32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240725 | 193100 | 43280148490 | 3505 | 3505 | 3505 | 3505 | 48197 |
| 3 | 20240725 | 193000 | 43280148490 | 3505 | 3505 | 3505 | 3505 | 0 |
| 4 | 20240725 | 192900 | 43280148490 | 3505 | 3505 | 3505 | 3505 | 0 |
| 5 | 20240725 | 192800 | 43280148490 | 3505 | 3505 | 3505 | 3505 | 0 |
| 6 | 20240725 | 192700 | 43280148490 | 3505 | 3505 | 3505 | 3505 | 0 |
| 7 | 20240725 | 192600 | 43280148490 | 3505 | 3505 | 3505 | 3505 | 0 |
| 8 | 20240725 | 192500 | 43280148490 | 3505 | 3505 | 3505 | 3505 | 0 |
| 9 | 20240725 | 192400 | 43280148490 | 3505 | 3505 | 3505 | 3505 | 0 |
| 10 | 20240725 | 192300 | 43280148490 | 3505 | 3505 | 3505 | 3505 | 0 |
| 11 | 20240725 | 192200 | 43280148490 | 3505 | 3505 | 3505 | 3505 | 0 |
| 12 | 20240725 | 192100 | 43280148490 | 3505 | 3505 | 3505 | 3505 | 0 |
| 13 | 20240725 | 192000 | 43280148490 | 3505 | 3505 | 3505 | 3505 | 0 |
| 14 | 20240725 | 191900 | 43280148490 | 3505 | 3505 | 3505 | 3505 | 0 |
| 15 | 20240725 | 191800 | 43280148490 | 3505 | 3505 | 3505 | 3505 | 0 |
| 16 | 20240725 | 191700 | 43280148490 | 3505 | 3505 | 3505 | 3505 | 0 |
| 17 | 20240725 | 191600 | 43280148490 | 3505 | 3505 | 3505 | 3505 | 0 |
| 18 | 20240725 | 191500 | 43280148490 | 3505 | 3505 | 3505 | 3505 | 0 |
| 19 | 20240725 | 191400 | 43280148490 | 3505 | 3505 | 3505 | 3505 | 0 |
| 20 | 20240725 | 191300 | 43280148490 | 3505 | 3505 | 3505 | 3505 | 0 |
| 21 | 20240725 | 191200 | 43280148490 | 3505 | 3505 | 3505 | 3505 | 0 |
| 22 | 20240725 | 191100 | 43280148490 | 3505 | 3505 | 3505 | 3505 | 0 |
| 23 | 20240725 | 191000 | 43280148490 | 3505 | 3505 | 3505 | 3505 | 0 |
| 24 | 20240725 | 190900 | 43280148490 | 3505 | 3505 | 3505 | 3505 | 0 |
| 25 | 20240725 | 190800 | 43280148490 | 3505 | 3505 | 3505 | 3505 | 0 |
| 26 | 20240725 | 190700 | 43280148490 | 3505 | 3505 | 3505 | 3505 | 0 |
| 27 | 20240725 | 190600 | 43280148490 | 3505 | 3505 | 3505 | 3505 | 0 |
| 28 | 20240725 | 190500 | 43280148490 | 3505 | 3505 | 3505 | 3505 | 0 |
| 29 | 20240725 | 190400 | 43280148490 | 3505 | 3505 | 3505 | 3505 | 0 |
| 30 | 20240725 | 190300 | 43280148490 | 3505 | 3505 | 3505 | 3505 | 0 |
| 31 | 20240725 | 190200 | 43280148490 | 3505 | 3505 | 3505 | 3505 | 0 |
| 32 | 20240725 | 190100 | 43280148490 | 3505 | 3505 | 3505 | 3505 | 48197 |
| 33 | 20240725 | 190000 | 43280148490 | 3505 | 3505 | 3505 | 3505 | 0 |
| 34 | 20240725 | 185900 | 43280148490 | 3505 | 3505 | 3505 | 3505 | 0 |
| 35 | 20240725 | 185800 | 43280148490 | 3505 | 3505 | 3505 | 3505 | 0 |
| 36 | 20240725 | 185700 | 43280148490 | 3505 | 3505 | 3505 | 3505 | 0 |
| 37 | 20240725 | 185600 | 43280148490 | 3505 | 3505 | 3505 | 3505 | 0 |
| 38 | 20240725 | 185500 | 43280148490 | 3505 | 3505 | 3505 | 3505 | 0 |
| 39 | 20240725 | 185400 | 43280148490 | 3505 | 3505 | 3505 | 3505 | 0 |
| 40 | 20240725 | 185300 | 43280148490 | 3505 | 3505 | 3505 | 3505 | 0 |
| 41 | 20240725 | 185200 | 43280148490 | 3505 | 3505 | 3505 | 3505 | 0 |
| 42 | 20240725 | 185100 | 43280148490 | 3505 | 3505 | 3505 | 3505 | 0 |
| 43 | 20240725 | 185000 | 43280148490 | 3505 | 3505 | 3505 | 3505 | 0 |
| 44 | 20240725 | 184900 | 43280148490 | 3505 | 3505 | 3505 | 3505 | 0 |
| 45 | 20240725 | 184800 | 43280148490 | 3505 | 3505 | 3505 | 3505 | 0 |
| 46 | 20240725 | 184700 | 43280148490 | 3505 | 3505 | 3505 | 3505 | 0 |
| 47 | 20240725 | 184600 | 43280148490 | 3505 | 3505 | 3505 | 3505 | 0 |
| 48 | 20240725 | 184500 | 43280148490 | 3505 | 3505 | 3505 | 3505 | 0 |
| 49 | 20240725 | 184400 | 43280148490 | 3505 | 3505 | 3505 | 3505 | 0 |
| 50 | 20240725 | 184300 | 43280148490 | 3505 | 3505 | 3505 | 3505 | 0 |
| 51 | 20240725 | 184200 | 43280148490 | 3505 | 3505 | 3505 | 3505 | 0 |
| 52 | 20240725 | 184100 | 43280148490 | 3505 | 3505 | 3505 | 3505 | 0 |
| 53 | 20240725 | 184000 | 43280148490 | 3505 | 3505 | 3505 | 3505 | 0 |
| 54 | 20240725 | 183900 | 43280148490 | 3505 | 3505 | 3505 | 3505 | 0 |
| 55 | 20240725 | 183800 | 43280148490 | 3505 | 3505 | 3505 | 3505 | 0 |
| 56 | 20240725 | 183700 | 43280148490 | 3505 | 3505 | 3505 | 3505 | 0 |
| 57 | 20240725 | 183600 | 43280148490 | 3505 | 3505 | 3505 | 3505 | 0 |
| 58 | 20240725 | 183500 | 43280148490 | 3505 | 3505 | 3505 | 3505 | 0 |
| 59 | 20240725 | 183400 | 43280148490 | 3505 | 3505 | 3505 | 3505 | 0 |
| 60 | 20240725 | 183300 | 43280148490 | 3505 | 3505 | 3505 | 3505 | 0 |
| 61 | 20240725 | 183200 | 43280148490 | 3505 | 3505 | 3505 | 3505 | 0 |
| 62 | 20240725 | 183100 | 43280148490 | 3505 | 3505 | 3505 | 3505 | 48197 |
| 63 | 20240725 | 183000 | 43280148490 | 3505 | 3505 | 3505 | 3505 | 0 |
| 64 | 20240725 | 182900 | 43280148490 | 3505 | 3505 | 3505 | 3505 | 0 |
| 65 | 20240725 | 182800 | 43280148490 | 3505 | 3505 | 3505 | 3505 | 0 |
| 66 | 20240725 | 182700 | 43280148490 | 3505 | 3505 | 3505 | 3505 | 0 |
| 67 | 20240725 | 182600 | 43280148490 | 3505 | 3505 | 3505 | 3505 | 0 |
| 68 | 20240725 | 182500 | 43280148490 | 3505 | 3505 | 3505 | 3505 | 0 |
| 69 | 20240725 | 182400 | 43280148490 | 3505 | 3505 | 3505 | 3505 | 0 |
| 70 | 20240725 | 182300 | 43280148490 | 3505 | 3505 | 3505 | 3505 | 0 |
| 71 | 20240725 | 182200 | 43280148490 | 3505 | 3505 | 3505 | 3505 | 0 |
| 72 | 20240725 | 182100 | 43280148490 | 3505 | 3505 | 3505 | 3505 | 0 |
| 73 | 20240725 | 182000 | 43280148490 | 3505 | 3505 | 3505 | 3505 | 0 |
| 74 | 20240725 | 181900 | 43280148490 | 3505 | 3505 | 3505 | 3505 | 0 |
| 75 | 20240725 | 181800 | 43280148490 | 3505 | 3505 | 3505 | 3505 | 0 |
| 76 | 20240725 | 181700 | 43280148490 | 3505 | 3505 | 3505 | 3505 | 0 |
| 77 | 20240725 | 181600 | 43280148490 | 3505 | 3505 | 3505 | 3505 | 0 |
| 78 | 20240725 | 181500 | 43280148490 | 3505 | 3505 | 3505 | 3505 | 0 |
| 79 | 20240725 | 181400 | 43280148490 | 3505 | 3505 | 3505 | 3505 | 0 |
| 80 | 20240725 | 181300 | 43280148490 | 3505 | 3505 | 3505 | 3505 | 0 |
| 81 | 20240725 | 181200 | 43280148490 | 3505 | 3505 | 3505 | 3505 | 0 |
| 82 | 20240725 | 181100 | 43280148490 | 3505 | 3505 | 3505 | 3505 | 0 |
| 83 | 20240725 | 181000 | 43280148490 | 3505 | 3505 | 3505 | 3505 | 0 |
| 84 | 20240725 | 180900 | 43280148490 | 3505 | 3505 | 3505 | 3505 | 0 |
| 85 | 20240725 | 180800 | 43280148490 | 3505 | 3505 | 3505 | 3505 | 0 |
| 86 | 20240725 | 180700 | 43280148490 | 3505 | 3505 | 3505 | 3505 | 0 |
| 87 | 20240725 | 180600 | 43280148490 | 3505 | 3505 | 3505 | 3505 | 0 |
| 88 | 20240725 | 180500 | 43280148490 | 3505 | 3505 | 3505 | 3505 | 0 |
| 89 | 20240725 | 180400 | 43280148490 | 3505 | 3505 | 3505 | 3505 | 0 |
| 90 | 20240725 | 180300 | 43280148490 | 3505 | 3505 | 3505 | 3505 | 0 |
| 91 | 20240725 | 180200 | 43280148490 | 3505 | 3505 | 3505 | 3505 | 0 |
| 92 | 20240725 | 180100 | 43280148490 | 3505 | 3505 | 3505 | 3505 | 48197 |
| 93 | 20240725 | 180000 | 43280148490 | 3505 | 3505 | 3505 | 3505 | 0 |
| 94 | 20240725 | 175900 | 43280148490 | 3505 | 3505 | 3505 | 3505 | 0 |
| 95 | 20240725 | 175800 | 43280148490 | 3505 | 3505 | 3505 | 3505 | 0 |
| 96 | 20240725 | 175700 | 43280148490 | 3505 | 3505 | 3505 | 3505 | 0 |
| 97 | 20240725 | 175600 | 43280148490 | 3505 | 3505 | 3505 | 3505 | 0 |
| 98 | 20240725 | 175500 | 43280148490 | 3505 | 3505 | 3505 | 3505 | 0 |
| 99 | 20240725 | 175400 | 43280148490 | 3505 | 3505 | 3505 | 3505 | 0 |
| 100 | 20240725 | 175300 | 43280148490 | 3505 | 3505 | 3505 | 3505 | 0 |
| 101 | 20240725 | 175200 | 43280148490 | 3505 | 3505 | 3505 | 3505 | 0 |
| 102 | 20240725 | 175100 | 43280148490 | 3505 | 3505 | 3505 | 3505 | 0 |
| 103 | 20240725 | 175000 | 43280148490 | 3505 | 3505 | 3505 | 3505 | 0 |
| 104 | 20240725 | 174900 | 43280148490 | 3505 | 3505 | 3505 | 3505 | 0 |
| 105 | 20240725 | 174800 | 43280148490 | 3505 | 3505 | 3505 | 3505 | 0 |
| 106 | 20240725 | 174700 | 43280148490 | 3505 | 3505 | 3505 | 3505 | 0 |
| 107 | 20240725 | 174600 | 43280148490 | 3505 | 3505 | 3505 | 3505 | 0 |
| 108 | 20240725 | 174500 | 43280148490 | 3505 | 3505 | 3505 | 3505 | 0 |
| 109 | 20240725 | 174400 | 43280148490 | 3505 | 3505 | 3505 | 3505 | 0 |
| 110 | 20240725 | 174300 | 43280148490 | 3505 | 3505 | 3505 | 3505 | 0 |
| 111 | 20240725 | 174200 | 43280148490 | 3505 | 3505 | 3505 | 3505 | 0 |
| 112 | 20240725 | 174100 | 43280148490 | 3505 | 3505 | 3505 | 3505 | 0 |
| 113 | 20240725 | 174000 | 43280148490 | 3505 | 3505 | 3505 | 3505 | 0 |
| 114 | 20240725 | 173900 | 43280148490 | 3505 | 3505 | 3505 | 3505 | 0 |
| 115 | 20240725 | 173800 | 43280148490 | 3505 | 3505 | 3505 | 3505 | 0 |
| 116 | 20240725 | 173700 | 43280148490 | 3505 | 3505 | 3505 | 3505 | 0 |
| 117 | 20240725 | 173600 | 43280148490 | 3505 | 3505 | 3505 | 3505 | 0 |
| 118 | 20240725 | 173500 | 43280148490 | 3505 | 3505 | 3505 | 3505 | 0 |
| 119 | 20240725 | 173400 | 43280148490 | 3505 | 3505 | 3505 | 3505 | 0 |
| 120 | 20240725 | 173300 | 43280148490 | 3505 | 3505 | 3505 | 3505 | 0 |
| 121 | 20240725 | 173200 | 43280148490 | 3505 | 3505 | 3505 | 3505 | 0 |
| 122 | 20240725 | 173100 | 43280148490 | 3505 | 3505 | 3505 | 3505 | 48197 |
| 123 | 20240725 | 173000 | 43280148490 | 3505 | 3505 | 3505 | 3505 | 0 |
| 124 | 20240725 | 172900 | 43280148490 | 3505 | 3505 | 3505 | 3505 | 0 |
| 125 | 20240725 | 172800 | 43280148490 | 3505 | 3505 | 3505 | 3505 | 0 |
| 126 | 20240725 | 172700 | 43280148490 | 3505 | 3505 | 3505 | 3505 | 0 |
| 127 | 20240725 | 172600 | 43280148490 | 3505 | 3505 | 3505 | 3505 | 0 |
| 128 | 20240725 | 172500 | 43280148490 | 3505 | 3505 | 3505 | 3505 | 0 |
| 129 | 20240725 | 172400 | 43280148490 | 3505 | 3505 | 3505 | 3505 | 0 |
| 130 | 20240725 | 172300 | 43280148490 | 3505 | 3505 | 3505 | 3505 | 0 |
| 131 | 20240725 | 172200 | 43280148490 | 3505 | 3505 | 3505 | 3505 | 0 |
| 132 | 20240725 | 172100 | 43280148490 | 3505 | 3505 | 3505 | 3505 | 0 |
| 133 | 20240725 | 172000 | 43280148490 | 3505 | 3505 | 3505 | 3505 | 0 |
| 134 | 20240725 | 171900 | 43280148490 | 3505 | 3505 | 3505 | 3505 | 0 |
| 135 | 20240725 | 171800 | 43280148490 | 3505 | 3505 | 3505 | 3505 | 0 |
| 136 | 20240725 | 171700 | 43280148490 | 3505 | 3505 | 3505 | 3505 | 0 |
| 137 | 20240725 | 171600 | 43280148490 | 3505 | 3505 | 3505 | 3505 | 0 |
| 138 | 20240725 | 171500 | 43280148490 | 3505 | 3505 | 3505 | 3505 | 0 |
| 139 | 20240725 | 171400 | 43280148490 | 3505 | 3505 | 3505 | 3505 | 0 |
| 140 | 20240725 | 171300 | 43280148490 | 3505 | 3505 | 3505 | 3505 | 0 |
| 141 | 20240725 | 171200 | 43280148490 | 3505 | 3505 | 3505 | 3505 | 0 |
| 142 | 20240725 | 171100 | 43280148490 | 3505 | 3505 | 3505 | 3505 | 0 |
| 143 | 20240725 | 171000 | 43280148490 | 3505 | 3505 | 3505 | 3505 | 0 |
| 144 | 20240725 | 170900 | 43280148490 | 3505 | 3505 | 3505 | 3505 | 0 |
| 145 | 20240725 | 170800 | 43280148490 | 3505 | 3505 | 3505 | 3505 | 0 |
| 146 | 20240725 | 170700 | 43280148490 | 3505 | 3505 | 3505 | 3505 | 0 |
| 147 | 20240725 | 170600 | 43280148490 | 3505 | 3505 | 3505 | 3505 | 0 |
| 148 | 20240725 | 170500 | 43280148490 | 3505 | 3505 | 3505 | 3505 | 0 |
| 149 | 20240725 | 170400 | 43280148490 | 3505 | 3505 | 3505 | 3505 | 0 |
| 150 | 20240725 | 170300 | 43280148490 | 3505 | 3505 | 3505 | 3505 | 0 |
| 151 | 20240725 | 170200 | 43280148490 | 3505 | 3505 | 3505 | 3505 | 0 |
| 152 | 20240725 | 170100 | 43280148490 | 3505 | 3505 | 3505 | 3505 | 48197 |
| 153 | 20240725 | 170000 | 43280148490 | 3505 | 3505 | 3505 | 3505 | 0 |
| 154 | 20240725 | 165900 | 43280148490 | 3505 | 3505 | 3505 | 3505 | 0 |
| 155 | 20240725 | 165800 | 43280148490 | 3505 | 3505 | 3505 | 3505 | 0 |
| 156 | 20240725 | 165700 | 43280148490 | 3505 | 3505 | 3505 | 3505 | 0 |
| 157 | 20240725 | 165600 | 43280148490 | 3505 | 3505 | 3505 | 3505 | 0 |
| 158 | 20240725 | 165500 | 43280148490 | 3505 | 3505 | 3505 | 3505 | 0 |
| 159 | 20240725 | 165400 | 43280148490 | 3505 | 3505 | 3505 | 3505 | 0 |
| 160 | 20240725 | 165300 | 43280148490 | 3505 | 3505 | 3505 | 3505 | 0 |
| 161 | 20240725 | 165200 | 43280148490 | 3505 | 3505 | 3505 | 3505 | 0 |
| 162 | 20240725 | 165100 | 43280148490 | 3505 | 3505 | 3505 | 3505 | 0 |
| 163 | 20240725 | 165000 | 43280148490 | 3505 | 3505 | 3505 | 3505 | 0 |
| 164 | 20240725 | 164900 | 43280148490 | 3505 | 3505 | 3505 | 3505 | 0 |
| 165 | 20240725 | 164800 | 43280148490 | 3505 | 3505 | 3505 | 3505 | 0 |
| 166 | 20240725 | 164700 | 43280148490 | 3505 | 3505 | 3505 | 3505 | 0 |
| 167 | 20240725 | 164600 | 43280148490 | 3505 | 3505 | 3505 | 3505 | 0 |
| 168 | 20240725 | 164500 | 43280148490 | 3505 | 3505 | 3505 | 3505 | 0 |
| 169 | 20240725 | 164400 | 43280148490 | 3505 | 3505 | 3505 | 3505 | 0 |
| 170 | 20240725 | 164300 | 43280148490 | 3505 | 3505 | 3505 | 3505 | 0 |
| 171 | 20240725 | 164200 | 43280148490 | 3505 | 3505 | 3505 | 3505 | 0 |
| 172 | 20240725 | 164100 | 43280148490 | 3505 | 3505 | 3505 | 3505 | 0 |
| 173 | 20240725 | 164000 | 43280148490 | 3505 | 3505 | 3505 | 3505 | 0 |
| 174 | 20240725 | 163900 | 43280148490 | 3505 | 3505 | 3505 | 3505 | 0 |
| 175 | 20240725 | 163800 | 43280148490 | 3505 | 3505 | 3505 | 3505 | 0 |
| 176 | 20240725 | 163700 | 43280148490 | 3505 | 3505 | 3505 | 3505 | 0 |
| 177 | 20240725 | 163600 | 43280148490 | 3505 | 3505 | 3505 | 3505 | 0 |
| 178 | 20240725 | 163500 | 43280148490 | 3505 | 3505 | 3505 | 3505 | 0 |
| 179 | 20240725 | 163400 | 43280148490 | 3505 | 3505 | 3505 | 3505 | 0 |
| 180 | 20240725 | 163300 | 43280148490 | 3505 | 3505 | 3505 | 3505 | 0 |
| 181 | 20240725 | 163200 | 43280148490 | 3505 | 3505 | 3505 | 3505 | 0 |
| 182 | 20240725 | 163100 | 43280148490 | 3505 | 3505 | 3505 | 3505 | 48197 |
| 183 | 20240725 | 163000 | 43280148490 | 3505 | 3505 | 3505 | 3505 | 0 |
| 184 | 20240725 | 162900 | 43280148490 | 3505 | 3505 | 3505 | 3505 | 0 |
| 185 | 20240725 | 162800 | 43280148490 | 3505 | 3505 | 3505 | 3505 | 0 |
| 186 | 20240725 | 162700 | 43280148490 | 3505 | 3505 | 3505 | 3505 | 0 |
| 187 | 20240725 | 162600 | 43280148490 | 3505 | 3505 | 3505 | 3505 | 0 |
| 188 | 20240725 | 162500 | 43280148490 | 3505 | 3505 | 3505 | 3505 | 0 |
| 189 | 20240725 | 162400 | 43280148490 | 3505 | 3505 | 3505 | 3505 | 0 |
| 190 | 20240725 | 162300 | 43280148490 | 3505 | 3505 | 3505 | 3505 | 0 |
| 191 | 20240725 | 162200 | 43280148490 | 3505 | 3505 | 3505 | 3505 | 0 |
| 192 | 20240725 | 162100 | 43280148490 | 3505 | 3505 | 3505 | 3505 | 0 |
| 193 | 20240725 | 162000 | 43280148490 | 3505 | 3505 | 3505 | 3505 | 0 |
| 194 | 20240725 | 161900 | 43280148490 | 3505 | 3505 | 3505 | 3505 | 0 |
| 195 | 20240725 | 161800 | 43280148490 | 3505 | 3505 | 3505 | 3505 | 0 |
| 196 | 20240725 | 161700 | 43280148490 | 3505 | 3505 | 3505 | 3505 | 0 |
| 197 | 20240725 | 161600 | 43280148490 | 3505 | 3505 | 3505 | 3505 | 0 |
| 198 | 20240725 | 161500 | 43280148490 | 3505 | 3505 | 3505 | 3505 | 0 |
| 199 | 20240725 | 161400 | 43280148490 | 3505 | 3505 | 3505 | 3505 | 0 |
| 200 | 20240725 | 161300 | 43280148490 | 3505 | 3505 | 3505 | 3505 | 0 |
| 201 | 20240725 | 161200 | 43280148490 | 3505 | 3505 | 3505 | 3505 | 0 |
| 202 | 20240725 | 161100 | 43280148490 | 3505 | 3505 | 3505 | 3505 | 0 |
| 203 | 20240725 | 161000 | 43280148490 | 3505 | 3505 | 3505 | 3505 | 0 |
| 204 | 20240725 | 160900 | 43280148490 | 3505 | 3505 | 3505 | 3505 | 0 |
| 205 | 20240725 | 160800 | 43280148490 | 3505 | 3505 | 3505 | 3505 | 0 |
| 206 | 20240725 | 160700 | 43280148490 | 3505 | 3505 | 3505 | 3505 | 0 |
| 207 | 20240725 | 160600 | 43280148490 | 3505 | 3505 | 3505 | 3505 | 0 |
| 208 | 20240725 | 160500 | 43280148490 | 3505 | 3505 | 3505 | 3505 | 0 |
| 209 | 20240725 | 160400 | 43280148490 | 3505 | 3505 | 3505 | 3505 | 0 |
| 210 | 20240725 | 160300 | 43280148490 | 3505 | 3505 | 3505 | 3505 | 0 |
| 211 | 20240725 | 160200 | 43280148490 | 3505 | 3505 | 3505 | 3505 | 0 |
| 212 | 20240725 | 160100 | 43280148490 | 3505 | 3505 | 3505 | 3505 | 48197 |
| 213 | 20240725 | 160000 | 43280148490 | 3505 | 3505 | 3505 | 3505 | 0 |
| 214 | 20240725 | 155900 | 43280148490 | 3505 | 3505 | 3505 | 3505 | 0 |
| 215 | 20240725 | 155800 | 43280148490 | 3505 | 3505 | 3505 | 3505 | 0 |
| 216 | 20240725 | 155700 | 43280148490 | 3505 | 3505 | 3505 | 3505 | 0 |
| 217 | 20240725 | 155600 | 43280148490 | 3505 | 3505 | 3505 | 3505 | 0 |
| 218 | 20240725 | 155500 | 43280148490 | 3505 | 3505 | 3505 | 3505 | 0 |
| 219 | 20240725 | 155400 | 43280148490 | 3505 | 3505 | 3505 | 3505 | 0 |
| 220 | 20240725 | 155300 | 43280148490 | 3505 | 3505 | 3505 | 3505 | 0 |
| 221 | 20240725 | 155200 | 43280148490 | 3505 | 3505 | 3505 | 3505 | 0 |
| 222 | 20240725 | 155100 | 43280148490 | 3505 | 3505 | 3505 | 3505 | 0 |
| 223 | 20240725 | 155000 | 43280148490 | 3505 | 3505 | 3505 | 3505 | 0 |
| 224 | 20240725 | 154900 | 43280148490 | 3505 | 3505 | 3505 | 3505 | 0 |
| 225 | 20240725 | 154800 | 43280148490 | 3505 | 3505 | 3505 | 3505 | 0 |
| 226 | 20240725 | 154700 | 43280148490 | 3505 | 3505 | 3505 | 3505 | 0 |
| 227 | 20240725 | 154600 | 43280148490 | 3505 | 3505 | 3505 | 3505 | 0 |
| 228 | 20240725 | 154500 | 43280148490 | 3505 | 3505 | 3505 | 3505 | 0 |
| 229 | 20240725 | 154400 | 43280148490 | 3505 | 3505 | 3505 | 3505 | 0 |
| 230 | 20240725 | 154300 | 43280148490 | 3505 | 3505 | 3505 | 3505 | 0 |
| 231 | 20240725 | 154200 | 43280148490 | 3505 | 3505 | 3505 | 3505 | 0 |
| 232 | 20240725 | 154100 | 43280148490 | 3505 | 3505 | 3505 | 3505 | 0 |
| 233 | 20240725 | 154000 | 43280148490 | 3505 | 3505 | 3505 | 3505 | 0 |
| 234 | 20240725 | 153900 | 43280148490 | 3505 | 3505 | 3505 | 3505 | 0 |
| 235 | 20240725 | 153800 | 43280148490 | 3505 | 3505 | 3505 | 3505 | 0 |
| 236 | 20240725 | 153700 | 43280148490 | 3505 | 3505 | 3505 | 3505 | 0 |
| 237 | 20240725 | 153600 | 43280148490 | 3505 | 3505 | 3505 | 3505 | 0 |
| 238 | 20240725 | 153500 | 43280148490 | 3505 | 3505 | 3505 | 3505 | 0 |
| 239 | 20240725 | 153400 | 43280148490 | 3505 | 3505 | 3505 | 3505 | 0 |
| 240 | 20240725 | 153300 | 43280148490 | 3505 | 3505 | 3505 | 3505 | 0 |
| 241 | 20240725 | 153200 | 43280148490 | 3505 | 3505 | 3505 | 3505 | 0 |
| 242 | 20240725 | 153100 | 43280148490 | 3505 | 3505 | 3505 | 3505 | 48197 |
| 243 | 20240725 | 153000 | 43280148490 | 3505 | 3505 | 3505 | 3505 | 48197 |
| 244 | 20240725 | 152900 | 43111218005 | 3525 | 3525 | 3525 | 3525 | 0 |
| 245 | 20240725 | 152800 | 43111218005 | 3525 | 3525 | 3525 | 3525 | 0 |
| 246 | 20240725 | 152700 | 43111218005 | 3525 | 3525 | 3525 | 3525 | 0 |
| 247 | 20240725 | 152600 | 43111218005 | 3525 | 3525 | 3525 | 3525 | 0 |
| 248 | 20240725 | 152500 | 43111218005 | 3525 | 3525 | 3525 | 3525 | 0 |
| 249 | 20240725 | 152400 | 43111218005 | 3525 | 3525 | 3525 | 3525 | 0 |
| 250 | 20240725 | 152300 | 43111218005 | 3525 | 3525 | 3525 | 3525 | 0 |
| 251 | 20240725 | 152200 | 43111218005 | 3525 | 3525 | 3525 | 3525 | 0 |
| 252 | 20240725 | 152100 | 43111218005 | 3525 | 3525 | 3525 | 3525 | 0 |
| 253 | 20240725 | 152000 | 43111218005 | 3525 | 3525 | 3525 | 3525 | 0 |
| 254 | 20240725 | 151900 | 43111218005 | 3525 | 3530 | 3535 | 3515 | 25112 |
| 255 | 20240725 | 151800 | 43022728330 | 3535 | 3540 | 3550 | 3530 | 21044 |
| 256 | 20240725 | 151700 | 42948296855 | 3540 | 3550 | 3555 | 3540 | 7766 |
| 257 | 20240725 | 151600 | 42920757930 | 3555 | 3555 | 3560 | 3545 | 8099 |
| 258 | 20240725 | 151500 | 42891971675 | 3560 | 3560 | 3560 | 3550 | 6390 |
| 259 | 20240725 | 151400 | 42869248670 | 3560 | 3555 | 3560 | 3545 | 9152 |
| 260 | 20240725 | 151300 | 42836765150 | 3550 | 3550 | 3570 | 3520 | 37918 |
| 261 | 20240725 | 151200 | 42702395445 | 3550 | 3575 | 3575 | 3550 | 23310 |
| 262 | 20240725 | 151100 | 42619484820 | 3575 | 3570 | 3580 | 3570 | 3502 |
| 263 | 20240725 | 151000 | 42606972105 | 3570 | 3570 | 3570 | 3560 | 5010 |
| 264 | 20240725 | 150900 | 42589117080 | 3560 | 3570 | 3570 | 3555 | 32951 |
| 265 | 20240725 | 150800 | 42471657015 | 3570 | 3585 | 3585 | 3570 | 10176 |
| 266 | 20240725 | 150700 | 42435284620 | 3585 | 3585 | 3595 | 3575 | 7295 |
| 267 | 20240725 | 150600 | 42409136605 | 3585 | 3590 | 3605 | 3585 | 6734 |
| 268 | 20240725 | 150500 | 42384947065 | 3590 | 3590 | 3595 | 3585 | 3901 |
| 269 | 20240725 | 150400 | 42370944050 | 3590 | 3575 | 3595 | 3570 | 7799 |
| 270 | 20240725 | 150300 | 42343021520 | 3575 | 3580 | 3590 | 3575 | 12658 |
| 271 | 20240725 | 150200 | 42297725035 | 3585 | 3565 | 3595 | 3565 | 3811 |
| 272 | 20240725 | 150100 | 42284065615 | 3565 | 3595 | 3595 | 3565 | 33797 |
| 273 | 20240725 | 150000 | 42163219975 | 3595 | 3610 | 3625 | 3590 | 9037 |
| 274 | 20240725 | 145900 | 42130597600 | 3610 | 3620 | 3625 | 3585 | 14026 |
| 275 | 20240725 | 145800 | 42080017410 | 3620 | 3610 | 3630 | 3590 | 17866 |
| 276 | 20240725 | 145700 | 42015573645 | 3595 | 3645 | 3655 | 3595 | 41755 |
| 277 | 20240725 | 145600 | 41864072905 | 3645 | 3650 | 3670 | 3645 | 97833 |
| 278 | 20240725 | 145500 | 41506300410 | 3650 | 3620 | 3670 | 3605 | 61003 |
| 279 | 20240725 | 145400 | 41284791670 | 3620 | 3570 | 3625 | 3570 | 63301 |
| 280 | 20240725 | 145300 | 41056310755 | 3570 | 3570 | 3575 | 3560 | 5193 |
| 281 | 20240725 | 145200 | 41037792160 | 3570 | 3565 | 3570 | 3560 | 10562 |
| 282 | 20240725 | 145100 | 41000133265 | 3565 | 3575 | 3580 | 3560 | 17397 |
| 283 | 20240725 | 145000 | 40938083315 | 3580 | 3570 | 3585 | 3570 | 14678 |
| 284 | 20240725 | 144900 | 40885618390 | 3575 | 3585 | 3590 | 3560 | 7025 |
| 285 | 20240725 | 144800 | 40860515095 | 3585 | 3555 | 3590 | 3555 | 10297 |
| 286 | 20240725 | 144700 | 40823667830 | 3565 | 3565 | 3565 | 3555 | 2924 |
| 287 | 20240725 | 144600 | 40813264805 | 3555 | 3575 | 3575 | 3550 | 14753 |
| 288 | 20240725 | 144500 | 40760751030 | 3570 | 3600 | 3605 | 3570 | 13447 |
| 289 | 20240725 | 144400 | 40712637485 | 3605 | 3570 | 3610 | 3570 | 12025 |
| 290 | 20240725 | 144300 | 40669399995 | 3580 | 3575 | 3580 | 3555 | 7232 |
| 291 | 20240725 | 144200 | 40643653440 | 3560 | 3565 | 3575 | 3555 | 13626 |
| 292 | 20240725 | 144100 | 40595135580 | 3565 | 3580 | 3580 | 3565 | 8712 |
| 293 | 20240725 | 144000 | 40564021050 | 3580 | 3570 | 3585 | 3560 | 20324 |
| 294 | 20240725 | 143900 | 40491484110 | 3575 | 3570 | 3580 | 3565 | 8870 |
| 295 | 20240725 | 143800 | 40459807625 | 3570 | 3580 | 3585 | 3570 | 10342 |
| 296 | 20240725 | 143700 | 40422824030 | 3580 | 3585 | 3595 | 3565 | 7302 |
| 297 | 20240725 | 143600 | 40396683480 | 3585 | 3600 | 3615 | 3585 | 9331 |
| 298 | 20240725 | 143500 | 40363113195 | 3610 | 3610 | 3610 | 3595 | 6114 |
| 299 | 20240725 | 143400 | 40341080920 | 3595 | 3600 | 3625 | 3585 | 25864 |
| 300 | 20240725 | 143300 | 40247650225 | 3605 | 3565 | 3625 | 3560 | 22704 |
| 301 | 20240725 | 143200 | 40166227125 | 3565 | 3585 | 3595 | 3560 | 28228 |
| 302 | 20240725 | 143100 | 40065338660 | 3580 | 3615 | 3660 | 3580 | 87662 |
| 303 | 20240725 | 143000 | 39747585975 | 3600 | 3580 | 3640 | 3580 | 78596 |
| 304 | 20240725 | 142900 | 39463670390 | 3585 | 3560 | 3595 | 3550 | 18924 |
| 305 | 20240725 | 142800 | 39396071505 | 3565 | 3550 | 3565 | 3540 | 13056 |
| 306 | 20240725 | 142700 | 39349691395 | 3545 | 3555 | 3565 | 3535 | 18749 |
| 307 | 20240725 | 142600 | 39283089795 | 3565 | 3545 | 3565 | 3545 | 13056 |
| 308 | 20240725 | 142500 | 39236661460 | 3545 | 3565 | 3575 | 3545 | 19451 |
| 309 | 20240725 | 142400 | 39167459515 | 3565 | 3575 | 3575 | 3560 | 10708 |
| 310 | 20240725 | 142300 | 39129268545 | 3575 | 3585 | 3595 | 3545 | 48434 |
| 311 | 20240725 | 142200 | 38956889485 | 3585 | 3605 | 3605 | 3570 | 45544 |
| 312 | 20240725 | 142100 | 38793512365 | 3590 | 3575 | 3625 | 3570 | 50604 |
| 313 | 20240725 | 142000 | 38611425435 | 3575 | 3665 | 3670 | 3575 | 96192 |
| 314 | 20240725 | 141900 | 38263299210 | 3660 | 3620 | 3710 | 3620 | 272871 |
| 315 | 20240725 | 141800 | 37262812490 | 3620 | 3565 | 3630 | 3560 | 80871 |
| 316 | 20240725 | 141700 | 36972697530 | 3555 | 3495 | 3565 | 3485 | 41970 |
| 317 | 20240725 | 141600 | 36825247920 | 3495 | 3505 | 3515 | 3495 | 17070 |
| 318 | 20240725 | 141500 | 36765519690 | 3505 | 3510 | 3515 | 3500 | 26518 |
| 319 | 20240725 | 141400 | 36672602940 | 3510 | 3510 | 3520 | 3510 | 6024 |
| 320 | 20240725 | 141300 | 36651442330 | 3515 | 3510 | 3520 | 3505 | 7970 |
| 321 | 20240725 | 141200 | 36623472020 | 3510 | 3520 | 3525 | 3510 | 10712 |
| 322 | 20240725 | 141100 | 36585824650 | 3525 | 3535 | 3540 | 3520 | 1321 |
| 323 | 20240725 | 141000 | 36581167985 | 3540 | 3525 | 3540 | 3515 | 6165 |
| 324 | 20240725 | 140900 | 36559465515 | 3520 | 3540 | 3540 | 3520 | 544 |
| 325 | 20240725 | 140800 | 36557548200 | 3540 | 3550 | 3550 | 3520 | 8145 |
| 326 | 20240725 | 140700 | 36528850505 | 3555 | 3530 | 3555 | 3525 | 8720 |
| 327 | 20240725 | 140600 | 36497917890 | 3530 | 3530 | 3535 | 3520 | 937 |
| 328 | 20240725 | 140500 | 36494614550 | 3530 | 3520 | 3540 | 3515 | 1234 |
| 329 | 20240725 | 140400 | 36490274160 | 3515 | 3530 | 3530 | 3515 | 4967 |
| 330 | 20240725 | 140300 | 36472794520 | 3530 | 3540 | 3550 | 3530 | 4449 |
| 331 | 20240725 | 140200 | 36457059175 | 3530 | 3540 | 3545 | 3525 | 2910 |
| 332 | 20240725 | 140100 | 36446786820 | 3545 | 3560 | 3560 | 3525 | 11429 |
| 333 | 20240725 | 140000 | 36406252170 | 3560 | 3550 | 3565 | 3545 | 18522 |
| 334 | 20240725 | 135900 | 36340338885 | 3545 | 3520 | 3560 | 3515 | 17893 |
| 335 | 20240725 | 135800 | 36277058150 | 3520 | 3515 | 3520 | 3510 | 10987 |
| 336 | 20240725 | 135700 | 36238469990 | 3515 | 3535 | 3535 | 3515 | 19375 |
| 337 | 20240725 | 135600 | 36170287570 | 3535 | 3520 | 3540 | 3520 | 13082 |
| 338 | 20240725 | 135500 | 36124180255 | 3525 | 3525 | 3530 | 3520 | 9400 |
| 339 | 20240725 | 135400 | 36091047925 | 3530 | 3520 | 3530 | 3520 | 8852 |
| 340 | 20240725 | 135300 | 36059861400 | 3525 | 3510 | 3530 | 3505 | 11389 |
| 341 | 20240725 | 135200 | 36019798510 | 3505 | 3525 | 3535 | 3505 | 38711 |
| 342 | 20240725 | 135100 | 35883654150 | 3520 | 3550 | 3555 | 3505 | 78201 |
| 343 | 20240725 | 135000 | 35608073950 | 3550 | 3550 | 3560 | 3530 | 55364 |
| 344 | 20240725 | 134900 | 35411864400 | 3545 | 3595 | 3600 | 3545 | 53544 |
| 345 | 20240725 | 134800 | 35220991680 | 3600 | 3595 | 3620 | 3585 | 18702 |
| 346 | 20240725 | 134700 | 35153764740 | 3615 | 3600 | 3630 | 3595 | 19769 |
| 347 | 20240725 | 134600 | 35082387575 | 3600 | 3620 | 3625 | 3600 | 10890 |
| 348 | 20240725 | 134500 | 35043105225 | 3620 | 3610 | 3625 | 3600 | 15843 |
| 349 | 20240725 | 134400 | 34985773190 | 3610 | 3610 | 3610 | 3590 | 7173 |
| 350 | 20240725 | 134300 | 34959901170 | 3610 | 3605 | 3615 | 3590 | 9846 |
| 351 | 20240725 | 134200 | 34924469000 | 3605 | 3590 | 3605 | 3590 | 12980 |
| 352 | 20240725 | 134100 | 34877750620 | 3600 | 3580 | 3605 | 3580 | 16454 |
| 353 | 20240725 | 134000 | 34818678285 | 3580 | 3595 | 3600 | 3565 | 66596 |
| 354 | 20240725 | 133900 | 34580365395 | 3595 | 3605 | 3625 | 3595 | 32375 |
| 355 | 20240725 | 133800 | 34463710645 | 3605 | 3625 | 3640 | 3605 | 29703 |
| 356 | 20240725 | 133700 | 34356180020 | 3625 | 3630 | 3645 | 3625 | 9728 |
| 357 | 20240725 | 133600 | 34320842385 | 3645 | 3645 | 3650 | 3630 | 14325 |
| 358 | 20240725 | 133500 | 34268662045 | 3650 | 3655 | 3655 | 3645 | 9407 |
| 359 | 20240725 | 133400 | 34234336745 | 3645 | 3645 | 3655 | 3645 | 19045 |
| 360 | 20240725 | 133300 | 34164798760 | 3650 | 3650 | 3660 | 3645 | 16381 |
| 361 | 20240725 | 133200 | 34105011565 | 3650 | 3655 | 3660 | 3640 | 13311 |
| 362 | 20240725 | 133100 | 34056412710 | 3655 | 3640 | 3665 | 3630 | 32635 |
| 363 | 20240725 | 133000 | 33937392195 | 3630 | 3635 | 3640 | 3620 | 11322 |
| 364 | 20240725 | 132900 | 33896230225 | 3630 | 3610 | 3640 | 3605 | 10901 |
| 365 | 20240725 | 132800 | 33856763695 | 3610 | 3620 | 3635 | 3605 | 23646 |
| 366 | 20240725 | 132700 | 33771257840 | 3635 | 3635 | 3645 | 3615 | 19898 |
| 367 | 20240725 | 132600 | 33699061190 | 3615 | 3635 | 3640 | 3615 | 14012 |
| 368 | 20240725 | 132500 | 33648272260 | 3640 | 3590 | 3640 | 3565 | 31418 |
| 369 | 20240725 | 132400 | 33534630275 | 3565 | 3630 | 3630 | 3555 | 93338 |
| 370 | 20240725 | 132300 | 33198900320 | 3625 | 3635 | 3640 | 3625 | 16108 |
| 371 | 20240725 | 132200 | 33140447540 | 3635 | 3630 | 3645 | 3625 | 9817 |
| 372 | 20240725 | 132100 | 33104753235 | 3630 | 3630 | 3650 | 3625 | 22704 |
| 373 | 20240725 | 132000 | 33022303090 | 3630 | 3635 | 3650 | 3630 | 15972 |
| 374 | 20240725 | 131900 | 32964187110 | 3645 | 3650 | 3655 | 3625 | 24973 |
| 375 | 20240725 | 131800 | 32873355485 | 3650 | 3635 | 3660 | 3635 | 15105 |
| 376 | 20240725 | 131700 | 32818360775 | 3660 | 3640 | 3660 | 3635 | 18034 |
| 377 | 20240725 | 131600 | 32752691730 | 3650 | 3675 | 3685 | 3640 | 39537 |
| 378 | 20240725 | 131500 | 32607631225 | 3675 | 3640 | 3675 | 3635 | 50839 |
| 379 | 20240725 | 131400 | 32421559495 | 3640 | 3625 | 3640 | 3600 | 29759 |
| 380 | 20240725 | 131300 | 32314027455 | 3620 | 3655 | 3670 | 3610 | 44409 |
| 381 | 20240725 | 131200 | 32152734670 | 3655 | 3650 | 3675 | 3630 | 22942 |
| 382 | 20240725 | 131100 | 32068983680 | 3635 | 3650 | 3675 | 3635 | 26673 |
| 383 | 20240725 | 131000 | 31971448800 | 3650 | 3625 | 3665 | 3620 | 23571 |
| 384 | 20240725 | 130900 | 31885479200 | 3625 | 3640 | 3655 | 3620 | 50194 |
| 385 | 20240725 | 130800 | 31703279805 | 3655 | 3635 | 3675 | 3625 | 23434 |
| 386 | 20240725 | 130700 | 31617833820 | 3645 | 3655 | 3655 | 3620 | 42627 |
| 387 | 20240725 | 130600 | 31462921580 | 3655 | 3650 | 3665 | 3635 | 35541 |
| 388 | 20240725 | 130500 | 31333281915 | 3635 | 3670 | 3670 | 3630 | 60083 |
| 389 | 20240725 | 130400 | 31113990895 | 3665 | 3690 | 3695 | 3645 | 39623 |
| 390 | 20240725 | 130300 | 30968826905 | 3675 | 3660 | 3725 | 3660 | 82766 |
| 391 | 20240725 | 130200 | 30662311550 | 3660 | 3645 | 3695 | 3645 | 37293 |
| 392 | 20240725 | 130100 | 30525268870 | 3660 | 3685 | 3710 | 3645 | 69481 |
| 393 | 20240725 | 130000 | 30269989670 | 3685 | 3715 | 3720 | 3630 | 105890 |
| 394 | 20240725 | 125900 | 29881643805 | 3725 | 3725 | 3745 | 3705 | 46725 |
| 395 | 20240725 | 125800 | 29707311325 | 3730 | 3745 | 3765 | 3700 | 75963 |
| 396 | 20240725 | 125700 | 29423822060 | 3750 | 3740 | 3785 | 3730 | 148784 |
| 397 | 20240725 | 125600 | 28864882460 | 3740 | 3710 | 3765 | 3705 | 135195 |
| 398 | 20240725 | 125500 | 28359136775 | 3705 | 3775 | 3785 | 3695 | 233229 |
| 399 | 20240725 | 125400 | 27484873280 | 3780 | 3735 | 3795 | 3725 | 422305 |
| 400 | 20240725 | 125300 | 25895463620 | 3725 | 3600 | 3735 | 3590 | 251978 |
| 401 | 20240725 | 125200 | 24966230290 | 3590 | 3570 | 3605 | 3570 | 38128 |
| 402 | 20240725 | 125100 | 24829349180 | 3570 | 3565 | 3585 | 3565 | 23819 |
| 403 | 20240725 | 125000 | 24744190850 | 3570 | 3555 | 3585 | 3555 | 34502 |
| 404 | 20240725 | 124900 | 24621070975 | 3555 | 3545 | 3575 | 3540 | 31859 |
| 405 | 20240725 | 124800 | 24507740955 | 3550 | 3555 | 3560 | 3530 | 22597 |
| 406 | 20240725 | 124700 | 24427776125 | 3540 | 3570 | 3570 | 3535 | 31962 |
| 407 | 20240725 | 124600 | 24314151845 | 3570 | 3540 | 3575 | 3535 | 39407 |
| 408 | 20240725 | 124500 | 24174374695 | 3535 | 3505 | 3540 | 3490 | 68114 |
| 409 | 20240725 | 124400 | 23934619695 | 3505 | 3615 | 3620 | 3490 | 165920 |
| 410 | 20240725 | 124300 | 23347093875 | 3610 | 3630 | 3635 | 3600 | 85655 |
| 411 | 20240725 | 124200 | 23037817580 | 3635 | 3630 | 3660 | 3620 | 30124 |
| 412 | 20240725 | 124100 | 22928371795 | 3655 | 3685 | 3685 | 3625 | 39504 |
| 413 | 20240725 | 124000 | 22784078220 | 3685 | 3685 | 3685 | 3660 | 19701 |
| 414 | 20240725 | 123900 | 22711703685 | 3685 | 3690 | 3690 | 3665 | 55517 |
| 415 | 20240725 | 123800 | 22507476185 | 3690 | 3675 | 3695 | 3655 | 62900 |
| 416 | 20240725 | 123700 | 22276147555 | 3675 | 3620 | 3680 | 3615 | 69203 |
| 417 | 20240725 | 123600 | 22023560725 | 3615 | 3650 | 3655 | 3615 | 33767 |
| 418 | 20240725 | 123500 | 21900852500 | 3650 | 3655 | 3660 | 3640 | 17125 |
| 419 | 20240725 | 123400 | 21838330550 | 3640 | 3645 | 3660 | 3640 | 12233 |
| 420 | 20240725 | 123300 | 21793680170 | 3660 | 3630 | 3665 | 3630 | 16856 |
| 421 | 20240725 | 123200 | 21732152620 | 3635 | 3665 | 3675 | 3620 | 45982 |
| 422 | 20240725 | 123100 | 21563857795 | 3670 | 3640 | 3670 | 3640 | 35644 |
| 423 | 20240725 | 123000 | 21433393230 | 3645 | 3620 | 3645 | 3600 | 28420 |
| 424 | 20240725 | 122900 | 21330586175 | 3625 | 3615 | 3635 | 3605 | 33345 |
| 425 | 20240725 | 122800 | 21210066215 | 3615 | 3635 | 3635 | 3610 | 29291 |
| 426 | 20240725 | 122700 | 21103971420 | 3635 | 3620 | 3650 | 3615 | 30446 |
| 427 | 20240725 | 122600 | 20993576865 | 3625 | 3670 | 3675 | 3600 | 66544 |
| 428 | 20240725 | 122500 | 20751792220 | 3670 | 3680 | 3685 | 3665 | 22004 |
| 429 | 20240725 | 122400 | 20670928895 | 3675 | 3680 | 3685 | 3650 | 50093 |
| 430 | 20240725 | 122300 | 20487215960 | 3680 | 3625 | 3685 | 3610 | 84594 |
| 431 | 20240725 | 122200 | 20178263510 | 3630 | 3675 | 3690 | 3625 | 91095 |
| 432 | 20240725 | 122100 | 19845010035 | 3670 | 3715 | 3730 | 3670 | 58199 |
| 433 | 20240725 | 122000 | 19629951615 | 3710 | 3690 | 3720 | 3685 | 47066 |
| 434 | 20240725 | 121900 | 19455750925 | 3685 | 3725 | 3745 | 3660 | 111241 |
| 435 | 20240725 | 121800 | 19043120140 | 3725 | 3680 | 3735 | 3675 | 75006 |
| 436 | 20240725 | 121700 | 18764425550 | 3675 | 3735 | 3740 | 3660 | 83999 |
| 437 | 20240725 | 121600 | 18454278620 | 3730 | 3720 | 3750 | 3690 | 137880 |
| 438 | 20240725 | 121500 | 17940256855 | 3720 | 3610 | 3735 | 3605 | 216060 |
| 439 | 20240725 | 121400 | 17143413110 | 3615 | 3700 | 3740 | 3600 | 185830 |
| 440 | 20240725 | 121300 | 16458228800 | 3700 | 3785 | 3795 | 3690 | 257806 |
| 441 | 20240725 | 121200 | 15497395190 | 3785 | 3840 | 3845 | 3750 | 237142 |
| 442 | 20240725 | 121100 | 14598769935 | 3850 | 3885 | 3890 | 3810 | 164594 |
| 443 | 20240725 | 121000 | 13966972765 | 3880 | 3890 | 3930 | 3835 | 242800 |
| 444 | 20240725 | 120900 | 13023097720 | 3890 | 3940 | 3980 | 3875 | 480244 |
| 445 | 20240725 | 120800 | 11130317580 | 3940 | 3865 | 3955 | 3860 | 483653 |
| 446 | 20240725 | 120700 | 9233828305 | 3875 | 3900 | 3930 | 3870 | 377891 |
| 447 | 20240725 | 120600 | 7760288535 | 3900 | 3805 | 3920 | 3750 | 985830 |
| 448 | 20240725 | 120500 | 3951564865 | 3770 | 3770 | 3770 | 3770 | 0 |
| 449 | 20240725 | 120400 | 3951564865 | 3770 | 3770 | 3770 | 3770 | 0 |
| 450 | 20240725 | 120300 | 3951564865 | 3770 | 3595 | 3770 | 3585 | 455837 |
| 451 | 20240725 | 120200 | 2271801805 | 3595 | 3585 | 3595 | 3520 | 55573 |
| 452 | 20240725 | 120100 | 2073014455 | 3580 | 3500 | 3580 | 3500 | 41028 |
| 453 | 20240725 | 120000 | 1927293365 | 3500 | 3500 | 3500 | 3500 | 51 |
| 454 | 20240725 | 115900 | 1927114865 | 3500 | 3490 | 3500 | 3490 | 34 |
| 455 | 20240725 | 115800 | 1926996035 | 3490 | 3490 | 3490 | 3490 | 212 |
| 456 | 20240725 | 115700 | 1926256155 | 3495 | 3495 | 3495 | 3495 | 2 |
| 457 | 20240725 | 115600 | 1926249165 | 3490 | 3490 | 3490 | 3490 | 2 |
| 458 | 20240725 | 115500 | 1926242185 | 3490 | 3490 | 3490 | 3490 | 0 |
| 459 | 20240725 | 115400 | 1926242185 | 3490 | 3490 | 3490 | 3490 | 2 |
| 460 | 20240725 | 115300 | 1926235205 | 3490 | 3490 | 3490 | 3490 | 0 |
| 461 | 20240725 | 115200 | 1926235205 | 3490 | 3495 | 3495 | 3490 | 6 |
| 462 | 20240725 | 115100 | 1926214245 | 3490 | 3490 | 3495 | 3490 | 4 |
| 463 | 20240725 | 115000 | 1926200280 | 3490 | 3490 | 3490 | 3490 | 137 |
| 464 | 20240725 | 114900 | 1925722150 | 3490 | 3495 | 3495 | 3490 | 402 |
| 465 | 20240725 | 114800 | 1924319165 | 3500 | 3495 | 3500 | 3495 | 391 |
| 466 | 20240725 | 114700 | 1922952615 | 3495 | 3495 | 3495 | 3495 | 10 |
| 467 | 20240725 | 114600 | 1922917665 | 3500 | 3495 | 3500 | 3495 | 377 |
| 468 | 20240725 | 114500 | 1921598710 | 3490 | 3490 | 3490 | 3490 | 2 |
| 469 | 20240725 | 114400 | 1921591730 | 3490 | 3490 | 3490 | 3490 | 539 |
| 470 | 20240725 | 114300 | 1919710620 | 3490 | 3490 | 3490 | 3490 | 6 |
| 471 | 20240725 | 114200 | 1919689680 | 3490 | 3490 | 3490 | 3490 | 84 |
| 472 | 20240725 | 114100 | 1919396520 | 3495 | 3495 | 3495 | 3490 | 1475 |
| 473 | 20240725 | 114000 | 1914243940 | 3495 | 3490 | 3495 | 3490 | 669 |
| 474 | 20240725 | 113900 | 1911905805 | 3490 | 3490 | 3490 | 3490 | 267 |
| 475 | 20240725 | 113800 | 1910973975 | 3490 | 3490 | 3490 | 3490 | 637 |
| 476 | 20240725 | 113700 | 1908750845 | 3490 | 3495 | 3495 | 3490 | 4992 |
| 477 | 20240725 | 113600 | 1891322140 | 3495 | 3495 | 3495 | 3495 | 316 |
| 478 | 20240725 | 113500 | 1890217720 | 3500 | 3500 | 3500 | 3495 | 5343 |
| 479 | 20240725 | 113400 | 1871518835 | 3500 | 3510 | 3510 | 3500 | 2576 |
| 480 | 20240725 | 113300 | 1862501755 | 3510 | 3515 | 3515 | 3510 | 255 |
| 481 | 20240725 | 113200 | 1861605455 | 3515 | 3520 | 3520 | 3515 | 320 |
| 482 | 20240725 | 113100 | 1860479405 | 3520 | 3505 | 3520 | 3505 | 105 |
| 483 | 20240725 | 113000 | 1860111365 | 3505 | 3500 | 3505 | 3500 | 534 |
| 484 | 20240725 | 112900 | 1858239705 | 3500 | 3500 | 3500 | 3495 | 1603 |
| 485 | 20240725 | 112800 | 1852631450 | 3525 | 3525 | 3530 | 3500 | 1304 |
| 486 | 20240725 | 112700 | 1848067210 | 3500 | 3510 | 3510 | 3500 | 288 |
| 487 | 20240725 | 112600 | 1847056370 | 3510 | 3510 | 3510 | 3500 | 10273 |
| 488 | 20240725 | 112500 | 1811024910 | 3515 | 3515 | 3515 | 3515 | 1028 |
| 489 | 20240725 | 112400 | 1807411490 | 3530 | 3525 | 3530 | 3510 | 7745 |
| 490 | 20240725 | 112300 | 1780160315 | 3530 | 3530 | 3540 | 3530 | 616 |
| 491 | 20240725 | 112200 | 1777985825 | 3530 | 3530 | 3530 | 3530 | 892 |
| 492 | 20240725 | 112100 | 1774837065 | 3540 | 3540 | 3540 | 3540 | 2 |
| 493 | 20240725 | 112000 | 1774829985 | 3540 | 3540 | 3540 | 3525 | 302 |
| 494 | 20240725 | 111900 | 1773765405 | 3540 | 3535 | 3540 | 3535 | 55 |
| 495 | 20240725 | 111800 | 1773570710 | 3540 | 3535 | 3540 | 3535 | 37 |
| 496 | 20240725 | 111700 | 1773439910 | 3535 | 3530 | 3535 | 3530 | 4 |
| 497 | 20240725 | 111600 | 1773425780 | 3540 | 3540 | 3540 | 3540 | 0 |
| 498 | 20240725 | 111500 | 1773425780 | 3540 | 3540 | 3540 | 3540 | 255 |
| 499 | 20240725 | 111400 | 1772523080 | 3525 | 3540 | 3540 | 3525 | 1566 |
| 500 | 20240725 | 111300 | 1766979455 | 3540 | 3535 | 3540 | 3530 | 995 |
| 501 | 20240725 | 111200 | 1763463540 | 3515 | 3530 | 3530 | 3515 | 1570 |
| 502 | 20240725 | 111100 | 1757934725 | 3535 | 3535 | 3535 | 3535 | 418 |
| 503 | 20240725 | 111000 | 1756457095 | 3535 | 3535 | 3535 | 3535 | 502 |
| 504 | 20240725 | 110900 | 1754682525 | 3530 | 3530 | 3530 | 3530 | 448 |
| 505 | 20240725 | 110800 | 1753101085 | 3530 | 3530 | 3530 | 3530 | 282 |
| 506 | 20240725 | 110700 | 1752105625 | 3525 | 3525 | 3530 | 3525 | 1949 |
| 507 | 20240725 | 110600 | 1745232900 | 3530 | 3520 | 3530 | 3520 | 346 |
| 508 | 20240725 | 110500 | 1744014380 | 3520 | 3530 | 3530 | 3520 | 2369 |
| 509 | 20240725 | 110400 | 1735668600 | 3530 | 3540 | 3540 | 3530 | 1093 |
| 510 | 20240725 | 110300 | 1731809445 | 3540 | 3545 | 3545 | 3540 | 272 |
| 511 | 20240725 | 110200 | 1730845305 | 3545 | 3545 | 3545 | 3530 | 570 |
| 512 | 20240725 | 110100 | 1728825820 | 3540 | 3525 | 3540 | 3525 | 1849 |
| 513 | 20240725 | 110000 | 1722282760 | 3540 | 3530 | 3540 | 3525 | 1900 |
| 514 | 20240725 | 105900 | 1715575845 | 3540 | 3540 | 3540 | 3540 | 12 |
| 515 | 20240725 | 105800 | 1715533365 | 3525 | 3525 | 3525 | 3525 | 1613 |
| 516 | 20240725 | 105700 | 1709847540 | 3525 | 3525 | 3525 | 3525 | 200 |
| 517 | 20240725 | 105600 | 1709142540 | 3545 | 3525 | 3550 | 3515 | 275 |
| 518 | 20240725 | 105500 | 1708171085 | 3535 | 3535 | 3540 | 3525 | 9181 |
| 519 | 20240725 | 105400 | 1675674685 | 3530 | 3515 | 3530 | 3510 | 1986 |
| 520 | 20240725 | 105300 | 1668684535 | 3515 | 3510 | 3515 | 3510 | 500 |
| 521 | 20240725 | 105200 | 1666927300 | 3515 | 3505 | 3515 | 3505 | 421 |
| 522 | 20240725 | 105100 | 1665447495 | 3500 | 3515 | 3515 | 3500 | 3618 |
| 523 | 20240725 | 105000 | 1652755780 | 3515 | 3520 | 3520 | 3515 | 497 |
| 524 | 20240725 | 104900 | 1651006370 | 3520 | 3515 | 3520 | 3515 | 146 |
| 525 | 20240725 | 104800 | 1650493145 | 3510 | 3510 | 3515 | 3510 | 557 |
| 526 | 20240725 | 104700 | 1648537990 | 3505 | 3505 | 3505 | 3505 | 0 |
| 527 | 20240725 | 104600 | 1648537990 | 3505 | 3510 | 3515 | 3505 | 146 |
| 528 | 20240725 | 104500 | 1648026240 | 3500 | 3500 | 3500 | 3500 | 0 |
| 529 | 20240725 | 104400 | 1648026240 | 3500 | 3510 | 3510 | 3500 | 298 |
| 530 | 20240725 | 104300 | 1646981450 | 3505 | 3505 | 3505 | 3505 | 0 |
| 531 | 20240725 | 104200 | 1646981450 | 3505 | 3500 | 3505 | 3495 | 211 |
| 532 | 20240725 | 104100 | 1646242100 | 3500 | 3495 | 3500 | 3495 | 2049 |
| 533 | 20240725 | 104000 | 1639080045 | 3505 | 3505 | 3505 | 3505 | 165 |
| 534 | 20240725 | 103900 | 1638501720 | 3505 | 3505 | 3505 | 3505 | 15 |
| 535 | 20240725 | 103800 | 1638449145 | 3495 | 3495 | 3495 | 3495 | 1000 |
| 536 | 20240725 | 103700 | 1634954145 | 3500 | 3480 | 3500 | 3475 | 3587 |
| 537 | 20240725 | 103600 | 1622447030 | 3485 | 3480 | 3485 | 3475 | 1314 |
| 538 | 20240725 | 103500 | 1617873635 | 3480 | 3485 | 3485 | 3475 | 7970 |
| 539 | 20240725 | 103400 | 1590127500 | 3490 | 3490 | 3490 | 3490 | 516 |
| 540 | 20240725 | 103300 | 1588326660 | 3495 | 3500 | 3500 | 3495 | 410 |
| 541 | 20240725 | 103200 | 1586892595 | 3500 | 3500 | 3500 | 3500 | 50 |
| 542 | 20240725 | 103100 | 1586717595 | 3500 | 3500 | 3500 | 3500 | 107 |
| 543 | 20240725 | 103000 | 1586343095 | 3500 | 3500 | 3500 | 3495 | 66 |
| 544 | 20240725 | 102900 | 1586112310 | 3500 | 3495 | 3505 | 3495 | 706 |
| 545 | 20240725 | 102800 | 1583641310 | 3495 | 3495 | 3495 | 3495 | 0 |
| 546 | 20240725 | 102700 | 1583641310 | 3495 | 3500 | 3500 | 3485 | 3663 |
| 547 | 20240725 | 102600 | 1570861340 | 3505 | 3505 | 3505 | 3505 | 1 |
| 548 | 20240725 | 102500 | 1570857835 | 3490 | 3500 | 3500 | 3490 | 6 |
| 549 | 20240725 | 102400 | 1570836845 | 3490 | 3490 | 3490 | 3490 | 5030 |
| 550 | 20240725 | 102300 | 1553282145 | 3505 | 3500 | 3505 | 3490 | 2296 |
| 551 | 20240725 | 102200 | 1545262125 | 3510 | 3510 | 3510 | 3510 | 10 |
| 552 | 20240725 | 102100 | 1545227025 | 3495 | 3495 | 3495 | 3495 | 10 |
| 553 | 20240725 | 102000 | 1545192075 | 3490 | 3505 | 3505 | 3490 | 4813 |
| 554 | 20240725 | 101900 | 1528350125 | 3505 | 3505 | 3505 | 3505 | 3 |
| 555 | 20240725 | 101800 | 1528339610 | 3505 | 3510 | 3510 | 3505 | 158 |
| 556 | 20240725 | 101700 | 1527785705 | 3510 | 3525 | 3525 | 3510 | 291 |
| 557 | 20240725 | 101600 | 1526764280 | 3510 | 3510 | 3510 | 3510 | 288 |
| 558 | 20240725 | 101500 | 1525753400 | 3510 | 3510 | 3510 | 3510 | 549 |
| 559 | 20240725 | 101400 | 1523826410 | 3505 | 3540 | 3540 | 3505 | 361 |
| 560 | 20240725 | 101300 | 1522558850 | 3540 | 3505 | 3550 | 3490 | 12383 |
| 561 | 20240725 | 101200 | 1478991805 | 3510 | 3510 | 3510 | 3485 | 1513 |
| 562 | 20240725 | 101100 | 1473700985 | 3500 | 3505 | 3510 | 3500 | 3505 |
| 563 | 20240725 | 101000 | 1461425465 | 3510 | 3505 | 3510 | 3505 | 62 |
| 564 | 20240725 | 100900 | 1461208105 | 3490 | 3505 | 3515 | 3490 | 2502 |
| 565 | 20240725 | 100800 | 1452471690 | 3495 | 3500 | 3500 | 3495 | 724 |
| 566 | 20240725 | 100700 | 1449940450 | 3490 | 3510 | 3510 | 3490 | 2278 |
| 567 | 20240725 | 100600 | 1441988210 | 3490 | 3490 | 3515 | 3485 | 2973 |
| 568 | 20240725 | 100500 | 1431618120 | 3485 | 3495 | 3510 | 3485 | 543 |
| 569 | 20240725 | 100400 | 1429723130 | 3490 | 3485 | 3490 | 3485 | 188 |
| 570 | 20240725 | 100300 | 1429067510 | 3485 | 3475 | 3495 | 3475 | 1914 |
| 571 | 20240725 | 100200 | 1422397655 | 3475 | 3495 | 3500 | 3475 | 5871 |
| 572 | 20240725 | 100100 | 1401935920 | 3495 | 3515 | 3520 | 3495 | 1059 |
| 573 | 20240725 | 100000 | 1398227430 | 3520 | 3520 | 3520 | 3500 | 507 |
| 574 | 20240725 | 095900 | 1396452790 | 3520 | 3515 | 3520 | 3500 | 5775 |
| 575 | 20240725 | 095800 | 1376224595 | 3515 | 3520 | 3535 | 3515 | 536 |
| 576 | 20240725 | 095700 | 1374338055 | 3520 | 3545 | 3545 | 3520 | 532 |
| 577 | 20240725 | 095600 | 1372462715 | 3545 | 3525 | 3550 | 3520 | 2071 |
| 578 | 20240725 | 095500 | 1365140525 | 3520 | 3510 | 3520 | 3510 | 2746 |
| 579 | 20240725 | 095400 | 1355499020 | 3515 | 3520 | 3525 | 3515 | 7 |
| 580 | 20240725 | 095300 | 1355474365 | 3515 | 3515 | 3515 | 3500 | 275 |
| 581 | 20240725 | 095200 | 1354508670 | 3510 | 3505 | 3510 | 3495 | 3142 |
| 582 | 20240725 | 095100 | 1343504440 | 3505 | 3510 | 3510 | 3505 | 4823 |
| 583 | 20240725 | 095000 | 1326585980 | 3510 | 3535 | 3535 | 3510 | 5478 |
| 584 | 20240725 | 094900 | 1307275880 | 3545 | 3545 | 3550 | 3530 | 1927 |
| 585 | 20240725 | 094800 | 1300462495 | 3530 | 3555 | 3565 | 3505 | 9704 |
| 586 | 20240725 | 094700 | 1266159890 | 3555 | 3590 | 3590 | 3555 | 9503 |
| 587 | 20240725 | 094600 | 1232295490 | 3590 | 3590 | 3600 | 3565 | 17935 |
| 588 | 20240725 | 094500 | 1168014290 | 3590 | 3585 | 3595 | 3560 | 16927 |
| 589 | 20240725 | 094400 | 1107346035 | 3585 | 3570 | 3585 | 3560 | 6195 |
| 590 | 20240725 | 094300 | 1085213565 | 3575 | 3570 | 3575 | 3550 | 12298 |
| 591 | 20240725 | 094200 | 1041318975 | 3570 | 3575 | 3585 | 3560 | 15667 |
| 592 | 20240725 | 094100 | 985277900 | 3575 | 3570 | 3575 | 3555 | 5959 |
| 593 | 20240725 | 094000 | 964043465 | 3570 | 3555 | 3570 | 3555 | 18961 |
| 594 | 20240725 | 093900 | 896479255 | 3560 | 3545 | 3560 | 3540 | 7810 |
| 595 | 20240725 | 093800 | 868740880 | 3545 | 3525 | 3545 | 3525 | 21 |
| 596 | 20240725 | 093700 | 868666585 | 3530 | 3550 | 3550 | 3515 | 6682 |
| 597 | 20240725 | 093600 | 845045045 | 3550 | 3540 | 3550 | 3530 | 3793 |
| 598 | 20240725 | 093500 | 831612980 | 3545 | 3545 | 3550 | 3535 | 4820 |
| 599 | 20240725 | 093400 | 814530780 | 3545 | 3555 | 3560 | 3535 | 7507 |
| 600 | 20240725 | 093300 | 787892970 | 3555 | 3545 | 3555 | 3530 | 5187 |
| 601 | 20240725 | 093200 | 769488920 | 3545 | 3515 | 3550 | 3500 | 5610 |
| 602 | 20240725 | 093100 | 749686550 | 3515 | 3490 | 3515 | 3485 | 1879 |
| 603 | 20240725 | 093000 | 743116050 | 3475 | 3470 | 3490 | 3470 | 1315 |
| 604 | 20240725 | 092900 | 738547380 | 3475 | 3490 | 3490 | 3470 | 4565 |
| 605 | 20240725 | 092800 | 722666925 | 3490 | 3510 | 3510 | 3485 | 3676 |
| 606 | 20240725 | 092700 | 709805390 | 3510 | 3520 | 3540 | 3505 | 2178 |
| 607 | 20240725 | 092600 | 702138740 | 3515 | 3515 | 3520 | 3505 | 4047 |
| 608 | 20240725 | 092500 | 687919845 | 3500 | 3505 | 3505 | 3495 | 2686 |
| 609 | 20240725 | 092400 | 678515390 | 3505 | 3520 | 3525 | 3505 | 4123 |
| 610 | 20240725 | 092300 | 664039310 | 3540 | 3525 | 3540 | 3520 | 6397 |
| 611 | 20240725 | 092200 | 641501355 | 3525 | 3540 | 3540 | 3525 | 1418 |
| 612 | 20240725 | 092100 | 636501010 | 3535 | 3520 | 3535 | 3515 | 5207 |
| 613 | 20240725 | 092000 | 618170875 | 3520 | 3540 | 3550 | 3520 | 2893 |
| 614 | 20240725 | 091900 | 607951670 | 3540 | 3535 | 3560 | 3530 | 13566 |
| 615 | 20240725 | 091800 | 559838005 | 3530 | 3490 | 3550 | 3490 | 11216 |
| 616 | 20240725 | 091700 | 520194375 | 3520 | 3500 | 3520 | 3475 | 7882 |
| 617 | 20240725 | 091600 | 492549905 | 3500 | 3490 | 3500 | 3485 | 1067 |
| 618 | 20240725 | 091500 | 488824730 | 3485 | 3500 | 3500 | 3485 | 2263 |
| 619 | 20240725 | 091400 | 480917460 | 3500 | 3460 | 3500 | 3460 | 4144 |
| 620 | 20240725 | 091300 | 466484850 | 3460 | 3465 | 3475 | 3450 | 5838 |
| 621 | 20240725 | 091200 | 446264660 | 3460 | 3475 | 3475 | 3460 | 3802 |
| 622 | 20240725 | 091100 | 433080370 | 3475 | 3475 | 3475 | 3475 | 150 |
| 623 | 20240725 | 091000 | 432559120 | 3475 | 3460 | 3485 | 3460 | 2065 |
| 624 | 20240725 | 090900 | 425407535 | 3465 | 3470 | 3490 | 3465 | 6141 |
| 625 | 20240725 | 090800 | 404091310 | 3470 | 3465 | 3470 | 3455 | 5547 |
| 626 | 20240725 | 090700 | 384855910 | 3465 | 3455 | 3465 | 3445 | 2779 |
| 627 | 20240725 | 090600 | 375243090 | 3445 | 3485 | 3485 | 3420 | 11601 |
| 628 | 20240725 | 090500 | 335324285 | 3485 | 3495 | 3495 | 3485 | 4986 |
| 629 | 20240725 | 090400 | 317914985 | 3495 | 3505 | 3510 | 3490 | 6854 |
| 630 | 20240725 | 090300 | 293913785 | 3475 | 3480 | 3495 | 3460 | 6751 |
| 631 | 20240725 | 090200 | 270391800 | 3460 | 3450 | 3475 | 3450 | 6021 |
| 632 | 20240725 | 090100 | 249518770 | 3450 | 3410 | 3460 | 3400 | 20209 |
| 633 | 20240725 | 090000 | 180238495 | 3410 | 3430 | 3470 | 3395 | 51414 |