28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240725 | 183100 | 1522149990 | 4980 | 4980 | 4980 | 4980 | 3823 |
| 3 | 20240725 | 183000 | 1522149990 | 4980 | 4980 | 4980 | 4980 | 0 |
| 4 | 20240725 | 182900 | 1522149990 | 4980 | 4980 | 4980 | 4980 | 0 |
| 5 | 20240725 | 182800 | 1522149990 | 4980 | 4980 | 4980 | 4980 | 0 |
| 6 | 20240725 | 182700 | 1522149990 | 4980 | 4980 | 4980 | 4980 | 0 |
| 7 | 20240725 | 182600 | 1522149990 | 4980 | 4980 | 4980 | 4980 | 0 |
| 8 | 20240725 | 182500 | 1522149990 | 4980 | 4980 | 4980 | 4980 | 0 |
| 9 | 20240725 | 182400 | 1522149990 | 4980 | 4980 | 4980 | 4980 | 0 |
| 10 | 20240725 | 182300 | 1522149990 | 4980 | 4980 | 4980 | 4980 | 0 |
| 11 | 20240725 | 182200 | 1522149990 | 4980 | 4980 | 4980 | 4980 | 0 |
| 12 | 20240725 | 182100 | 1522149990 | 4980 | 4980 | 4980 | 4980 | 0 |
| 13 | 20240725 | 182000 | 1522149990 | 4980 | 4980 | 4980 | 4980 | 0 |
| 14 | 20240725 | 181900 | 1522149990 | 4980 | 4980 | 4980 | 4980 | 0 |
| 15 | 20240725 | 181800 | 1522149990 | 4980 | 4980 | 4980 | 4980 | 0 |
| 16 | 20240725 | 181700 | 1522149990 | 4980 | 4980 | 4980 | 4980 | 0 |
| 17 | 20240725 | 181600 | 1522149990 | 4980 | 4980 | 4980 | 4980 | 0 |
| 18 | 20240725 | 181500 | 1522149990 | 4980 | 4980 | 4980 | 4980 | 0 |
| 19 | 20240725 | 181400 | 1522149990 | 4980 | 4980 | 4980 | 4980 | 0 |
| 20 | 20240725 | 181300 | 1522149990 | 4980 | 4980 | 4980 | 4980 | 0 |
| 21 | 20240725 | 181200 | 1522149990 | 4980 | 4980 | 4980 | 4980 | 0 |
| 22 | 20240725 | 181100 | 1522149990 | 4980 | 4980 | 4980 | 4980 | 0 |
| 23 | 20240725 | 181000 | 1522149990 | 4980 | 4980 | 4980 | 4980 | 0 |
| 24 | 20240725 | 180900 | 1522149990 | 4980 | 4980 | 4980 | 4980 | 0 |
| 25 | 20240725 | 180800 | 1522149990 | 4980 | 4980 | 4980 | 4980 | 0 |
| 26 | 20240725 | 180700 | 1522149990 | 4980 | 4980 | 4980 | 4980 | 0 |
| 27 | 20240725 | 180600 | 1522149990 | 4980 | 4980 | 4980 | 4980 | 0 |
| 28 | 20240725 | 180500 | 1522149990 | 4980 | 4980 | 4980 | 4980 | 0 |
| 29 | 20240725 | 180400 | 1522149990 | 4980 | 4980 | 4980 | 4980 | 0 |
| 30 | 20240725 | 180300 | 1522149990 | 4980 | 4980 | 4980 | 4980 | 0 |
| 31 | 20240725 | 180200 | 1522149990 | 4980 | 4980 | 4980 | 4980 | 0 |
| 32 | 20240725 | 180100 | 1522149990 | 4980 | 4980 | 4980 | 4980 | 3823 |
| 33 | 20240725 | 180000 | 1522149990 | 4980 | 4980 | 4980 | 4980 | 0 |
| 34 | 20240725 | 175900 | 1522149990 | 4980 | 4980 | 4980 | 4980 | 0 |
| 35 | 20240725 | 175800 | 1522149990 | 4980 | 4980 | 4980 | 4980 | 0 |
| 36 | 20240725 | 175700 | 1522149990 | 4980 | 4980 | 4980 | 4980 | 0 |
| 37 | 20240725 | 175600 | 1522149990 | 4980 | 4980 | 4980 | 4980 | 0 |
| 38 | 20240725 | 175500 | 1522149990 | 4980 | 4980 | 4980 | 4980 | 0 |
| 39 | 20240725 | 175400 | 1522149990 | 4980 | 4980 | 4980 | 4980 | 0 |
| 40 | 20240725 | 175300 | 1522149990 | 4980 | 4980 | 4980 | 4980 | 0 |
| 41 | 20240725 | 175200 | 1522149990 | 4980 | 4980 | 4980 | 4980 | 0 |
| 42 | 20240725 | 175100 | 1522149990 | 4980 | 4980 | 4980 | 4980 | 0 |
| 43 | 20240725 | 175000 | 1522149990 | 4980 | 4980 | 4980 | 4980 | 0 |
| 44 | 20240725 | 174900 | 1522149990 | 4980 | 4980 | 4980 | 4980 | 0 |
| 45 | 20240725 | 174800 | 1522149990 | 4980 | 4980 | 4980 | 4980 | 0 |
| 46 | 20240725 | 174700 | 1522149990 | 4980 | 4980 | 4980 | 4980 | 0 |
| 47 | 20240725 | 174600 | 1522149990 | 4980 | 4980 | 4980 | 4980 | 0 |
| 48 | 20240725 | 174500 | 1522149990 | 4980 | 4980 | 4980 | 4980 | 0 |
| 49 | 20240725 | 174400 | 1522149990 | 4980 | 4980 | 4980 | 4980 | 0 |
| 50 | 20240725 | 174300 | 1522149990 | 4980 | 4980 | 4980 | 4980 | 0 |
| 51 | 20240725 | 174200 | 1522149990 | 4980 | 4980 | 4980 | 4980 | 0 |
| 52 | 20240725 | 174100 | 1522149990 | 4980 | 4980 | 4980 | 4980 | 0 |
| 53 | 20240725 | 174000 | 1522149990 | 4980 | 4980 | 4980 | 4980 | 0 |
| 54 | 20240725 | 173900 | 1522149990 | 4980 | 4980 | 4980 | 4980 | 0 |
| 55 | 20240725 | 173800 | 1522149990 | 4980 | 4980 | 4980 | 4980 | 0 |
| 56 | 20240725 | 173700 | 1522149990 | 4980 | 4980 | 4980 | 4980 | 0 |
| 57 | 20240725 | 173600 | 1522149990 | 4980 | 4980 | 4980 | 4980 | 0 |
| 58 | 20240725 | 173500 | 1522149990 | 4980 | 4980 | 4980 | 4980 | 0 |
| 59 | 20240725 | 173400 | 1522149990 | 4980 | 4980 | 4980 | 4980 | 0 |
| 60 | 20240725 | 173300 | 1522149990 | 4980 | 4980 | 4980 | 4980 | 0 |
| 61 | 20240725 | 173200 | 1522149990 | 4980 | 4980 | 4980 | 4980 | 0 |
| 62 | 20240725 | 173100 | 1522149990 | 4980 | 4980 | 4980 | 4980 | 3823 |
| 63 | 20240725 | 173000 | 1522149990 | 4980 | 4980 | 4980 | 4980 | 0 |
| 64 | 20240725 | 172900 | 1522149990 | 4980 | 4980 | 4980 | 4980 | 0 |
| 65 | 20240725 | 172800 | 1522149990 | 4980 | 4980 | 4980 | 4980 | 0 |
| 66 | 20240725 | 172700 | 1522149990 | 4980 | 4980 | 4980 | 4980 | 0 |
| 67 | 20240725 | 172600 | 1522149990 | 4980 | 4980 | 4980 | 4980 | 0 |
| 68 | 20240725 | 172500 | 1522149990 | 4980 | 4980 | 4980 | 4980 | 0 |
| 69 | 20240725 | 172400 | 1522149990 | 4980 | 4980 | 4980 | 4980 | 0 |
| 70 | 20240725 | 172300 | 1522149990 | 4980 | 4980 | 4980 | 4980 | 0 |
| 71 | 20240725 | 172200 | 1522149990 | 4980 | 4980 | 4980 | 4980 | 0 |
| 72 | 20240725 | 172100 | 1522149990 | 4980 | 4980 | 4980 | 4980 | 0 |
| 73 | 20240725 | 172000 | 1522149990 | 4980 | 4980 | 4980 | 4980 | 0 |
| 74 | 20240725 | 171900 | 1522149990 | 4980 | 4980 | 4980 | 4980 | 0 |
| 75 | 20240725 | 171800 | 1522149990 | 4980 | 4980 | 4980 | 4980 | 0 |
| 76 | 20240725 | 171700 | 1522149990 | 4980 | 4980 | 4980 | 4980 | 0 |
| 77 | 20240725 | 171600 | 1522149990 | 4980 | 4980 | 4980 | 4980 | 0 |
| 78 | 20240725 | 171500 | 1522149990 | 4980 | 4980 | 4980 | 4980 | 0 |
| 79 | 20240725 | 171400 | 1522149990 | 4980 | 4980 | 4980 | 4980 | 0 |
| 80 | 20240725 | 171300 | 1522149990 | 4980 | 4980 | 4980 | 4980 | 0 |
| 81 | 20240725 | 171200 | 1522149990 | 4980 | 4980 | 4980 | 4980 | 0 |
| 82 | 20240725 | 171100 | 1522149990 | 4980 | 4980 | 4980 | 4980 | 0 |
| 83 | 20240725 | 171000 | 1522149990 | 4980 | 4980 | 4980 | 4980 | 0 |
| 84 | 20240725 | 170900 | 1522149990 | 4980 | 4980 | 4980 | 4980 | 0 |
| 85 | 20240725 | 170800 | 1522149990 | 4980 | 4980 | 4980 | 4980 | 0 |
| 86 | 20240725 | 170700 | 1522149990 | 4980 | 4980 | 4980 | 4980 | 0 |
| 87 | 20240725 | 170600 | 1522149990 | 4980 | 4980 | 4980 | 4980 | 0 |
| 88 | 20240725 | 170500 | 1522149990 | 4980 | 4980 | 4980 | 4980 | 0 |
| 89 | 20240725 | 170400 | 1522149990 | 4980 | 4980 | 4980 | 4980 | 0 |
| 90 | 20240725 | 170300 | 1522149990 | 4980 | 4980 | 4980 | 4980 | 0 |
| 91 | 20240725 | 170200 | 1522149990 | 4980 | 4980 | 4980 | 4980 | 0 |
| 92 | 20240725 | 170100 | 1522149990 | 4980 | 4980 | 4980 | 4980 | 3823 |
| 93 | 20240725 | 170000 | 1522149990 | 4980 | 4980 | 4980 | 4980 | 0 |
| 94 | 20240725 | 165900 | 1522149990 | 4980 | 4980 | 4980 | 4980 | 0 |
| 95 | 20240725 | 165800 | 1522149990 | 4980 | 4980 | 4980 | 4980 | 0 |
| 96 | 20240725 | 165700 | 1522149990 | 4980 | 4980 | 4980 | 4980 | 0 |
| 97 | 20240725 | 165600 | 1522149990 | 4980 | 4980 | 4980 | 4980 | 0 |
| 98 | 20240725 | 165500 | 1522149990 | 4980 | 4980 | 4980 | 4980 | 0 |
| 99 | 20240725 | 165400 | 1522149990 | 4980 | 4980 | 4980 | 4980 | 0 |
| 100 | 20240725 | 165300 | 1522149990 | 4980 | 4980 | 4980 | 4980 | 0 |
| 101 | 20240725 | 165200 | 1522149990 | 4980 | 4980 | 4980 | 4980 | 0 |
| 102 | 20240725 | 165100 | 1522149990 | 4980 | 4980 | 4980 | 4980 | 0 |
| 103 | 20240725 | 165000 | 1522149990 | 4980 | 4980 | 4980 | 4980 | 0 |
| 104 | 20240725 | 164900 | 1522149990 | 4980 | 4980 | 4980 | 4980 | 0 |
| 105 | 20240725 | 164800 | 1522149990 | 4980 | 4980 | 4980 | 4980 | 0 |
| 106 | 20240725 | 164700 | 1522149990 | 4980 | 4980 | 4980 | 4980 | 0 |
| 107 | 20240725 | 164600 | 1522149990 | 4980 | 4980 | 4980 | 4980 | 0 |
| 108 | 20240725 | 164500 | 1522149990 | 4980 | 4980 | 4980 | 4980 | 0 |
| 109 | 20240725 | 164400 | 1522149990 | 4980 | 4980 | 4980 | 4980 | 0 |
| 110 | 20240725 | 164300 | 1522149990 | 4980 | 4980 | 4980 | 4980 | 0 |
| 111 | 20240725 | 164200 | 1522149990 | 4980 | 4980 | 4980 | 4980 | 0 |
| 112 | 20240725 | 164100 | 1522149990 | 4980 | 4980 | 4980 | 4980 | 0 |
| 113 | 20240725 | 164000 | 1522149990 | 4980 | 4980 | 4980 | 4980 | 0 |
| 114 | 20240725 | 163900 | 1522149990 | 4980 | 4980 | 4980 | 4980 | 0 |
| 115 | 20240725 | 163800 | 1522149990 | 4980 | 4980 | 4980 | 4980 | 0 |
| 116 | 20240725 | 163700 | 1522149990 | 4980 | 4980 | 4980 | 4980 | 0 |
| 117 | 20240725 | 163600 | 1522149990 | 4980 | 4980 | 4980 | 4980 | 0 |
| 118 | 20240725 | 163500 | 1522149990 | 4980 | 4980 | 4980 | 4980 | 0 |
| 119 | 20240725 | 163400 | 1522149990 | 4980 | 4980 | 4980 | 4980 | 0 |
| 120 | 20240725 | 163300 | 1522149990 | 4980 | 4980 | 4980 | 4980 | 0 |
| 121 | 20240725 | 163200 | 1522149990 | 4980 | 4980 | 4980 | 4980 | 0 |
| 122 | 20240725 | 163100 | 1522149990 | 4980 | 4980 | 4980 | 4980 | 3823 |
| 123 | 20240725 | 163000 | 1522149990 | 4980 | 4980 | 4980 | 4980 | 0 |
| 124 | 20240725 | 162900 | 1522149990 | 4980 | 4980 | 4980 | 4980 | 0 |
| 125 | 20240725 | 162800 | 1522149990 | 4980 | 4980 | 4980 | 4980 | 0 |
| 126 | 20240725 | 162700 | 1522149990 | 4980 | 4980 | 4980 | 4980 | 0 |
| 127 | 20240725 | 162600 | 1522149990 | 4980 | 4980 | 4980 | 4980 | 0 |
| 128 | 20240725 | 162500 | 1522149990 | 4980 | 4980 | 4980 | 4980 | 0 |
| 129 | 20240725 | 162400 | 1522149990 | 4980 | 4980 | 4980 | 4980 | 0 |
| 130 | 20240725 | 162300 | 1522149990 | 4980 | 4980 | 4980 | 4980 | 0 |
| 131 | 20240725 | 162200 | 1522149990 | 4980 | 4980 | 4980 | 4980 | 0 |
| 132 | 20240725 | 162100 | 1522149990 | 4980 | 4980 | 4980 | 4980 | 0 |
| 133 | 20240725 | 162000 | 1522149990 | 4980 | 4980 | 4980 | 4980 | 0 |
| 134 | 20240725 | 161900 | 1522149990 | 4980 | 4980 | 4980 | 4980 | 0 |
| 135 | 20240725 | 161800 | 1522149990 | 4980 | 4980 | 4980 | 4980 | 0 |
| 136 | 20240725 | 161700 | 1522149990 | 4980 | 4980 | 4980 | 4980 | 0 |
| 137 | 20240725 | 161600 | 1522149990 | 4980 | 4980 | 4980 | 4980 | 0 |
| 138 | 20240725 | 161500 | 1522149990 | 4980 | 4980 | 4980 | 4980 | 0 |
| 139 | 20240725 | 161400 | 1522149990 | 4980 | 4980 | 4980 | 4980 | 0 |
| 140 | 20240725 | 161300 | 1522149990 | 4980 | 4980 | 4980 | 4980 | 0 |
| 141 | 20240725 | 161200 | 1522149990 | 4980 | 4980 | 4980 | 4980 | 0 |
| 142 | 20240725 | 161100 | 1522149990 | 4980 | 4980 | 4980 | 4980 | 0 |
| 143 | 20240725 | 161000 | 1522149990 | 4980 | 4980 | 4980 | 4980 | 0 |
| 144 | 20240725 | 160900 | 1522149990 | 4980 | 4980 | 4980 | 4980 | 0 |
| 145 | 20240725 | 160800 | 1522149990 | 4980 | 4980 | 4980 | 4980 | 0 |
| 146 | 20240725 | 160700 | 1522149990 | 4980 | 4980 | 4980 | 4980 | 0 |
| 147 | 20240725 | 160600 | 1522149990 | 4980 | 4980 | 4980 | 4980 | 0 |
| 148 | 20240725 | 160500 | 1522149990 | 4980 | 4980 | 4980 | 4980 | 0 |
| 149 | 20240725 | 160400 | 1522149990 | 4980 | 4980 | 4980 | 4980 | 0 |
| 150 | 20240725 | 160300 | 1522149990 | 4980 | 4980 | 4980 | 4980 | 0 |
| 151 | 20240725 | 160200 | 1522149990 | 4980 | 4980 | 4980 | 4980 | 0 |
| 152 | 20240725 | 160100 | 1522149990 | 4980 | 4980 | 4980 | 4980 | 3823 |
| 153 | 20240725 | 160000 | 1522149990 | 4980 | 4980 | 4980 | 4980 | 0 |
| 154 | 20240725 | 155900 | 1522149990 | 4980 | 4980 | 4980 | 4980 | 0 |
| 155 | 20240725 | 155800 | 1522149990 | 4980 | 4980 | 4980 | 4980 | 0 |
| 156 | 20240725 | 155700 | 1522149990 | 4980 | 4980 | 4980 | 4980 | 0 |
| 157 | 20240725 | 155600 | 1522149990 | 4980 | 4980 | 4980 | 4980 | 0 |
| 158 | 20240725 | 155500 | 1522149990 | 4980 | 4980 | 4980 | 4980 | 0 |
| 159 | 20240725 | 155400 | 1522149990 | 4980 | 4980 | 4980 | 4980 | 0 |
| 160 | 20240725 | 155300 | 1522149990 | 4980 | 4980 | 4980 | 4980 | 0 |
| 161 | 20240725 | 155200 | 1522149990 | 4980 | 4980 | 4980 | 4980 | 0 |
| 162 | 20240725 | 155100 | 1522149990 | 4980 | 4980 | 4980 | 4980 | 0 |
| 163 | 20240725 | 155000 | 1522149990 | 4980 | 4980 | 4980 | 4980 | 0 |
| 164 | 20240725 | 154900 | 1522149990 | 4980 | 4980 | 4980 | 4980 | 0 |
| 165 | 20240725 | 154800 | 1522149990 | 4980 | 4980 | 4980 | 4980 | 0 |
| 166 | 20240725 | 154700 | 1522149990 | 4980 | 4980 | 4980 | 4980 | 0 |
| 167 | 20240725 | 154600 | 1522149990 | 4980 | 4980 | 4980 | 4980 | 0 |
| 168 | 20240725 | 154500 | 1522149990 | 4980 | 4980 | 4980 | 4980 | 0 |
| 169 | 20240725 | 154400 | 1522149990 | 4980 | 4980 | 4980 | 4980 | 0 |
| 170 | 20240725 | 154300 | 1522149990 | 4980 | 4980 | 4980 | 4980 | 0 |
| 171 | 20240725 | 154200 | 1522149990 | 4980 | 4980 | 4980 | 4980 | 0 |
| 172 | 20240725 | 154100 | 1522149990 | 4980 | 4980 | 4980 | 4980 | 0 |
| 173 | 20240725 | 154000 | 1522149990 | 4980 | 4980 | 4980 | 4980 | 0 |
| 174 | 20240725 | 153900 | 1522149990 | 4980 | 4980 | 4980 | 4980 | 0 |
| 175 | 20240725 | 153800 | 1522149990 | 4980 | 4980 | 4980 | 4980 | 0 |
| 176 | 20240725 | 153700 | 1522149990 | 4980 | 4980 | 4980 | 4980 | 0 |
| 177 | 20240725 | 153600 | 1522149990 | 4980 | 4980 | 4980 | 4980 | 0 |
| 178 | 20240725 | 153500 | 1522149990 | 4980 | 4980 | 4980 | 4980 | 0 |
| 179 | 20240725 | 153400 | 1522149990 | 4980 | 4980 | 4980 | 4980 | 0 |
| 180 | 20240725 | 153300 | 1522149990 | 4980 | 4980 | 4980 | 4980 | 0 |
| 181 | 20240725 | 153200 | 1522149990 | 4980 | 4980 | 4980 | 4980 | 0 |
| 182 | 20240725 | 153100 | 1522149990 | 4980 | 4980 | 4980 | 4980 | 3823 |
| 183 | 20240725 | 153000 | 1522149990 | 4980 | 4980 | 4980 | 4980 | 3823 |
| 184 | 20240725 | 152900 | 1503111450 | 4970 | 4970 | 4970 | 4970 | 0 |
| 185 | 20240725 | 152800 | 1503111450 | 4970 | 4970 | 4970 | 4970 | 0 |
| 186 | 20240725 | 152700 | 1503111450 | 4970 | 4970 | 4970 | 4970 | 0 |
| 187 | 20240725 | 152600 | 1503111450 | 4970 | 4970 | 4970 | 4970 | 0 |
| 188 | 20240725 | 152500 | 1503111450 | 4970 | 4970 | 4970 | 4970 | 0 |
| 189 | 20240725 | 152400 | 1503111450 | 4970 | 4970 | 4970 | 4970 | 0 |
| 190 | 20240725 | 152300 | 1503111450 | 4970 | 4970 | 4970 | 4970 | 0 |
| 191 | 20240725 | 152200 | 1503111450 | 4970 | 4970 | 4970 | 4970 | 0 |
| 192 | 20240725 | 152100 | 1503111450 | 4970 | 4970 | 4970 | 4970 | 0 |
| 193 | 20240725 | 152000 | 1503111450 | 4970 | 4970 | 4970 | 4970 | 0 |
| 194 | 20240725 | 151900 | 1503111450 | 4970 | 4970 | 4970 | 4955 | 436 |
| 195 | 20240725 | 151800 | 1500948340 | 4970 | 4955 | 4970 | 4955 | 316 |
| 196 | 20240725 | 151700 | 1499378540 | 4955 | 4955 | 4960 | 4950 | 290 |
| 197 | 20240725 | 151600 | 1497941170 | 4955 | 4955 | 4955 | 4955 | 200 |
| 198 | 20240725 | 151500 | 1496950170 | 4950 | 4955 | 4960 | 4950 | 4472 |
| 199 | 20240725 | 151400 | 1474803735 | 4960 | 4955 | 4960 | 4955 | 220 |
| 200 | 20240725 | 151300 | 1473713590 | 4955 | 4955 | 4955 | 4955 | 317 |
| 201 | 20240725 | 151200 | 1472142855 | 4960 | 4965 | 4965 | 4960 | 1539 |
| 202 | 20240725 | 151100 | 1464509400 | 4965 | 4965 | 4965 | 4965 | 125 |
| 203 | 20240725 | 151000 | 1463888775 | 4960 | 4960 | 4960 | 4960 | 560 |
| 204 | 20240725 | 150900 | 1461111175 | 4960 | 4960 | 4960 | 4960 | 181 |
| 205 | 20240725 | 150800 | 1460213415 | 4960 | 4960 | 4960 | 4960 | 0 |
| 206 | 20240725 | 150700 | 1460213415 | 4960 | 4960 | 4965 | 4960 | 951 |
| 207 | 20240725 | 150600 | 1455495250 | 4960 | 4965 | 4965 | 4960 | 80 |
| 208 | 20240725 | 150500 | 1455098400 | 4960 | 4960 | 4960 | 4960 | 237 |
| 209 | 20240725 | 150400 | 1453922880 | 4965 | 4965 | 4965 | 4965 | 1308 |
| 210 | 20240725 | 150300 | 1447428660 | 4965 | 4970 | 4970 | 4965 | 157 |
| 211 | 20240725 | 150200 | 1446648590 | 4965 | 4970 | 4970 | 4965 | 3728 |
| 212 | 20240725 | 150100 | 1428122930 | 4965 | 4965 | 4970 | 4965 | 119 |
| 213 | 20240725 | 150000 | 1427531680 | 4970 | 4965 | 4970 | 4965 | 361 |
| 214 | 20240725 | 145900 | 1425738590 | 4970 | 4970 | 4970 | 4965 | 179 |
| 215 | 20240725 | 145800 | 1424849100 | 4970 | 4965 | 4970 | 4965 | 28 |
| 216 | 20240725 | 145700 | 1424709955 | 4965 | 4970 | 4970 | 4965 | 1027 |
| 217 | 20240725 | 145600 | 1419605900 | 4965 | 4965 | 4965 | 4965 | 688 |
| 218 | 20240725 | 145500 | 1416189980 | 4965 | 4970 | 4970 | 4965 | 282 |
| 219 | 20240725 | 145400 | 1414788635 | 4965 | 4965 | 4965 | 4965 | 23 |
| 220 | 20240725 | 145300 | 1414674440 | 4965 | 4970 | 4970 | 4965 | 340 |
| 221 | 20240725 | 145200 | 1412985620 | 4970 | 4970 | 4970 | 4970 | 30 |
| 222 | 20240725 | 145100 | 1412836520 | 4965 | 4970 | 4970 | 4965 | 318 |
| 223 | 20240725 | 145000 | 1411256195 | 4970 | 4965 | 4970 | 4965 | 766 |
| 224 | 20240725 | 144900 | 1407452265 | 4965 | 4970 | 4970 | 4965 | 73 |
| 225 | 20240725 | 144800 | 1407089595 | 4970 | 4970 | 4970 | 4970 | 227 |
| 226 | 20240725 | 144700 | 1405961405 | 4970 | 4965 | 4970 | 4965 | 320 |
| 227 | 20240725 | 144600 | 1404371210 | 4965 | 4965 | 4965 | 4965 | 204 |
| 228 | 20240725 | 144500 | 1403358350 | 4970 | 4970 | 4970 | 4965 | 270 |
| 229 | 20240725 | 144400 | 1402016590 | 4970 | 4965 | 4970 | 4965 | 157 |
| 230 | 20240725 | 144300 | 1401236320 | 4965 | 4970 | 4970 | 4965 | 240 |
| 231 | 20240725 | 144200 | 1400043720 | 4970 | 4970 | 4970 | 4970 | 145 |
| 232 | 20240725 | 144100 | 1399323070 | 4970 | 4970 | 4970 | 4965 | 161 |
| 233 | 20240725 | 144000 | 1398523040 | 4965 | 4965 | 4970 | 4965 | 171 |
| 234 | 20240725 | 143900 | 1397673285 | 4965 | 4965 | 4965 | 4965 | 27 |
| 235 | 20240725 | 143800 | 1397539230 | 4970 | 4970 | 4970 | 4970 | 317 |
| 236 | 20240725 | 143700 | 1395963740 | 4970 | 4970 | 4970 | 4965 | 221 |
| 237 | 20240725 | 143600 | 1394865585 | 4970 | 4970 | 4970 | 4965 | 149 |
| 238 | 20240725 | 143500 | 1394125560 | 4965 | 4970 | 4970 | 4965 | 1422 |
| 239 | 20240725 | 143400 | 1387063875 | 4970 | 4965 | 4970 | 4965 | 26 |
| 240 | 20240725 | 143300 | 1386934735 | 4970 | 4965 | 4970 | 4965 | 176 |
| 241 | 20240725 | 143200 | 1386060155 | 4970 | 4970 | 4970 | 4970 | 144 |
| 242 | 20240725 | 143100 | 1385344475 | 4965 | 4965 | 4970 | 4965 | 245 |
| 243 | 20240725 | 143000 | 1384126980 | 4970 | 4970 | 4970 | 4965 | 227 |
| 244 | 20240725 | 142900 | 1382999130 | 4965 | 4970 | 4970 | 4965 | 32 |
| 245 | 20240725 | 142800 | 1382840225 | 4965 | 4965 | 4965 | 4965 | 183 |
| 246 | 20240725 | 142700 | 1381931630 | 4965 | 4975 | 4975 | 4965 | 4302 |
| 247 | 20240725 | 142600 | 1360529325 | 4980 | 4980 | 4980 | 4975 | 205 |
| 248 | 20240725 | 142500 | 1359508445 | 4980 | 4975 | 4980 | 4975 | 189 |
| 249 | 20240725 | 142400 | 1358567360 | 4975 | 4975 | 4975 | 4975 | 18 |
| 250 | 20240725 | 142300 | 1358477810 | 4975 | 4975 | 4975 | 4975 | 32 |
| 251 | 20240725 | 142200 | 1358318610 | 4980 | 4980 | 4980 | 4980 | 147 |
| 252 | 20240725 | 142100 | 1357586550 | 4980 | 4980 | 4980 | 4975 | 246 |
| 253 | 20240725 | 142000 | 1356361605 | 4980 | 4985 | 4985 | 4980 | 76 |
| 254 | 20240725 | 141900 | 1355982760 | 4980 | 4980 | 4980 | 4980 | 28 |
| 255 | 20240725 | 141800 | 1355843320 | 4985 | 4985 | 4985 | 4985 | 415 |
| 256 | 20240725 | 141700 | 1353774545 | 4980 | 4980 | 4985 | 4980 | 664 |
| 257 | 20240725 | 141600 | 1350467130 | 4985 | 4980 | 4985 | 4980 | 7 |
| 258 | 20240725 | 141500 | 1350432255 | 4980 | 4980 | 4980 | 4975 | 485 |
| 259 | 20240725 | 141400 | 1348017095 | 4975 | 4980 | 4980 | 4975 | 103 |
| 260 | 20240725 | 141300 | 1347504220 | 4980 | 4975 | 4980 | 4975 | 36 |
| 261 | 20240725 | 141200 | 1347325095 | 4980 | 4980 | 4980 | 4980 | 172 |
| 262 | 20240725 | 141100 | 1346468535 | 4975 | 4970 | 4975 | 4970 | 175 |
| 263 | 20240725 | 141000 | 1345598050 | 4970 | 4965 | 4970 | 4965 | 765 |
| 264 | 20240725 | 140900 | 1341796030 | 4965 | 4965 | 4965 | 4965 | 27 |
| 265 | 20240725 | 140800 | 1341661975 | 4965 | 4965 | 4965 | 4965 | 158 |
| 266 | 20240725 | 140700 | 1340877505 | 4965 | 4965 | 4965 | 4965 | 82 |
| 267 | 20240725 | 140600 | 1340470375 | 4965 | 4965 | 4965 | 4965 | 85 |
| 268 | 20240725 | 140500 | 1340048350 | 4965 | 4965 | 4965 | 4965 | 28 |
| 269 | 20240725 | 140400 | 1339909330 | 4965 | 4960 | 4965 | 4960 | 145 |
| 270 | 20240725 | 140300 | 1339189420 | 4960 | 4955 | 4965 | 4955 | 363 |
| 271 | 20240725 | 140200 | 1337387460 | 4965 | 4965 | 4965 | 4965 | 0 |
| 272 | 20240725 | 140100 | 1337387460 | 4965 | 4955 | 4965 | 4955 | 629 |
| 273 | 20240725 | 140000 | 1334264915 | 4955 | 4955 | 4965 | 4955 | 663 |
| 274 | 20240725 | 135900 | 1330976575 | 4960 | 4950 | 4960 | 4950 | 1295 |
| 275 | 20240725 | 135800 | 1324553645 | 4950 | 4945 | 4950 | 4945 | 249 |
| 276 | 20240725 | 135700 | 1323321155 | 4965 | 4975 | 4975 | 4940 | 41705 |
| 277 | 20240725 | 135600 | 1117010555 | 4975 | 4975 | 4975 | 4975 | 139 |
| 278 | 20240725 | 135500 | 1116319030 | 4980 | 4975 | 4980 | 4975 | 155 |
| 279 | 20240725 | 135400 | 1115547230 | 4975 | 4975 | 4975 | 4975 | 27 |
| 280 | 20240725 | 135300 | 1115412905 | 4980 | 4980 | 4980 | 4980 | 243 |
| 281 | 20240725 | 135200 | 1114202765 | 4975 | 4980 | 4980 | 4975 | 108 |
| 282 | 20240725 | 135100 | 1113665065 | 4975 | 4975 | 4975 | 4975 | 17 |
| 283 | 20240725 | 135000 | 1113580490 | 4975 | 4975 | 4980 | 4975 | 156 |
| 284 | 20240725 | 134900 | 1112804375 | 4980 | 4975 | 4980 | 4975 | 186 |
| 285 | 20240725 | 134800 | 1111878110 | 4975 | 4975 | 4980 | 4975 | 494 |
| 286 | 20240725 | 134700 | 1109418750 | 4975 | 4975 | 4975 | 4975 | 13 |
| 287 | 20240725 | 134600 | 1109354075 | 4975 | 4980 | 4980 | 4975 | 180 |
| 288 | 20240725 | 134500 | 1108457830 | 4975 | 4975 | 4975 | 4975 | 455 |
| 289 | 20240725 | 134400 | 1106194205 | 4975 | 4975 | 4975 | 4975 | 138 |
| 290 | 20240725 | 134300 | 1105507655 | 4980 | 4975 | 4980 | 4975 | 281 |
| 291 | 20240725 | 134200 | 1104108290 | 4975 | 4975 | 4975 | 4975 | 160 |
| 292 | 20240725 | 134100 | 1103312290 | 4980 | 4975 | 4980 | 4975 | 364 |
| 293 | 20240725 | 134000 | 1101500225 | 4975 | 4975 | 4975 | 4975 | 1033 |
| 294 | 20240725 | 133900 | 1096361050 | 4980 | 4980 | 4980 | 4980 | 1 |
| 295 | 20240725 | 133800 | 1096356070 | 4980 | 4975 | 4980 | 4975 | 48 |
| 296 | 20240725 | 133700 | 1096117265 | 4980 | 4980 | 4980 | 4980 | 488 |
| 297 | 20240725 | 133600 | 1093687025 | 4975 | 4970 | 4975 | 4970 | 1649 |
| 298 | 20240725 | 133500 | 1085483840 | 4970 | 4965 | 4970 | 4965 | 192 |
| 299 | 20240725 | 133400 | 1084529670 | 4965 | 4965 | 4965 | 4965 | 32 |
| 300 | 20240725 | 133300 | 1084370790 | 4970 | 4970 | 4970 | 4970 | 141 |
| 301 | 20240725 | 133200 | 1083670020 | 4965 | 4960 | 4965 | 4960 | 294 |
| 302 | 20240725 | 133100 | 1082210405 | 4960 | 4960 | 4960 | 4960 | 507 |
| 303 | 20240725 | 133000 | 1079695685 | 4960 | 4955 | 4960 | 4955 | 325 |
| 304 | 20240725 | 132900 | 1078085295 | 4955 | 4955 | 4955 | 4955 | 10 |
| 305 | 20240725 | 132800 | 1078035745 | 4950 | 4950 | 4955 | 4950 | 696 |
| 306 | 20240725 | 132700 | 1074587845 | 4950 | 4950 | 4950 | 4950 | 116 |
| 307 | 20240725 | 132600 | 1074013645 | 4950 | 4950 | 4950 | 4950 | 28 |
| 308 | 20240725 | 132500 | 1073875045 | 4950 | 4955 | 4955 | 4950 | 1496 |
| 309 | 20240725 | 132400 | 1066463010 | 4955 | 4955 | 4955 | 4955 | 27 |
| 310 | 20240725 | 132300 | 1066329225 | 4960 | 4960 | 4960 | 4955 | 225 |
| 311 | 20240725 | 132200 | 1065213240 | 4960 | 4955 | 4960 | 4955 | 111 |
| 312 | 20240725 | 132100 | 1064662905 | 4955 | 4960 | 4960 | 4955 | 244 |
| 313 | 20240725 | 132000 | 1063453210 | 4955 | 4955 | 4955 | 4955 | 145 |
| 314 | 20240725 | 131900 | 1062734735 | 4955 | 4955 | 4955 | 4955 | 471 |
| 315 | 20240725 | 131800 | 1060400930 | 4960 | 4960 | 4960 | 4955 | 260 |
| 316 | 20240725 | 131700 | 1059111465 | 4955 | 4955 | 4955 | 4955 | 3 |
| 317 | 20240725 | 131600 | 1059096600 | 4955 | 4955 | 4955 | 4955 | 31 |
| 318 | 20240725 | 131500 | 1058942995 | 4955 | 4960 | 4960 | 4955 | 485 |
| 319 | 20240725 | 131400 | 1056537460 | 4955 | 4955 | 4955 | 4955 | 27 |
| 320 | 20240725 | 131300 | 1056403675 | 4955 | 4955 | 4955 | 4955 | 492 |
| 321 | 20240725 | 131200 | 1053965815 | 4950 | 4950 | 4950 | 4950 | 46 |
| 322 | 20240725 | 131100 | 1053738115 | 4955 | 4955 | 4955 | 4955 | 130 |
| 323 | 20240725 | 131000 | 1053093965 | 4955 | 4950 | 4955 | 4950 | 34 |
| 324 | 20240725 | 130900 | 1052925650 | 4950 | 4955 | 4955 | 4950 | 23 |
| 325 | 20240725 | 130800 | 1052811790 | 4955 | 4950 | 4955 | 4950 | 51 |
| 326 | 20240725 | 130700 | 1052559240 | 4950 | 4950 | 4950 | 4950 | 172 |
| 327 | 20240725 | 130600 | 1051707840 | 4945 | 4950 | 4950 | 4945 | 143 |
| 328 | 20240725 | 130500 | 1051000205 | 4950 | 4950 | 4950 | 4950 | 651 |
| 329 | 20240725 | 130400 | 1047777755 | 4950 | 4945 | 4950 | 4945 | 533 |
| 330 | 20240725 | 130300 | 1045139570 | 4945 | 4950 | 4950 | 4945 | 7055 |
| 331 | 20240725 | 130200 | 1010217475 | 4950 | 4950 | 4955 | 4950 | 300 |
| 332 | 20240725 | 130100 | 1008731575 | 4950 | 4950 | 4950 | 4950 | 3 |
| 333 | 20240725 | 130000 | 1008716725 | 4950 | 4950 | 4955 | 4950 | 375 |
| 334 | 20240725 | 125900 | 1006858755 | 4950 | 4950 | 4950 | 4950 | 13 |
| 335 | 20240725 | 125800 | 1006794405 | 4950 | 4950 | 4950 | 4950 | 30 |
| 336 | 20240725 | 125700 | 1006645905 | 4955 | 4955 | 4955 | 4955 | 137 |
| 337 | 20240725 | 125600 | 1005967070 | 4960 | 4955 | 4960 | 4950 | 233 |
| 338 | 20240725 | 125500 | 1004812325 | 4955 | 4955 | 4955 | 4955 | 52 |
| 339 | 20240725 | 125400 | 1004554665 | 4955 | 4950 | 4955 | 4950 | 213 |
| 340 | 20240725 | 125300 | 1003500015 | 4955 | 4950 | 4955 | 4950 | 87 |
| 341 | 20240725 | 125200 | 1003069005 | 4955 | 4950 | 4955 | 4950 | 232 |
| 342 | 20240725 | 125100 | 1001919600 | 4955 | 4955 | 4955 | 4955 | 533 |
| 343 | 20240725 | 125000 | 999278585 | 4965 | 4965 | 4965 | 4955 | 804 |
| 344 | 20240725 | 124900 | 995293175 | 4960 | 4955 | 4960 | 4955 | 165 |
| 345 | 20240725 | 124800 | 994474860 | 4955 | 4950 | 4955 | 4950 | 327 |
| 346 | 20240725 | 124700 | 992854710 | 4955 | 4955 | 4955 | 4955 | 300 |
| 347 | 20240725 | 124600 | 991368210 | 4955 | 4950 | 4955 | 4950 | 749 |
| 348 | 20240725 | 124500 | 987659215 | 4955 | 4955 | 4955 | 4955 | 325 |
| 349 | 20240725 | 124400 | 986048840 | 4950 | 4955 | 4955 | 4950 | 104 |
| 350 | 20240725 | 124300 | 985533540 | 4950 | 4955 | 4955 | 4950 | 555 |
| 351 | 20240725 | 124200 | 982783650 | 4955 | 4960 | 4960 | 4955 | 530 |
| 352 | 20240725 | 124100 | 980157495 | 4955 | 4955 | 4955 | 4955 | 31 |
| 353 | 20240725 | 124000 | 980003890 | 4950 | 4955 | 4965 | 4950 | 2917 |
| 354 | 20240725 | 123900 | 965545205 | 4955 | 4955 | 4960 | 4955 | 197 |
| 355 | 20240725 | 123800 | 964568820 | 4955 | 4955 | 4955 | 4955 | 3 |
| 356 | 20240725 | 123700 | 964553955 | 4955 | 4960 | 4960 | 4955 | 181 |
| 357 | 20240725 | 123600 | 963656335 | 4960 | 4955 | 4960 | 4955 | 795 |
| 358 | 20240725 | 123500 | 959716860 | 4955 | 4955 | 4955 | 4955 | 27 |
| 359 | 20240725 | 123400 | 959583075 | 4960 | 4965 | 4965 | 4960 | 2070 |
| 360 | 20240725 | 123300 | 949311465 | 4965 | 4970 | 4970 | 4965 | 833 |
| 361 | 20240725 | 123200 | 945175570 | 4965 | 4970 | 4970 | 4965 | 31 |
| 362 | 20240725 | 123100 | 945021520 | 4965 | 4970 | 4970 | 4965 | 300 |
| 363 | 20240725 | 123000 | 943530655 | 4965 | 4965 | 4965 | 4965 | 13 |
| 364 | 20240725 | 122900 | 943466110 | 4965 | 4965 | 4975 | 4965 | 31 |
| 365 | 20240725 | 122800 | 943312185 | 4965 | 4965 | 4965 | 4965 | 1 |
| 366 | 20240725 | 122700 | 943307220 | 4955 | 4985 | 4985 | 4940 | 43133 |
| 367 | 20240725 | 122600 | 729204750 | 4980 | 4980 | 4980 | 4980 | 19 |
| 368 | 20240725 | 122500 | 729110130 | 4980 | 4980 | 4985 | 4980 | 131 |
| 369 | 20240725 | 122400 | 728457250 | 4985 | 4985 | 4985 | 4985 | 142 |
| 370 | 20240725 | 122300 | 727749380 | 4980 | 4980 | 4980 | 4980 | 153 |
| 371 | 20240725 | 122200 | 726987440 | 4985 | 4985 | 4985 | 4985 | 0 |
| 372 | 20240725 | 122100 | 726987440 | 4985 | 4985 | 4985 | 4980 | 100 |
| 373 | 20240725 | 122000 | 726489105 | 4980 | 4980 | 4985 | 4980 | 233 |
| 374 | 20240725 | 121900 | 725328260 | 4980 | 4980 | 4980 | 4980 | 28 |
| 375 | 20240725 | 121800 | 725188820 | 4985 | 4985 | 4985 | 4985 | 175 |
| 376 | 20240725 | 121700 | 724316445 | 4985 | 4985 | 4985 | 4985 | 1290 |
| 377 | 20240725 | 121600 | 717885795 | 4990 | 4990 | 4990 | 4990 | 149 |
| 378 | 20240725 | 121500 | 717142285 | 4990 | 4985 | 4990 | 4985 | 173 |
| 379 | 20240725 | 121400 | 716279470 | 4990 | 4985 | 4990 | 4985 | 288 |
| 380 | 20240725 | 121300 | 714842605 | 4985 | 4985 | 4985 | 4985 | 45 |
| 381 | 20240725 | 121200 | 714618280 | 4990 | 4990 | 4990 | 4990 | 149 |
| 382 | 20240725 | 121100 | 713874770 | 4985 | 4990 | 4990 | 4985 | 175 |
| 383 | 20240725 | 121000 | 713001660 | 4990 | 4990 | 4990 | 4985 | 28 |
| 384 | 20240725 | 120900 | 712862005 | 4985 | 4985 | 4985 | 4985 | 80 |
| 385 | 20240725 | 120800 | 712463205 | 4985 | 4980 | 4985 | 4980 | 1449 |
| 386 | 20240725 | 120700 | 705244805 | 4980 | 4975 | 4980 | 4975 | 369 |
| 387 | 20240725 | 120600 | 703407955 | 4975 | 4975 | 4975 | 4975 | 117 |
| 388 | 20240725 | 120500 | 702825880 | 4980 | 4975 | 4980 | 4975 | 143 |
| 389 | 20240725 | 120400 | 702114445 | 4975 | 4980 | 4980 | 4975 | 162 |
| 390 | 20240725 | 120300 | 701307775 | 4975 | 4975 | 4975 | 4975 | 149 |
| 391 | 20240725 | 120200 | 700566500 | 4980 | 4980 | 4980 | 4980 | 0 |
| 392 | 20240725 | 120100 | 700566500 | 4980 | 4975 | 4980 | 4975 | 31 |
| 393 | 20240725 | 120000 | 700412260 | 4975 | 4975 | 4980 | 4975 | 330 |
| 394 | 20240725 | 115900 | 698769495 | 4980 | 4980 | 4980 | 4975 | 254 |
| 395 | 20240725 | 115800 | 697504730 | 4975 | 4975 | 4975 | 4975 | 550 |
| 396 | 20240725 | 115700 | 694768480 | 4975 | 4980 | 4980 | 4975 | 183 |
| 397 | 20240725 | 115600 | 693857370 | 4975 | 4975 | 4975 | 4975 | 119 |
| 398 | 20240725 | 115500 | 693265345 | 4980 | 4975 | 4980 | 4975 | 293 |
| 399 | 20240725 | 115400 | 691806970 | 4980 | 4975 | 4980 | 4975 | 141 |
| 400 | 20240725 | 115300 | 691105445 | 4975 | 4975 | 4975 | 4975 | 147 |
| 401 | 20240725 | 115200 | 690374120 | 4980 | 4980 | 4980 | 4980 | 2347 |
| 402 | 20240725 | 115100 | 678686060 | 4980 | 4985 | 4985 | 4980 | 958 |
| 403 | 20240725 | 115000 | 673915205 | 4980 | 4985 | 4985 | 4980 | 621 |
| 404 | 20240725 | 114900 | 670822600 | 4980 | 4980 | 4980 | 4980 | 28 |
| 405 | 20240725 | 114800 | 670683160 | 4980 | 4985 | 4990 | 4980 | 983 |
| 406 | 20240725 | 114700 | 665782905 | 4985 | 4985 | 4985 | 4985 | 120 |
| 407 | 20240725 | 114600 | 665184705 | 4985 | 4985 | 4985 | 4985 | 45 |
| 408 | 20240725 | 114500 | 664960380 | 4985 | 5000 | 5000 | 4985 | 8917 |
| 409 | 20240725 | 114400 | 620440785 | 4995 | 4995 | 4995 | 4995 | 13 |
| 410 | 20240725 | 114300 | 620375850 | 4995 | 5000 | 5000 | 4995 | 170 |
| 411 | 20240725 | 114200 | 619525990 | 4995 | 4995 | 4995 | 4995 | 113 |
| 412 | 20240725 | 114100 | 618961555 | 4995 | 4995 | 4995 | 4995 | 156 |
| 413 | 20240725 | 114000 | 618182335 | 4995 | 4995 | 4995 | 4995 | 4 |
| 414 | 20240725 | 113900 | 618162355 | 4995 | 4995 | 4995 | 4995 | 32 |
| 415 | 20240725 | 113800 | 618002515 | 4995 | 4995 | 4995 | 4995 | 130 |
| 416 | 20240725 | 113700 | 617353165 | 5000 | 5000 | 5010 | 5000 | 954 |
| 417 | 20240725 | 113600 | 612579445 | 5000 | 5010 | 5010 | 5000 | 118 |
| 418 | 20240725 | 113500 | 611989205 | 5000 | 5000 | 5000 | 5000 | 60 |
| 419 | 20240725 | 113400 | 611689205 | 5000 | 5010 | 5020 | 5000 | 442 |
| 420 | 20240725 | 113300 | 609474915 | 5000 | 5000 | 5000 | 5000 | 3 |
| 421 | 20240725 | 113200 | 609459915 | 5000 | 5000 | 5010 | 5000 | 479 |
| 422 | 20240725 | 113100 | 607061365 | 4995 | 4990 | 4995 | 4985 | 889 |
| 423 | 20240725 | 113000 | 602624320 | 4985 | 4985 | 4985 | 4985 | 28 |
| 424 | 20240725 | 112900 | 602484740 | 4990 | 4990 | 4990 | 4990 | 250 |
| 425 | 20240725 | 112800 | 601237240 | 4985 | 4985 | 4990 | 4985 | 67 |
| 426 | 20240725 | 112700 | 600903125 | 4985 | 4985 | 4985 | 4985 | 0 |
| 427 | 20240725 | 112600 | 600903125 | 4985 | 4985 | 4985 | 4985 | 28 |
| 428 | 20240725 | 112500 | 600763545 | 4985 | 4985 | 4985 | 4985 | 17 |
| 429 | 20240725 | 112400 | 600678800 | 4985 | 4990 | 4995 | 4985 | 168 |
| 430 | 20240725 | 112300 | 599840070 | 4990 | 4990 | 4990 | 4990 | 67 |
| 431 | 20240725 | 112200 | 599505740 | 4990 | 4995 | 4995 | 4990 | 422 |
| 432 | 20240725 | 112100 | 597398960 | 4995 | 5000 | 5010 | 4990 | 1588 |
| 433 | 20240725 | 112000 | 589460805 | 4995 | 4995 | 4995 | 4995 | 31 |
| 434 | 20240725 | 111900 | 589305960 | 5010 | 5010 | 5010 | 5010 | 79 |
| 435 | 20240725 | 111800 | 588910170 | 5010 | 5000 | 5010 | 4995 | 243 |
| 436 | 20240725 | 111700 | 587695225 | 5000 | 4990 | 5000 | 4990 | 1547 |
| 437 | 20240725 | 111600 | 579973215 | 4985 | 4985 | 4985 | 4985 | 28 |
| 438 | 20240725 | 111500 | 579833635 | 4990 | 4990 | 4990 | 4985 | 14 |
| 439 | 20240725 | 111400 | 579763835 | 4985 | 4985 | 4985 | 4985 | 31 |
| 440 | 20240725 | 111300 | 579609300 | 4990 | 4990 | 4990 | 4990 | 10 |
| 441 | 20240725 | 111200 | 579559400 | 4990 | 4990 | 4990 | 4985 | 574 |
| 442 | 20240725 | 111100 | 576695155 | 4985 | 4990 | 4990 | 4985 | 27 |
| 443 | 20240725 | 111000 | 576560495 | 4985 | 4985 | 4985 | 4985 | 719 |
| 444 | 20240725 | 110900 | 572976280 | 4985 | 4985 | 4985 | 4985 | 177 |
| 445 | 20240725 | 110800 | 572093935 | 4980 | 4985 | 4985 | 4980 | 934 |
| 446 | 20240725 | 110700 | 567438175 | 4980 | 4980 | 4980 | 4980 | 1 |
| 447 | 20240725 | 110600 | 567433195 | 4980 | 4980 | 4980 | 4980 | 71 |
| 448 | 20240725 | 110500 | 567079615 | 4980 | 4980 | 4980 | 4980 | 292 |
| 449 | 20240725 | 110400 | 565625455 | 4980 | 4985 | 4985 | 4980 | 762 |
| 450 | 20240725 | 110300 | 561830595 | 4985 | 4990 | 4990 | 4985 | 717 |
| 451 | 20240725 | 110200 | 558255605 | 4990 | 4990 | 4990 | 4990 | 1 |
| 452 | 20240725 | 110100 | 558250615 | 4985 | 4985 | 4985 | 4985 | 217 |
| 453 | 20240725 | 110000 | 557168870 | 4985 | 4990 | 4990 | 4985 | 299 |
| 454 | 20240725 | 105900 | 555676875 | 4995 | 5000 | 5000 | 4995 | 774 |
| 455 | 20240725 | 105800 | 551809000 | 4995 | 4995 | 4995 | 4995 | 100 |
| 456 | 20240725 | 105700 | 551309500 | 4995 | 4995 | 4995 | 4995 | 186 |
| 457 | 20240725 | 105600 | 550380430 | 4990 | 4990 | 4990 | 4990 | 462 |
| 458 | 20240725 | 105500 | 548075050 | 4985 | 4990 | 4990 | 4985 | 947 |
| 459 | 20240725 | 105400 | 543352350 | 4995 | 4995 | 4995 | 4995 | 0 |
| 460 | 20240725 | 105300 | 543352350 | 4995 | 4995 | 4995 | 4995 | 0 |
| 461 | 20240725 | 105200 | 543352350 | 4995 | 4995 | 4995 | 4995 | 15 |
| 462 | 20240725 | 105100 | 543277425 | 5000 | 5000 | 5000 | 5000 | 21 |
| 463 | 20240725 | 105000 | 543172425 | 4995 | 4995 | 4995 | 4995 | 3 |
| 464 | 20240725 | 104900 | 543157440 | 4995 | 4990 | 4995 | 4985 | 1807 |
| 465 | 20240725 | 104800 | 534140000 | 4995 | 4995 | 4995 | 4990 | 286 |
| 466 | 20240725 | 104700 | 532712000 | 4995 | 4990 | 4995 | 4990 | 358 |
| 467 | 20240725 | 104600 | 530924335 | 4990 | 4995 | 4995 | 4990 | 452 |
| 468 | 20240725 | 104500 | 528668130 | 4995 | 4990 | 4995 | 4990 | 133 |
| 469 | 20240725 | 104400 | 528004335 | 4995 | 4990 | 4995 | 4990 | 1269 |
| 470 | 20240725 | 104300 | 521671170 | 4995 | 4995 | 4995 | 4995 | 0 |
| 471 | 20240725 | 104200 | 521671170 | 4995 | 4995 | 4995 | 4995 | 8 |
| 472 | 20240725 | 104100 | 521631210 | 4990 | 4990 | 4990 | 4990 | 755 |
| 473 | 20240725 | 104000 | 517863760 | 4990 | 4990 | 4995 | 4990 | 276 |
| 474 | 20240725 | 103900 | 516485510 | 4995 | 4995 | 4995 | 4995 | 220 |
| 475 | 20240725 | 103800 | 515386610 | 4990 | 4990 | 4990 | 4990 | 15 |
| 476 | 20240725 | 103700 | 515311760 | 4995 | 4990 | 4995 | 4990 | 304 |
| 477 | 20240725 | 103600 | 513794575 | 4990 | 4990 | 4990 | 4990 | 25 |
| 478 | 20240725 | 103500 | 513669825 | 4990 | 4990 | 4990 | 4990 | 282 |
| 479 | 20240725 | 103400 | 512262645 | 4990 | 4990 | 4990 | 4990 | 477 |
| 480 | 20240725 | 103300 | 509882415 | 4990 | 4990 | 4990 | 4990 | 17 |
| 481 | 20240725 | 103200 | 509797585 | 4985 | 4985 | 4985 | 4985 | 116 |
| 482 | 20240725 | 103100 | 509219325 | 4990 | 4990 | 4990 | 4990 | 4 |
| 483 | 20240725 | 103000 | 509199365 | 5000 | 5000 | 5000 | 5000 | 0 |
| 484 | 20240725 | 102900 | 509199365 | 5000 | 4990 | 5000 | 4990 | 3 |
| 485 | 20240725 | 102800 | 509184380 | 4980 | 4985 | 4985 | 4975 | 3355 |
| 486 | 20240725 | 102700 | 492489070 | 4980 | 4980 | 4980 | 4980 | 76 |
| 487 | 20240725 | 102600 | 492110590 | 4985 | 4985 | 4985 | 4985 | 2577 |
| 488 | 20240725 | 102500 | 479264245 | 4990 | 4995 | 4995 | 4990 | 1597 |
| 489 | 20240725 | 102400 | 471293980 | 4995 | 4990 | 4995 | 4990 | 1238 |
| 490 | 20240725 | 102300 | 465113860 | 4990 | 4990 | 4990 | 4990 | 0 |
| 491 | 20240725 | 102200 | 465113860 | 4990 | 4985 | 4990 | 4985 | 1064 |
| 492 | 20240725 | 102100 | 459809750 | 4985 | 4990 | 5000 | 4985 | 214 |
| 493 | 20240725 | 102000 | 458742120 | 4980 | 4980 | 4985 | 4980 | 1490 |
| 494 | 20240725 | 101900 | 451316210 | 4980 | 4980 | 4980 | 4980 | 500 |
| 495 | 20240725 | 101800 | 448826210 | 4975 | 4975 | 4980 | 4975 | 683 |
| 496 | 20240725 | 101700 | 445428280 | 4975 | 4975 | 4975 | 4975 | 800 |
| 497 | 20240725 | 101600 | 441448280 | 4975 | 4985 | 4985 | 4975 | 2370 |
| 498 | 20240725 | 101500 | 429646315 | 4985 | 4980 | 4985 | 4980 | 520 |
| 499 | 20240725 | 101400 | 427054120 | 4980 | 4985 | 4990 | 4980 | 2895 |
| 500 | 20240725 | 101300 | 412622445 | 4985 | 4990 | 4990 | 4985 | 1100 |
| 501 | 20240725 | 101200 | 407138445 | 4985 | 4990 | 4990 | 4985 | 1773 |
| 502 | 20240725 | 101100 | 398293210 | 4990 | 5000 | 5000 | 4990 | 1293 |
| 503 | 20240725 | 101000 | 391835285 | 5000 | 5000 | 5000 | 5000 | 248 |
| 504 | 20240725 | 100900 | 390595285 | 4995 | 4995 | 4995 | 4995 | 0 |
| 505 | 20240725 | 100800 | 390595285 | 4995 | 4995 | 4995 | 4995 | 24 |
| 506 | 20240725 | 100700 | 390475405 | 4995 | 5000 | 5000 | 4995 | 1080 |
| 507 | 20240725 | 100600 | 385075775 | 5010 | 5010 | 5010 | 5010 | 280 |
| 508 | 20240725 | 100500 | 383672975 | 5000 | 5000 | 5000 | 5000 | 150 |
| 509 | 20240725 | 100400 | 382922975 | 5000 | 5000 | 5000 | 5000 | 282 |
| 510 | 20240725 | 100300 | 381512975 | 5000 | 5010 | 5010 | 5000 | 1105 |
| 511 | 20240725 | 100200 | 375987965 | 5020 | 5010 | 5020 | 5010 | 652 |
| 512 | 20240725 | 100100 | 372721425 | 5020 | 5030 | 5030 | 5020 | 4404 |
| 513 | 20240725 | 100000 | 350578435 | 5020 | 5030 | 5030 | 5020 | 398 |
| 514 | 20240725 | 095900 | 348576535 | 5030 | 5030 | 5030 | 5030 | 0 |
| 515 | 20240725 | 095800 | 348576535 | 5030 | 5030 | 5030 | 5030 | 11 |
| 516 | 20240725 | 095700 | 348521205 | 5030 | 5020 | 5030 | 5020 | 328 |
| 517 | 20240725 | 095600 | 346872065 | 5020 | 5020 | 5020 | 5020 | 170 |
| 518 | 20240725 | 095500 | 346018665 | 5010 | 5010 | 5010 | 5010 | 60 |
| 519 | 20240725 | 095400 | 345718065 | 5010 | 5020 | 5040 | 5010 | 1596 |
| 520 | 20240725 | 095300 | 337700735 | 5020 | 5030 | 5050 | 5020 | 2179 |
| 521 | 20240725 | 095200 | 326728105 | 5020 | 5040 | 5040 | 5020 | 23 |
| 522 | 20240725 | 095100 | 326612625 | 5040 | 5020 | 5040 | 5020 | 5496 |
| 523 | 20240725 | 095000 | 299008655 | 5010 | 5010 | 5010 | 5010 | 1000 |
| 524 | 20240725 | 094900 | 293998655 | 5020 | 5020 | 5020 | 5020 | 468 |
| 525 | 20240725 | 094800 | 291649295 | 5010 | 5020 | 5020 | 5010 | 767 |
| 526 | 20240725 | 094700 | 287804005 | 5000 | 5020 | 5020 | 5000 | 1137 |
| 527 | 20240725 | 094600 | 282116145 | 5020 | 5020 | 5020 | 5020 | 0 |
| 528 | 20240725 | 094500 | 282116145 | 5020 | 5010 | 5020 | 5010 | 273 |
| 529 | 20240725 | 094400 | 280747965 | 4995 | 5010 | 5010 | 4995 | 45 |
| 530 | 20240725 | 094300 | 280523040 | 4995 | 5010 | 5020 | 4995 | 1041 |
| 531 | 20240725 | 094200 | 275312215 | 5010 | 5010 | 5020 | 5010 | 512 |
| 532 | 20240725 | 094100 | 272744805 | 4995 | 4995 | 4995 | 4995 | 67 |
| 533 | 20240725 | 094000 | 272410140 | 5000 | 4995 | 5010 | 4995 | 828 |
| 534 | 20240725 | 093900 | 268274250 | 4995 | 5010 | 5020 | 4995 | 604 |
| 535 | 20240725 | 093800 | 265243995 | 5010 | 5010 | 5020 | 5010 | 568 |
| 536 | 20240725 | 093700 | 262398295 | 5010 | 5000 | 5010 | 4995 | 513 |
| 537 | 20240725 | 093600 | 259833520 | 4990 | 4990 | 4990 | 4990 | 34 |
| 538 | 20240725 | 093500 | 259663860 | 5000 | 4990 | 5000 | 4990 | 906 |
| 539 | 20240725 | 093400 | 255134030 | 4995 | 5010 | 5010 | 4990 | 6251 |
| 540 | 20240725 | 093300 | 223923195 | 5020 | 5020 | 5030 | 5010 | 150 |
| 541 | 20240725 | 093200 | 223169915 | 5010 | 5000 | 5010 | 5000 | 353 |
| 542 | 20240725 | 093100 | 221401645 | 5000 | 5010 | 5010 | 5000 | 521 |
| 543 | 20240725 | 093000 | 218796605 | 5000 | 4995 | 5000 | 4995 | 122 |
| 544 | 20240725 | 092900 | 218186715 | 5010 | 5010 | 5010 | 4995 | 3101 |
| 545 | 20240725 | 092800 | 202650975 | 5000 | 4990 | 5000 | 4990 | 77 |
| 546 | 20240725 | 092700 | 202266165 | 4990 | 4985 | 4990 | 4985 | 52 |
| 547 | 20240725 | 092600 | 202006775 | 4985 | 4985 | 4985 | 4985 | 34 |
| 548 | 20240725 | 092500 | 201837285 | 4985 | 4995 | 4995 | 4985 | 1728 |
| 549 | 20240725 | 092400 | 193211025 | 4990 | 5010 | 5010 | 4990 | 735 |
| 550 | 20240725 | 092300 | 189534935 | 5020 | 5010 | 5020 | 5000 | 766 |
| 551 | 20240725 | 092200 | 185696525 | 5000 | 5000 | 5010 | 5000 | 385 |
| 552 | 20240725 | 092100 | 183770075 | 4995 | 4990 | 4995 | 4990 | 199 |
| 553 | 20240725 | 092000 | 182776385 | 4990 | 4990 | 5000 | 4990 | 260 |
| 554 | 20240725 | 091900 | 181477135 | 4990 | 5000 | 5000 | 4990 | 4517 |
| 555 | 20240725 | 091800 | 158929020 | 4990 | 5000 | 5000 | 4990 | 1473 |
| 556 | 20240725 | 091700 | 151565145 | 5000 | 4990 | 5000 | 4990 | 694 |
| 557 | 20240725 | 091600 | 148097395 | 4995 | 4990 | 4995 | 4990 | 51 |
| 558 | 20240725 | 091500 | 147842860 | 4985 | 4985 | 4985 | 4985 | 34 |
| 559 | 20240725 | 091400 | 147673370 | 4990 | 4975 | 5000 | 4975 | 410 |
| 560 | 20240725 | 091300 | 145629390 | 4980 | 4975 | 4980 | 4975 | 856 |
| 561 | 20240725 | 091200 | 141366930 | 4980 | 4985 | 4985 | 4980 | 326 |
| 562 | 20240725 | 091100 | 139742900 | 4975 | 4975 | 4975 | 4975 | 205 |
| 563 | 20240725 | 091000 | 138723025 | 4975 | 4985 | 4985 | 4975 | 2878 |
| 564 | 20240725 | 090900 | 124404965 | 4975 | 4980 | 4980 | 4975 | 707 |
| 565 | 20240725 | 090800 | 120884190 | 4980 | 4980 | 4980 | 4980 | 35 |
| 566 | 20240725 | 090700 | 120709890 | 4980 | 4980 | 4990 | 4980 | 1800 |
| 567 | 20240725 | 090600 | 111742755 | 4980 | 4970 | 4980 | 4970 | 2916 |
| 568 | 20240725 | 090500 | 97235415 | 4975 | 4970 | 4975 | 4960 | 7295 |
| 569 | 20240725 | 090400 | 61034520 | 4970 | 5010 | 5020 | 4970 | 5668 |
| 570 | 20240725 | 090300 | 32765385 | 5000 | 5010 | 5020 | 5000 | 99 |
| 571 | 20240725 | 090200 | 32269525 | 5010 | 5010 | 5020 | 5010 | 1905 |
| 572 | 20240725 | 090100 | 22722915 | 5000 | 5010 | 5010 | 5000 | 173 |
| 573 | 20240725 | 090000 | 21856815 | 4995 | 5010 | 5010 | 4980 | 4364 |