960 | 11 |
| 514 | 20240725 | 103700 | 680500960 | 12970 | 12960 | 12970 | 12960 | 200 |
| 515 | 20240725 | 103600 | 677907980 | 12900 | 12900 | 12960 | 12900 | 658 |
| 516 | 20240725 | 103500 | 669405700 | 12900 | 12900 | 12900 | 12900 | 4 |
| 517 | 20240725 | 103400 | 669354100 | 12900 | 12900 | 12900 | 12900 | 12 |
| 518 | 20240725 | 103300 | 669199300 | 12900 | 12900 | 12900 | 12900 | 0 |
| 519 | 20240725 | 103200 | 669199300 | 12900 | 12910 | 12910 | 12900 | 694 |
| 520 | 20240725 | 103100 | 660239800 | 12940 | 12940 | 12940 | 12940 | 34 |
| 521 | 20240725 | 103000 | 659799840 | 12910 | 12910 | 12910 | 12910 | 0 |
| 522 | 20240725 | 102900 | 659799840 | 12910 | 12910 | 12960 | 12910 | 501 |
| 523 | 20240725 | 102800 | 653322960 | 12960 | 12960 | 12960 | 12960 | 78 |
| 524 | 20240725 | 102700 | 652312080 | 12970 | 12960 | 12970 | 12960 | 5 |
| 525 | 20240725 | 102600 | 652247250 | 12960 | 12970 | 12970 | 12960 | 52 |
| 526 | 20240725 | 102500 | 651573320 | 12980 | 12980 | 12980 | 12980 | 22 |
| 527 | 20240725 | 102400 | 651287760 | 12970 | 12900 | 12970 | 12900 | 32 |
| 528 | 20240725 | 102300 | 650873420 | 12960 | 12950 | 12960 | 12950 | 56 |
| 529 | 20240725 | 102200 | 650148100 | 12950 | 12940 | 12950 | 12940 | 140 |
| 530 | 20240725 | 102100 | 648336270 | 12940 | 12940 | 12950 | 12940 | 433 |
| 531 | 20240725 | 102000 | 642729250 | 12970 | 12920 | 12970 | 12900 | 610 |
| 532 | 20240725 | 101900 | 634848090 | 12990 | 12930 | 12990 | 12930 | 470 |
| 533 | 20240725 | 101800 | 628746060 | 12990 | 13010 | 13010 | 12970 | 118 |
| 534 | 20240725 | 101700 | 627213390 | 13000 | 12890 | 13000 | 12860 | 282 |
| 535 | 20240725 | 101600 | 623581580 | 12930 | 12920 | 12930 | 12920 | 40 |
| 536 | 20240725 | 101500 | 623064390 | 12830 | 12970 | 12970 | 12830 | 475 |
| 537 | 20240725 | 101400 | 616948040 | 12970 | 12990 | 13000 | 12970 | 40 |
| 538 | 20240725 | 101300 | 616428280 | 12990 | 12960 | 12990 | 12910 | 980 |
| 539 | 20240725 | 101200 | 603765660 | 12960 | 12990 | 12990 | 12960 | 116 |
| 540 | 20240725 | 101100 | 602262170 | 12990 | 13000 | 13000 | 12990 | 927 |
| 541 | 20240725 | 101000 | 590211910 | 12990 | 13000 | 13000 | 12990 | 24 |
| 542 | 20240725 | 100900 | 589900140 | 13010 | 13010 | 13010 | 13010 | 77 |
| 543 | 20240725 | 100800 | 588898370 | 13010 | 12940 | 13010 | 12940 | 449 |
| 544 | 20240725 | 100700 | 583070800 | 12940 | 12950 | 12970 | 12910 | 860 |
| 545 | 20240725 | 100600 | 571932630 | 12950 | 12960 | 12960 | 12950 | 128 |
| 546 | 20240725 | 100500 | 570273870 | 12900 | 12920 | 12960 | 12900 | 1131 |
| 547 | 20240725 | 100400 | 555658510 | 12950 | 12980 | 12980 | 12940 | 328 |
| 548 | 20240725 | 100300 | 551409070 | 12980 | 12980 | 13040 | 12980 | 2715 |
| 549 | 20240725 | 100200 | 516119890 | 12970 | 12940 | 12970 | 12940 | 650 |
| 550 | 20240725 | 100100 | 507699940 | 12950 | 12950 | 12950 | 12950 | 131 |
| 551 | 20240725 | 100000 | 506003490 | 12950 | 12950 | 12960 | 12950 | 307 |
| 552 | 20240725 | 095900 | 502027740 | 12960 | 12950 | 12960 | 12950 | 11 |
| 553 | 20240725 | 095800 | 501885190 | 12900 | 12970 | 12980 | 12900 | 1013 |
| 554 | 20240725 | 095700 | 488807240 | 12980 | 12960 | 12990 | 12960 | 291 |
| 555 | 20240725 | 095600 | 485034900 | 12950 | 12910 | 12950 | 12900 | 1382 |
| 556 | 20240725 | 095500 | 467157020 | 12900 | 12900 | 12920 | 12900 | 543 |
| 557 | 20240725 | 095400 | 460149530 | 12890 | 12890 | 12890 | 12890 | 79 |
| 558 | 20240725 | 095300 | 459131220 | 12880 | 12820 | 12880 | 12820 | 260 |
| 559 | 20240725 | 095200 | 455789580 | 12820 | 12830 | 12830 | 12820 | 115 |
| 560 | 20240725 | 095100 | 454315240 | 12870 | 12870 | 12870 | 12870 | 1 |
| 561 | 20240725 | 095000 | 454302370 | 12870 | 12870 | 12870 | 12870 | 100 |
| 562 | 20240725 | 094900 | 453015370 | 12880 | 12890 | 12890 | 12830 | 510 |
| 563 | 20240725 | 094800 | 446463740 | 12890 | 12850 | 12890 | 12850 | 889 |
| 564 | 20240725 | 094700 | 435013700 | 12840 | 12830 | 12840 | 12820 | 102 |
| 565 | 20240725 | 094600 | 433706030 | 12830 | 12790 | 12830 | 12790 | 534 |
| 566 | 20240725 | 094500 | 426855250 | 12800 | 12800 | 12800 | 12800 | 227 |
| 567 | 20240725 | 094400 | 423949650 | 12810 | 12830 | 12830 | 12810 | 39 |
| 568 | 20240725 | 094300 | 423450040 | 12820 | 12830 | 12830 | 12810 | 2525 |
| 569 | 20240725 | 094200 | 391079660 | 12830 | 12870 | 12870 | 12830 | 281 |
| 570 | 20240725 | 094100 | 387472220 | 12880 | 12890 | 12890 | 12880 | 62 |
| 571 | 20240725 | 094000 | 386673380 | 12890 | 12890 | 12890 | 12890 | 66 |
| 572 | 20240725 | 093900 | 385822640 | 12900 | 12840 | 12900 | 12840 | 269 |
| 573 | 20240725 | 093800 | 382364860 | 12870 | 12840 | 12900 | 12840 | 1167 |
| 574 | 20240725 | 093700 | 367343540 | 12830 | 12830 | 12830 | 12830 | 6 |
| 575 | 20240725 | 093600 | 367266560 | 12820 | 12820 | 12820 | 12820 | 631 |
| 576 | 20240725 | 093500 | 359177140 | 12900 | 12900 | 12900 | 12830 | 373 |
| 577 | 20240725 | 093400 | 354374670 | 12900 | 12900 | 12910 | 12900 | 84 |
| 578 | 20240725 | 093300 | 353290830 | 12920 | 12890 | 12920 | 12880 | 1090 |
| 579 | 20240725 | 093200 | 339216030 | 12890 | 12880 | 12890 | 12830 | 252 |
| 580 | 20240725 | 093100 | 335968030 | 12880 | 12870 | 12890 | 12870 | 737 |
| 581 | 20240725 | 093000 | 326472870 | 12870 | 12910 | 12920 | 12870 | 360 |
| 582 | 20240725 | 092900 | 321828450 | 12900 | 12940 | 12940 | 12890 | 270 |
| 583 | 20240725 | 092800 | 318340110 | 12940 | 12880 | 12940 | 12830 | 3595 |
| 584 | 20240725 | 092700 | 272010520 | 12870 | 12800 | 12870 | 12770 | 562 |
| 585 | 20240725 | 092600 | 264816320 | 12820 | 12780 | 12830 | 12780 | 1305 |
| 586 | 20240725 | 092500 | 248103750 | 12770 | 12750 | 12770 | 12750 | 1652 |
| 587 | 20240725 | 092400 | 227024540 | 12740 | 12760 | 12760 | 12730 | 1955 |
| 588 | 20240725 | 092300 | 202109740 | 12780 | 12780 | 12780 | 12780 | 280 |
| 589 | 20240725 | 092200 | 198531340 | 12820 | 12880 | 12890 | 12770 | 245 |
| 590 | 20240725 | 092100 | 195396930 | 12880 | 12900 | 12900 | 12880 | 101 |
| 591 | 20240725 | 092000 | 194094760 | 12890 | 12760 | 12890 | 12760 | 2123 |
| 592 | 20240725 | 091900 | 166873050 | 12770 | 12770 | 12780 | 12770 | 478 |
| 593 | 20240725 | 091800 | 160768260 | 12750 | 12780 | 12780 | 12750 | 625 |
| 594 | 20240725 | 091700 | 152799090 | 12750 | 12760 | 12760 | 12750 | 1116 |
| 595 | 20240725 | 091600 | 138567900 | 12760 | 12770 | 12770 | 12760 | 235 |
| 596 | 20240725 | 091500 | 135567090 | 12780 | 12740 | 12780 | 12740 | 45 |
| 597 | 20240725 | 091400 | 134993350 | 12740 | 12770 | 12780 | 12740 | 322 |
| 598 | 20240725 | 091300 | 130883220 | 12750 | 12760 | 12770 | 12750 | 545 |
| 599 | 20240725 | 091200 | 123928680 | 12750 | 12730 | 12750 | 12730 | 306 |
| 600 | 20240725 | 091100 | 120029970 | 12740 | 12740 | 12750 | 12730 | 1239 |
| 601 | 20240725 | 091000 | 104237280 | 12750 | 12720 | 12750 | 12700 | 867 |
| 602 | 20240725 | 090900 | 93197810 | 12720 | 12700 | 12720 | 12700 | 489 |
| 603 | 20240725 | 090800 | 86986730 | 12740 | 12690 | 12740 | 12690 | 557 |
| 604 | 20240725 | 090700 | 79909240 | 12690 | 12740 | 12740 | 12690 | 804 |
| 605 | 20240725 | 090600 | 69699420 | 12740 | 12760 | 12760 | 12740 | 50 |
| 606 | 20240725 | 090500 | 69062340 | 12770 | 12770 | 12770 | 12770 | 29 |
| 607 | 20240725 | 090400 | 68692010 | 12770 | 12780 | 12780 | 12660 | 331 |
| 608 | 20240725 | 090300 | 64481420 | 12780 | 12700 | 12790 | 12700 | 261 |
| 609 | 20240725 | 090200 | 61157750 | 12750 | 12750 | 12750 | 12730 | 974 |
| 610 | 20240725 | 090100 | 48739490 | 12750 | 12750 | 12750 | 12700 | 533 |
| 611 | 20240725 | 090000 | 41953740 | 12760 | 12630 | 12800 | 12550 | 3318 |