30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240725 | 191100 | 4225360945 | 3955 | 3955 | 3955 | 3955 | 8965 |
| 3 | 20240725 | 191000 | 4225360945 | 3955 | 3955 | 3955 | 3955 | 0 |
| 4 | 20240725 | 190900 | 4225360945 | 3955 | 3955 | 3955 | 3955 | 0 |
| 5 | 20240725 | 190800 | 4225360945 | 3955 | 3955 | 3955 | 3955 | 0 |
| 6 | 20240725 | 190700 | 4225360945 | 3955 | 3955 | 3955 | 3955 | 0 |
| 7 | 20240725 | 190600 | 4225360945 | 3955 | 3955 | 3955 | 3955 | 0 |
| 8 | 20240725 | 190500 | 4225360945 | 3955 | 3955 | 3955 | 3955 | 0 |
| 9 | 20240725 | 190400 | 4225360945 | 3955 | 3955 | 3955 | 3955 | 0 |
| 10 | 20240725 | 190300 | 4225360945 | 3955 | 3955 | 3955 | 3955 | 0 |
| 11 | 20240725 | 190200 | 4225360945 | 3955 | 3955 | 3955 | 3955 | 0 |
| 12 | 20240725 | 190100 | 4225360945 | 3955 | 3955 | 3955 | 3955 | 0 |
| 13 | 20240725 | 190000 | 4225360945 | 3955 | 3955 | 3955 | 3955 | 0 |
| 14 | 20240725 | 185900 | 4225360945 | 3955 | 3955 | 3955 | 3955 | 0 |
| 15 | 20240725 | 185800 | 4225360945 | 3955 | 3955 | 3955 | 3955 | 0 |
| 16 | 20240725 | 185700 | 4225360945 | 3955 | 3955 | 3955 | 3955 | 0 |
| 17 | 20240725 | 185600 | 4225360945 | 3955 | 3955 | 3955 | 3955 | 0 |
| 18 | 20240725 | 185500 | 4225360945 | 3955 | 3955 | 3955 | 3955 | 0 |
| 19 | 20240725 | 185400 | 4225360945 | 3955 | 3955 | 3955 | 3955 | 0 |
| 20 | 20240725 | 185300 | 4225360945 | 3955 | 3955 | 3955 | 3955 | 0 |
| 21 | 20240725 | 185200 | 4225360945 | 3955 | 3955 | 3955 | 3955 | 0 |
| 22 | 20240725 | 185100 | 4225360945 | 3955 | 3955 | 3955 | 3955 | 0 |
| 23 | 20240725 | 185000 | 4225360945 | 3955 | 3955 | 3955 | 3955 | 0 |
| 24 | 20240725 | 184900 | 4225360945 | 3955 | 3955 | 3955 | 3955 | 0 |
| 25 | 20240725 | 184800 | 4225360945 | 3955 | 3955 | 3955 | 3955 | 0 |
| 26 | 20240725 | 184700 | 4225360945 | 3955 | 3955 | 3955 | 3955 | 0 |
| 27 | 20240725 | 184600 | 4225360945 | 3955 | 3955 | 3955 | 3955 | 0 |
| 28 | 20240725 | 184500 | 4225360945 | 3955 | 3955 | 3955 | 3955 | 0 |
| 29 | 20240725 | 184400 | 4225360945 | 3955 | 3955 | 3955 | 3955 | 0 |
| 30 | 20240725 | 184300 | 4225360945 | 3955 | 3955 | 3955 | 3955 | 0 |
| 31 | 20240725 | 184200 | 4225360945 | 3955 | 3955 | 3955 | 3955 | 0 |
| 32 | 20240725 | 184100 | 4225360945 | 3955 | 3955 | 3955 | 3955 | 8965 |
| 33 | 20240725 | 184000 | 4225360945 | 3955 | 3955 | 3955 | 3955 | 0 |
| 34 | 20240725 | 183900 | 4225360945 | 3955 | 3955 | 3955 | 3955 | 0 |
| 35 | 20240725 | 183800 | 4225360945 | 3955 | 3955 | 3955 | 3955 | 0 |
| 36 | 20240725 | 183700 | 4225360945 | 3955 | 3955 | 3955 | 3955 | 0 |
| 37 | 20240725 | 183600 | 4225360945 | 3955 | 3955 | 3955 | 3955 | 0 |
| 38 | 20240725 | 183500 | 4225360945 | 3955 | 3955 | 3955 | 3955 | 0 |
| 39 | 20240725 | 183400 | 4225360945 | 3955 | 3955 | 3955 | 3955 | 0 |
| 40 | 20240725 | 183300 | 4225360945 | 3955 | 3955 | 3955 | 3955 | 0 |
| 41 | 20240725 | 183200 | 4225360945 | 3955 | 3955 | 3955 | 3955 | 0 |
| 42 | 20240725 | 183100 | 4225360945 | 3955 | 3955 | 3955 | 3955 | 0 |
| 43 | 20240725 | 183000 | 4225360945 | 3955 | 3955 | 3955 | 3955 | 0 |
| 44 | 20240725 | 182900 | 4225360945 | 3955 | 3955 | 3955 | 3955 | 0 |
| 45 | 20240725 | 182800 | 4225360945 | 3955 | 3955 | 3955 | 3955 | 0 |
| 46 | 20240725 | 182700 | 4225360945 | 3955 | 3955 | 3955 | 3955 | 0 |
| 47 | 20240725 | 182600 | 4225360945 | 3955 | 3955 | 3955 | 3955 | 0 |
| 48 | 20240725 | 182500 | 4225360945 | 3955 | 3955 | 3955 | 3955 | 0 |
| 49 | 20240725 | 182400 | 4225360945 | 3955 | 3955 | 3955 | 3955 | 0 |
| 50 | 20240725 | 182300 | 4225360945 | 3955 | 3955 | 3955 | 3955 | 0 |
| 51 | 20240725 | 182200 | 4225360945 | 3955 | 3955 | 3955 | 3955 | 0 |
| 52 | 20240725 | 182100 | 4225360945 | 3955 | 3955 | 3955 | 3955 | 0 |
| 53 | 20240725 | 182000 | 4225360945 | 3955 | 3955 | 3955 | 3955 | 0 |
| 54 | 20240725 | 181900 | 4225360945 | 3955 | 3955 | 3955 | 3955 | 0 |
| 55 | 20240725 | 181800 | 4225360945 | 3955 | 3955 | 3955 | 3955 | 0 |
| 56 | 20240725 | 181700 | 4225360945 | 3955 | 3955 | 3955 | 3955 | 0 |
| 57 | 20240725 | 181600 | 4225360945 | 3955 | 3955 | 3955 | 3955 | 0 |
| 58 | 20240725 | 181500 | 4225360945 | 3955 | 3955 | 3955 | 3955 | 0 |
| 59 | 20240725 | 181400 | 4225360945 | 3955 | 3955 | 3955 | 3955 | 0 |
| 60 | 20240725 | 181300 | 4225360945 | 3955 | 3955 | 3955 | 3955 | 0 |
| 61 | 20240725 | 181200 | 4225360945 | 3955 | 3955 | 3955 | 3955 | 0 |
| 62 | 20240725 | 181100 | 4225360945 | 3955 | 3955 | 3955 | 3955 | 8965 |
| 63 | 20240725 | 181000 | 4225360945 | 3955 | 3955 | 3955 | 3955 | 0 |
| 64 | 20240725 | 180900 | 4225360945 | 3955 | 3955 | 3955 | 3955 | 0 |
| 65 | 20240725 | 180800 | 4225360945 | 3955 | 3955 | 3955 | 3955 | 0 |
| 66 | 20240725 | 180700 | 4225360945 | 3955 | 3955 | 3955 | 3955 | 0 |
| 67 | 20240725 | 180600 | 4225360945 | 3955 | 3955 | 3955 | 3955 | 0 |
| 68 | 20240725 | 180500 | 4225360945 | 3955 | 3955 | 3955 | 3955 | 0 |
| 69 | 20240725 | 180400 | 4225360945 | 3955 | 3955 | 3955 | 3955 | 0 |
| 70 | 20240725 | 180300 | 4225360945 | 3955 | 3955 | 3955 | 3955 | 0 |
| 71 | 20240725 | 180200 | 4225360945 | 3955 | 3955 | 3955 | 3955 | 0 |
| 72 | 20240725 | 180100 | 4225360945 | 3955 | 3955 | 3955 | 3955 | 0 |
| 73 | 20240725 | 180000 | 4225360945 | 3955 | 3955 | 3955 | 3955 | 0 |
| 74 | 20240725 | 175900 | 4225360945 | 3955 | 3955 | 3955 | 3955 | 0 |
| 75 | 20240725 | 175800 | 4225360945 | 3955 | 3955 | 3955 | 3955 | 0 |
| 76 | 20240725 | 175700 | 4225360945 | 3955 | 3955 | 3955 | 3955 | 0 |
| 77 | 20240725 | 175600 | 4225360945 | 3955 | 3955 | 3955 | 3955 | 0 |
| 78 | 20240725 | 175500 | 4225360945 | 3955 | 3955 | 3955 | 3955 | 0 |
| 79 | 20240725 | 175400 | 4225360945 | 3955 | 3955 | 3955 | 3955 | 0 |
| 80 | 20240725 | 175300 | 4225360945 | 3955 | 3955 | 3955 | 3955 | 0 |
| 81 | 20240725 | 175200 | 4225360945 | 3955 | 3955 | 3955 | 3955 | 0 |
| 82 | 20240725 | 175100 | 4225360945 | 3955 | 3955 | 3955 | 3955 | 0 |
| 83 | 20240725 | 175000 | 4225360945 | 3955 | 3955 | 3955 | 3955 | 0 |
| 84 | 20240725 | 174900 | 4225360945 | 3955 | 3955 | 3955 | 3955 | 0 |
| 85 | 20240725 | 174800 | 4225360945 | 3955 | 3955 | 3955 | 3955 | 0 |
| 86 | 20240725 | 174700 | 4225360945 | 3955 | 3955 | 3955 | 3955 | 0 |
| 87 | 20240725 | 174600 | 4225360945 | 3955 | 3955 | 3955 | 3955 | 0 |
| 88 | 20240725 | 174500 | 4225360945 | 3955 | 3955 | 3955 | 3955 | 0 |
| 89 | 20240725 | 174400 | 4225360945 | 3955 | 3955 | 3955 | 3955 | 0 |
| 90 | 20240725 | 174300 | 4225360945 | 3955 | 3955 | 3955 | 3955 | 0 |
| 91 | 20240725 | 174200 | 4225360945 | 3955 | 3955 | 3955 | 3955 | 0 |
| 92 | 20240725 | 174100 | 4225360945 | 3955 | 3955 | 3955 | 3955 | 8965 |
| 93 | 20240725 | 174000 | 4225360945 | 3955 | 3955 | 3955 | 3955 | 0 |
| 94 | 20240725 | 173900 | 4225360945 | 3955 | 3955 | 3955 | 3955 | 0 |
| 95 | 20240725 | 173800 | 4225360945 | 3955 | 3955 | 3955 | 3955 | 0 |
| 96 | 20240725 | 173700 | 4225360945 | 3955 | 3955 | 3955 | 3955 | 0 |
| 97 | 20240725 | 173600 | 4225360945 | 3955 | 3955 | 3955 | 3955 | 0 |
| 98 | 20240725 | 173500 | 4225360945 | 3955 | 3955 | 3955 | 3955 | 0 |
| 99 | 20240725 | 173400 | 4225360945 | 3955 | 3955 | 3955 | 3955 | 0 |
| 100 | 20240725 | 173300 | 4225360945 | 3955 | 3955 | 3955 | 3955 | 0 |
| 101 | 20240725 | 173200 | 4225360945 | 3955 | 3955 | 3955 | 3955 | 0 |
| 102 | 20240725 | 173100 | 4225360945 | 3955 | 3955 | 3955 | 3955 | 0 |
| 103 | 20240725 | 173000 | 4225360945 | 3955 | 3955 | 3955 | 3955 | 0 |
| 104 | 20240725 | 172900 | 4225360945 | 3955 | 3955 | 3955 | 3955 | 0 |
| 105 | 20240725 | 172800 | 4225360945 | 3955 | 3955 | 3955 | 3955 | 0 |
| 106 | 20240725 | 172700 | 4225360945 | 3955 | 3955 | 3955 | 3955 | 0 |
| 107 | 20240725 | 172600 | 4225360945 | 3955 | 3955 | 3955 | 3955 | 0 |
| 108 | 20240725 | 172500 | 4225360945 | 3955 | 3955 | 3955 | 3955 | 0 |
| 109 | 20240725 | 172400 | 4225360945 | 3955 | 3955 | 3955 | 3955 | 0 |
| 110 | 20240725 | 172300 | 4225360945 | 3955 | 3955 | 3955 | 3955 | 0 |
| 111 | 20240725 | 172200 | 4225360945 | 3955 | 3955 | 3955 | 3955 | 0 |
| 112 | 20240725 | 172100 | 4225360945 | 3955 | 3955 | 3955 | 3955 | 0 |
| 113 | 20240725 | 172000 | 4225360945 | 3955 | 3955 | 3955 | 3955 | 0 |
| 114 | 20240725 | 171900 | 4225360945 | 3955 | 3955 | 3955 | 3955 | 0 |
| 115 | 20240725 | 171800 | 4225360945 | 3955 | 3955 | 3955 | 3955 | 0 |
| 116 | 20240725 | 171700 | 4225360945 | 3955 | 3955 | 3955 | 3955 | 0 |
| 117 | 20240725 | 171600 | 4225360945 | 3955 | 3955 | 3955 | 3955 | 0 |
| 118 | 20240725 | 171500 | 4225360945 | 3955 | 3955 | 3955 | 3955 | 0 |
| 119 | 20240725 | 171400 | 4225360945 | 3955 | 3955 | 3955 | 3955 | 0 |
| 120 | 20240725 | 171300 | 4225360945 | 3955 | 3955 | 3955 | 3955 | 0 |
| 121 | 20240725 | 171200 | 4225360945 | 3955 | 3955 | 3955 | 3955 | 0 |
| 122 | 20240725 | 171100 | 4225360945 | 3955 | 3955 | 3955 | 3955 | 8965 |
| 123 | 20240725 | 171000 | 4225360945 | 3955 | 3955 | 3955 | 3955 | 0 |
| 124 | 20240725 | 170900 | 4225360945 | 3955 | 3955 | 3955 | 3955 | 0 |
| 125 | 20240725 | 170800 | 4225360945 | 3955 | 3955 | 3955 | 3955 | 0 |
| 126 | 20240725 | 170700 | 4225360945 | 3955 | 3955 | 3955 | 3955 | 0 |
| 127 | 20240725 | 170600 | 4225360945 | 3955 | 3955 | 3955 | 3955 | 0 |
| 128 | 20240725 | 170500 | 4225360945 | 3955 | 3955 | 3955 | 3955 | 0 |
| 129 | 20240725 | 170400 | 4225360945 | 3955 | 3955 | 3955 | 3955 | 0 |
| 130 | 20240725 | 170300 | 4225360945 | 3955 | 3955 | 3955 | 3955 | 0 |
| 131 | 20240725 | 170200 | 4225360945 | 3955 | 3955 | 3955 | 3955 | 0 |
| 132 | 20240725 | 170100 | 4225360945 | 3955 | 3955 | 3955 | 3955 | 0 |
| 133 | 20240725 | 170000 | 4225360945 | 3955 | 3955 | 3955 | 3955 | 0 |
| 134 | 20240725 | 165900 | 4225360945 | 3955 | 3955 | 3955 | 3955 | 0 |
| 135 | 20240725 | 165800 | 4225360945 | 3955 | 3955 | 3955 | 3955 | 0 |
| 136 | 20240725 | 165700 | 4225360945 | 3955 | 3955 | 3955 | 3955 | 0 |
| 137 | 20240725 | 165600 | 4225360945 | 3955 | 3955 | 3955 | 3955 | 0 |
| 138 | 20240725 | 165500 | 4225360945 | 3955 | 3955 | 3955 | 3955 | 0 |
| 139 | 20240725 | 165400 | 4225360945 | 3955 | 3955 | 3955 | 3955 | 0 |
| 140 | 20240725 | 165300 | 4225360945 | 3955 | 3955 | 3955 | 3955 | 0 |
| 141 | 20240725 | 165200 | 4225360945 | 3955 | 3955 | 3955 | 3955 | 0 |
| 142 | 20240725 | 165100 | 4225360945 | 3955 | 3955 | 3955 | 3955 | 0 |
| 143 | 20240725 | 165000 | 4225360945 | 3955 | 3955 | 3955 | 3955 | 0 |
| 144 | 20240725 | 164900 | 4225360945 | 3955 | 3955 | 3955 | 3955 | 0 |
| 145 | 20240725 | 164800 | 4225360945 | 3955 | 3955 | 3955 | 3955 | 0 |
| 146 | 20240725 | 164700 | 4225360945 | 3955 | 3955 | 3955 | 3955 | 0 |
| 147 | 20240725 | 164600 | 4225360945 | 3955 | 3955 | 3955 | 3955 | 0 |
| 148 | 20240725 | 164500 | 4225360945 | 3955 | 3955 | 3955 | 3955 | 0 |
| 149 | 20240725 | 164400 | 4225360945 | 3955 | 3955 | 3955 | 3955 | 0 |
| 150 | 20240725 | 164300 | 4225360945 | 3955 | 3955 | 3955 | 3955 | 0 |
| 151 | 20240725 | 164200 | 4225360945 | 3955 | 3955 | 3955 | 3955 | 0 |
| 152 | 20240725 | 164100 | 4225360945 | 3955 | 3955 | 3955 | 3955 | 8965 |
| 153 | 20240725 | 164000 | 4225360945 | 3955 | 3955 | 3955 | 3955 | 0 |
| 154 | 20240725 | 163900 | 4225360945 | 3955 | 3955 | 3955 | 3955 | 0 |
| 155 | 20240725 | 163800 | 4225360945 | 3955 | 3955 | 3955 | 3955 | 0 |
| 156 | 20240725 | 163700 | 4225360945 | 3955 | 3955 | 3955 | 3955 | 0 |
| 157 | 20240725 | 163600 | 4225360945 | 3955 | 3955 | 3955 | 3955 | 0 |
| 158 | 20240725 | 163500 | 4225360945 | 3955 | 3955 | 3955 | 3955 | 0 |
| 159 | 20240725 | 163400 | 4225360945 | 3955 | 3955 | 3955 | 3955 | 0 |
| 160 | 20240725 | 163300 | 4225360945 | 3955 | 3955 | 3955 | 3955 | 0 |
| 161 | 20240725 | 163200 | 4225360945 | 3955 | 3955 | 3955 | 3955 | 0 |
| 162 | 20240725 | 163100 | 4225360945 | 3955 | 3955 | 3955 | 3955 | 0 |
| 163 | 20240725 | 163000 | 4225360945 | 3955 | 3955 | 3955 | 3955 | 0 |
| 164 | 20240725 | 162900 | 4225360945 | 3955 | 3955 | 3955 | 3955 | 0 |
| 165 | 20240725 | 162800 | 4225360945 | 3955 | 3955 | 3955 | 3955 | 0 |
| 166 | 20240725 | 162700 | 4225360945 | 3955 | 3955 | 3955 | 3955 | 0 |
| 167 | 20240725 | 162600 | 4225360945 | 3955 | 3955 | 3955 | 3955 | 0 |
| 168 | 20240725 | 162500 | 4225360945 | 3955 | 3955 | 3955 | 3955 | 0 |
| 169 | 20240725 | 162400 | 4225360945 | 3955 | 3955 | 3955 | 3955 | 0 |
| 170 | 20240725 | 162300 | 4225360945 | 3955 | 3955 | 3955 | 3955 | 0 |
| 171 | 20240725 | 162200 | 4225360945 | 3955 | 3955 | 3955 | 3955 | 0 |
| 172 | 20240725 | 162100 | 4225360945 | 3955 | 3955 | 3955 | 3955 | 0 |
| 173 | 20240725 | 162000 | 4225360945 | 3955 | 3955 | 3955 | 3955 | 0 |
| 174 | 20240725 | 161900 | 4225360945 | 3955 | 3955 | 3955 | 3955 | 0 |
| 175 | 20240725 | 161800 | 4225360945 | 3955 | 3955 | 3955 | 3955 | 0 |
| 176 | 20240725 | 161700 | 4225360945 | 3955 | 3955 | 3955 | 3955 | 0 |
| 177 | 20240725 | 161600 | 4225360945 | 3955 | 3955 | 3955 | 3955 | 0 |
| 178 | 20240725 | 161500 | 4225360945 | 3955 | 3955 | 3955 | 3955 | 0 |
| 179 | 20240725 | 161400 | 4225360945 | 3955 | 3955 | 3955 | 3955 | 0 |
| 180 | 20240725 | 161300 | 4225360945 | 3955 | 3955 | 3955 | 3955 | 0 |
| 181 | 20240725 | 161200 | 4225360945 | 3955 | 3955 | 3955 | 3955 | 0 |
| 182 | 20240725 | 161100 | 4225360945 | 3955 | 3955 | 3955 | 3955 | 8965 |
| 183 | 20240725 | 161000 | 4225360945 | 3955 | 3955 | 3955 | 3955 | 0 |
| 184 | 20240725 | 160900 | 4225360945 | 3955 | 3955 | 3955 | 3955 | 0 |
| 185 | 20240725 | 160800 | 4225360945 | 3955 | 3955 | 3955 | 3955 | 0 |
| 186 | 20240725 | 160700 | 4225360945 | 3955 | 3955 | 3955 | 3955 | 0 |
| 187 | 20240725 | 160600 | 4225360945 | 3955 | 3955 | 3955 | 3955 | 0 |
| 188 | 20240725 | 160500 | 4225360945 | 3955 | 3955 | 3955 | 3955 | 0 |
| 189 | 20240725 | 160400 | 4225360945 | 3955 | 3955 | 3955 | 3955 | 0 |
| 190 | 20240725 | 160300 | 4225360945 | 3955 | 3955 | 3955 | 3955 | 0 |
| 191 | 20240725 | 160200 | 4225360945 | 3955 | 3955 | 3955 | 3955 | 0 |
| 192 | 20240725 | 160100 | 4225360945 | 3955 | 3955 | 3955 | 3955 | 0 |
| 193 | 20240725 | 160000 | 4225360945 | 3955 | 3955 | 3955 | 3955 | 0 |
| 194 | 20240725 | 155900 | 4225360945 | 3955 | 3955 | 3955 | 3955 | 0 |
| 195 | 20240725 | 155800 | 4225360945 | 3955 | 3955 | 3955 | 3955 | 0 |
| 196 | 20240725 | 155700 | 4225360945 | 3955 | 3955 | 3955 | 3955 | 0 |
| 197 | 20240725 | 155600 | 4225360945 | 3955 | 3955 | 3955 | 3955 | 0 |
| 198 | 20240725 | 155500 | 4225360945 | 3955 | 3955 | 3955 | 3955 | 0 |
| 199 | 20240725 | 155400 | 4225360945 | 3955 | 3955 | 3955 | 3955 | 0 |
| 200 | 20240725 | 155300 | 4225360945 | 3955 | 3955 | 3955 | 3955 | 0 |
| 201 | 20240725 | 155200 | 4225360945 | 3955 | 3955 | 3955 | 3955 | 0 |
| 202 | 20240725 | 155100 | 4225360945 | 3955 | 3955 | 3955 | 3955 | 0 |
| 203 | 20240725 | 155000 | 4225360945 | 3955 | 3955 | 3955 | 3955 | 0 |
| 204 | 20240725 | 154900 | 4225360945 | 3955 | 3955 | 3955 | 3955 | 0 |
| 205 | 20240725 | 154800 | 4225360945 | 3955 | 3955 | 3955 | 3955 | 0 |
| 206 | 20240725 | 154700 | 4225360945 | 3955 | 3955 | 3955 | 3955 | 0 |
| 207 | 20240725 | 154600 | 4225360945 | 3955 | 3955 | 3955 | 3955 | 0 |
| 208 | 20240725 | 154500 | 4225360945 | 3955 | 3955 | 3955 | 3955 | 0 |
| 209 | 20240725 | 154400 | 4225360945 | 3955 | 3955 | 3955 | 3955 | 0 |
| 210 | 20240725 | 154300 | 4225360945 | 3955 | 3955 | 3955 | 3955 | 0 |
| 211 | 20240725 | 154200 | 4225360945 | 3955 | 3955 | 3955 | 3955 | 0 |
| 212 | 20240725 | 154100 | 4225360945 | 3955 | 3955 | 3955 | 3955 | 8965 |
| 213 | 20240725 | 154000 | 4225360945 | 3955 | 3955 | 3955 | 3955 | 0 |
| 214 | 20240725 | 153900 | 4225360945 | 3955 | 3955 | 3955 | 3955 | 0 |
| 215 | 20240725 | 153800 | 4225360945 | 3955 | 3955 | 3955 | 3955 | 0 |
| 216 | 20240725 | 153700 | 4225360945 | 3955 | 3955 | 3955 | 3955 | 0 |
| 217 | 20240725 | 153600 | 4225360945 | 3955 | 3955 | 3955 | 3955 | 0 |
| 218 | 20240725 | 153500 | 4225360945 | 3955 | 3955 | 3955 | 3955 | 0 |
| 219 | 20240725 | 153400 | 4225360945 | 3955 | 3955 | 3955 | 3955 | 0 |
| 220 | 20240725 | 153300 | 4225360945 | 3955 | 3955 | 3955 | 3955 | 0 |
| 221 | 20240725 | 153200 | 4225360945 | 3955 | 3955 | 3955 | 3955 | 0 |
| 222 | 20240725 | 153100 | 4225360945 | 3955 | 3955 | 3955 | 3955 | 0 |
| 223 | 20240725 | 153000 | 4225360945 | 3955 | 3955 | 3955 | 3955 | 8965 |
| 224 | 20240725 | 152900 | 4189904370 | 3960 | 3960 | 3960 | 3960 | 0 |
| 225 | 20240725 | 152800 | 4189904370 | 3960 | 3960 | 3960 | 3960 | 0 |
| 226 | 20240725 | 152700 | 4189904370 | 3960 | 3960 | 3960 | 3960 | 0 |
| 227 | 20240725 | 152600 | 4189904370 | 3960 | 3960 | 3960 | 3960 | 0 |
| 228 | 20240725 | 152500 | 4189904370 | 3960 | 3960 | 3960 | 3960 | 0 |
| 229 | 20240725 | 152400 | 4189904370 | 3960 | 3960 | 3960 | 3960 | 0 |
| 230 | 20240725 | 152300 | 4189904370 | 3960 | 3960 | 3960 | 3960 | 0 |
| 231 | 20240725 | 152200 | 4189904370 | 3960 | 3960 | 3960 | 3960 | 0 |
| 232 | 20240725 | 152100 | 4189904370 | 3960 | 3960 | 3960 | 3960 | 0 |
| 233 | 20240725 | 152000 | 4189904370 | 3960 | 3960 | 3960 | 3960 | 0 |
| 234 | 20240725 | 151900 | 4189904370 | 3960 | 3960 | 3965 | 3950 | 2657 |
| 235 | 20240725 | 151800 | 4179387450 | 3960 | 3945 | 3965 | 3945 | 382 |
| 236 | 20240725 | 151700 | 4177879425 | 3945 | 3930 | 3945 | 3930 | 423 |
| 237 | 20240725 | 151600 | 4176212130 | 3930 | 3935 | 3940 | 3930 | 248 |
| 238 | 20240725 | 151500 | 4175236270 | 3930 | 3935 | 3935 | 3925 | 631 |
| 239 | 20240725 | 151400 | 4172756520 | 3940 | 3940 | 3940 | 3935 | 103 |
| 240 | 20240725 | 151300 | 4172351200 | 3945 | 3945 | 3945 | 3920 | 39 |
| 241 | 20240725 | 151200 | 4172198270 | 3920 | 3940 | 3940 | 3910 | 9202 |
| 242 | 20240725 | 151100 | 4136131520 | 3970 | 3935 | 3970 | 3930 | 3873 |
| 243 | 20240725 | 151000 | 4120826405 | 3935 | 3930 | 3940 | 3915 | 5289 |
| 244 | 20240725 | 150900 | 4100073225 | 3935 | 3910 | 3935 | 3910 | 343 |
| 245 | 20240725 | 150800 | 4098725845 | 3910 | 3935 | 3935 | 3910 | 4548 |
| 246 | 20240725 | 150700 | 4080894070 | 3940 | 3940 | 3940 | 3935 | 658 |
| 247 | 20240725 | 150600 | 4078304575 | 3940 | 3940 | 3940 | 3940 | 1085 |
| 248 | 20240725 | 150500 | 4074029675 | 3940 | 3940 | 3940 | 3940 | 123 |
| 249 | 20240725 | 150400 | 4073545055 | 3940 | 3950 | 3950 | 3935 | 5707 |
| 250 | 20240725 | 150300 | 4051047645 | 3960 | 3960 | 3960 | 3950 | 361 |
| 251 | 20240725 | 150200 | 4049621085 | 3955 | 3950 | 3960 | 3950 | 2336 |
| 252 | 20240725 | 150100 | 4040382215 | 3950 | 3960 | 3960 | 3950 | 118 |
| 253 | 20240725 | 150000 | 4039916060 | 3955 | 3940 | 3955 | 3940 | 912 |
| 254 | 20240725 | 145900 | 4036315870 | 3935 | 3940 | 3940 | 3935 | 101 |
| 255 | 20240725 | 145800 | 4035917980 | 3940 | 3940 | 3950 | 3940 | 167 |
| 256 | 20240725 | 145700 | 4035259600 | 3940 | 3940 | 3940 | 3940 | 57 |
| 257 | 20240725 | 145600 | 4035035020 | 3930 | 3955 | 3955 | 3930 | 8696 |
| 258 | 20240725 | 145500 | 4000803420 | 3955 | 3955 | 3955 | 3950 | 2841 |
| 259 | 20240725 | 145400 | 3989577865 | 3955 | 3960 | 3960 | 3955 | 3329 |
| 260 | 20240725 | 145300 | 3976411660 | 3960 | 3960 | 3960 | 3960 | 526 |
| 261 | 20240725 | 145200 | 3974328700 | 3960 | 3965 | 3970 | 3960 | 3965 |
| 262 | 20240725 | 145100 | 3958615605 | 3970 | 3975 | 3975 | 3970 | 3496 |
| 263 | 20240725 | 145000 | 3944733275 | 3975 | 3975 | 3975 | 3975 | 2463 |
| 264 | 20240725 | 144900 | 3934942850 | 3975 | 3975 | 3975 | 3975 | 21 |
| 265 | 20240725 | 144800 | 3934859375 | 3970 | 3975 | 3975 | 3970 | 580 |
| 266 | 20240725 | 144700 | 3932553885 | 3970 | 3970 | 3970 | 3970 | 268 |
| 267 | 20240725 | 144600 | 3931489925 | 3970 | 3970 | 3970 | 3970 | 157 |
| 268 | 20240725 | 144500 | 3930866635 | 3970 | 3970 | 3970 | 3970 | 55 |
| 269 | 20240725 | 144400 | 3930648285 | 3965 | 3965 | 3965 | 3965 | 294 |
| 270 | 20240725 | 144300 | 3929482575 | 3965 | 3965 | 3965 | 3965 | 186 |
| 271 | 20240725 | 144200 | 3928745085 | 3965 | 3970 | 3970 | 3965 | 310 |
| 272 | 20240725 | 144100 | 3927514885 | 3975 | 3970 | 3975 | 3970 | 919 |
| 273 | 20240725 | 144000 | 3923862995 | 3965 | 3960 | 3965 | 3960 | 3200 |
| 274 | 20240725 | 143900 | 3911175995 | 3960 | 3965 | 3965 | 3960 | 1449 |
| 275 | 20240725 | 143800 | 3905431120 | 3965 | 3960 | 3965 | 3960 | 147 |
| 276 | 20240725 | 143700 | 3904848800 | 3960 | 3965 | 3965 | 3960 | 360 |
| 277 | 20240725 | 143600 | 3903423195 | 3960 | 3965 | 3970 | 3960 | 854 |
| 278 | 20240725 | 143500 | 3900037540 | 3970 | 3970 | 3970 | 3970 | 1 |
| 279 | 20240725 | 143400 | 3900033570 | 3970 | 3960 | 3970 | 3960 | 1339 |
| 280 | 20240725 | 143300 | 3894729835 | 3960 | 3960 | 3960 | 3960 | 50 |
| 281 | 20240725 | 143200 | 3894531835 | 3960 | 3960 | 3960 | 3960 | 111 |
| 282 | 20240725 | 143100 | 3894092275 | 3965 | 3965 | 3965 | 3965 | 2688 |
| 283 | 20240725 | 143000 | 3883434355 | 3965 | 3965 | 3965 | 3965 | 21 |
| 284 | 20240725 | 142900 | 3883351090 | 3950 | 3970 | 3970 | 3950 | 13000 |
| 285 | 20240725 | 142800 | 3831873370 | 3970 | 3970 | 3970 | 3970 | 224 |
| 286 | 20240725 | 142700 | 3830984090 | 3965 | 3970 | 3970 | 3965 | 701 |
| 287 | 20240725 | 142600 | 3828201395 | 3970 | 3970 | 3975 | 3970 | 219 |
| 288 | 20240725 | 142500 | 3827331485 | 3970 | 3985 | 3985 | 3970 | 3588 |
| 289 | 20240725 | 142400 | 3813049380 | 3990 | 3990 | 3990 | 3990 | 150 |
| 290 | 20240725 | 142300 | 3812450880 | 4000 | 4000 | 4000 | 4000 | 2 |
| 291 | 20240725 | 142200 | 3812442880 | 3990 | 3990 | 3990 | 3990 | 1 |
| 292 | 20240725 | 142100 | 3812438890 | 3990 | 4000 | 4000 | 3990 | 4870 |
| 293 | 20240725 | 142000 | 3792996540 | 4000 | 4000 | 4005 | 4000 | 2240 |
| 294 | 20240725 | 141900 | 3784031090 | 4000 | 4000 | 4000 | 4000 | 2406 |
| 295 | 20240725 | 141800 | 3774407090 | 3990 | 3990 | 3990 | 3990 | 231 |
| 296 | 20240725 | 141700 | 3773485400 | 3985 | 3990 | 3990 | 3985 | 215 |
| 297 | 20240725 | 141600 | 3772627555 | 3990 | 3990 | 3990 | 3990 | 5 |
| 298 | 20240725 | 141500 | 3772607605 | 3990 | 3985 | 3990 | 3985 | 393 |
| 299 | 20240725 | 141400 | 3771041285 | 3980 | 3980 | 3980 | 3980 | 0 |
| 300 | 20240725 | 141300 | 3771041285 | 3980 | 3980 | 3980 | 3980 | 15 |
| 301 | 20240725 | 141200 | 3770981585 | 3980 | 3980 | 3980 | 3970 | 421 |
| 302 | 20240725 | 141100 | 3769307805 | 3980 | 3975 | 3980 | 3975 | 1630 |
| 303 | 20240725 | 141000 | 3762826960 | 3975 | 3970 | 3975 | 3970 | 729 |
| 304 | 20240725 | 140900 | 3759931080 | 3975 | 3975 | 3975 | 3970 | 2588 |
| 305 | 20240725 | 140800 | 3749649005 | 3980 | 3980 | 3980 | 3980 | 640 |
| 306 | 20240725 | 140700 | 3747101805 | 3980 | 3980 | 3980 | 3980 | 300 |
| 307 | 20240725 | 140600 | 3745907805 | 3980 | 3980 | 3990 | 3980 | 2781 |
| 308 | 20240725 | 140500 | 3734834345 | 3980 | 3985 | 3985 | 3980 | 776 |
| 309 | 20240725 | 140400 | 3731745575 | 3980 | 3980 | 3980 | 3980 | 0 |
| 310 | 20240725 | 140300 | 3731745575 | 3980 | 3975 | 3980 | 3975 | 932 |
| 311 | 20240725 | 140200 | 3728036730 | 3975 | 3980 | 3980 | 3975 | 20 |
| 312 | 20240725 | 140100 | 3727957205 | 3975 | 3980 | 3980 | 3975 | 1050 |
| 313 | 20240725 | 140000 | 3723782200 | 3980 | 3985 | 3985 | 3980 | 477 |
| 314 | 20240725 | 135900 | 3721883735 | 3975 | 3975 | 3975 | 3975 | 1 |
| 315 | 20240725 | 135800 | 3721879760 | 3975 | 3990 | 3990 | 3975 | 2908 |
| 316 | 20240725 | 135700 | 3710311235 | 3985 | 3985 | 3985 | 3985 | 1055 |
| 317 | 20240725 | 135600 | 3706107060 | 3985 | 3980 | 3985 | 3980 | 181 |
| 318 | 20240725 | 135500 | 3705386540 | 3980 | 3975 | 3980 | 3975 | 3071 |
| 319 | 20240725 | 135400 | 3693174265 | 3975 | 3975 | 3975 | 3975 | 604 |
| 320 | 20240725 | 135300 | 3690773365 | 3970 | 3970 | 3970 | 3970 | 299 |
| 321 | 20240725 | 135200 | 3689586335 | 3970 | 3970 | 3970 | 3960 | 251 |
| 322 | 20240725 | 135100 | 3688592355 | 3965 | 3965 | 3965 | 3960 | 2928 |
| 323 | 20240725 | 135000 | 3676988260 | 3960 | 3965 | 3965 | 3960 | 809 |
| 324 | 20240725 | 134900 | 3673782580 | 3965 | 3965 | 3965 | 3960 | 2960 |
| 325 | 20240725 | 134800 | 3662053125 | 3970 | 3970 | 3970 | 3970 | 1453 |
| 326 | 20240725 | 134700 | 3656284715 | 3975 | 3985 | 3985 | 3975 | 1006 |
| 327 | 20240725 | 134600 | 3652285815 | 3985 | 3975 | 3985 | 3970 | 1455 |
| 328 | 20240725 | 134500 | 3646502930 | 3975 | 3975 | 3975 | 3975 | 71 |
| 329 | 20240725 | 134400 | 3646220705 | 3980 | 3985 | 3985 | 3980 | 433 |
| 330 | 20240725 | 134300 | 3644495920 | 3985 | 3985 | 3990 | 3980 | 1455 |
| 331 | 20240725 | 134200 | 3638701915 | 3985 | 3990 | 3990 | 3985 | 2051 |
| 332 | 20240725 | 134100 | 3630522950 | 3995 | 4005 | 4005 | 3995 | 1138 |
| 333 | 20240725 | 134000 | 3625973590 | 4005 | 4000 | 4005 | 4000 | 95 |
| 334 | 20240725 | 133900 | 3625593585 | 4000 | 4000 | 4000 | 4000 | 150 |
| 335 | 20240725 | 133800 | 3624993585 | 4010 | 4015 | 4015 | 4010 | 13 |
| 336 | 20240725 | 133700 | 3624941440 | 4010 | 4015 | 4015 | 4010 | 2021 |
| 337 | 20240725 | 133600 | 3616835600 | 4025 | 4030 | 4030 | 4015 | 206 |
| 338 | 20240725 | 133500 | 3616007485 | 4025 | 4025 | 4025 | 4025 | 812 |
| 339 | 20240725 | 133400 | 3612739185 | 4025 | 4000 | 4025 | 4000 | 340 |
| 340 | 20240725 | 133300 | 3611376715 | 4000 | 4010 | 4010 | 4000 | 132 |
| 341 | 20240725 | 133200 | 3610848685 | 4010 | 4015 | 4020 | 4005 | 2783 |
| 342 | 20240725 | 133100 | 3599664335 | 4020 | 4015 | 4020 | 4015 | 270 |
| 343 | 20240725 | 133000 | 3598578955 | 4015 | 4035 | 4035 | 4010 | 6759 |
| 344 | 20240725 | 132900 | 3571377385 | 4035 | 4000 | 4040 | 4000 | 19102 |
| 345 | 20240725 | 132800 | 3494784105 | 3995 | 3975 | 3995 | 3975 | 4122 |
| 346 | 20240725 | 132700 | 3478349605 | 3975 | 3960 | 3975 | 3960 | 475 |
| 347 | 20240725 | 132600 | 3476464740 | 3970 | 3975 | 3975 | 3960 | 2307 |
| 348 | 20240725 | 132500 | 3467298920 | 3975 | 3950 | 3975 | 3950 | 1921 |
| 349 | 20240725 | 132400 | 3459701470 | 3975 | 3975 | 3975 | 3975 | 11 |
| 350 | 20240725 | 132300 | 3459657745 | 3975 | 3975 | 3975 | 3950 | 3 |
| 351 | 20240725 | 132200 | 3459645845 | 3950 | 3960 | 3975 | 3950 | 1525 |
| 352 | 20240725 | 132100 | 3453620895 | 3960 | 3970 | 3975 | 3950 | 381 |
| 353 | 20240725 | 132000 | 3452111215 | 3970 | 3965 | 3970 | 3965 | 501 |
| 354 | 20240725 | 131900 | 3450124725 | 3980 | 3985 | 3985 | 3965 | 3747 |
| 355 | 20240725 | 131800 | 3435236995 | 3985 | 3990 | 3990 | 3975 | 1162 |
| 356 | 20240725 | 131700 | 3430614315 | 3990 | 3985 | 3990 | 3985 | 19 |
| 357 | 20240725 | 131600 | 3430538595 | 3985 | 3980 | 3985 | 3980 | 331 |
| 358 | 20240725 | 131500 | 3429220970 | 3980 | 3980 | 3980 | 3980 | 0 |
| 359 | 20240725 | 131400 | 3429220970 | 3980 | 3980 | 3980 | 3980 | 1 |
| 360 | 20240725 | 131300 | 3429216990 | 3980 | 3985 | 3985 | 3975 | 1126 |
| 361 | 20240725 | 131200 | 3424735770 | 3980 | 3990 | 3990 | 3980 | 143 |
| 362 | 20240725 | 131100 | 3424165910 | 3980 | 3980 | 3980 | 3980 | 22 |
| 363 | 20240725 | 131000 | 3424078350 | 3980 | 3990 | 3995 | 3980 | 2025 |
| 364 | 20240725 | 130900 | 3416006130 | 3990 | 3995 | 4000 | 3985 | 2922 |
| 365 | 20240725 | 130800 | 3404346435 | 3995 | 3990 | 3995 | 3990 | 575 |
| 366 | 20240725 | 130700 | 3402051820 | 3990 | 3985 | 3990 | 3985 | 943 |
| 367 | 20240725 | 130600 | 3398291070 | 3985 | 3985 | 3985 | 3985 | 29 |
| 368 | 20240725 | 130500 | 3398175505 | 3980 | 3980 | 3980 | 3980 | 32 |
| 369 | 20240725 | 130400 | 3398048145 | 3985 | 3980 | 3985 | 3980 | 59 |
| 370 | 20240725 | 130300 | 3397813320 | 3985 | 3985 | 3985 | 3975 | 1406 |
| 371 | 20240725 | 130200 | 3392216760 | 3985 | 3960 | 3985 | 3960 | 2319 |
| 372 | 20240725 | 130100 | 3383009195 | 3970 | 3965 | 3970 | 3965 | 501 |
| 373 | 20240725 | 130000 | 3381022725 | 3965 | 3965 | 3965 | 3965 | 527 |
| 374 | 20240725 | 125900 | 3378933170 | 3950 | 3950 | 3950 | 3950 | 1206 |
| 375 | 20240725 | 125800 | 3374169470 | 3935 | 3950 | 3950 | 3935 | 8893 |
| 376 | 20240725 | 125700 | 3339166505 | 3945 | 3935 | 3950 | 3935 | 5222 |
| 377 | 20240725 | 125600 | 3318586860 | 3935 | 3945 | 3945 | 3935 | 1076 |
| 378 | 20240725 | 125500 | 3314346140 | 3950 | 3950 | 3950 | 3950 | 1193 |
| 379 | 20240725 | 125400 | 3309633790 | 3965 | 3950 | 3965 | 3950 | 64 |
| 380 | 20240725 | 125300 | 3309380845 | 3965 | 3965 | 3965 | 3960 | 175 |
| 381 | 20240725 | 125200 | 3308687320 | 3965 | 3950 | 3965 | 3950 | 137 |
| 382 | 20240725 | 125100 | 3308145790 | 3950 | 3950 | 3950 | 3940 | 482 |
| 383 | 20240725 | 125000 | 3306243360 | 3940 | 3950 | 3950 | 3940 | 894 |
| 384 | 20240725 | 124900 | 3302718480 | 3950 | 3935 | 3955 | 3935 | 332 |
| 385 | 20240725 | 124800 | 3301408290 | 3950 | 3970 | 3970 | 3935 | 14129 |
| 386 | 20240725 | 124700 | 3245583230 | 3970 | 3965 | 3970 | 3965 | 264 |
| 387 | 20240725 | 124600 | 3244536405 | 3965 | 3965 | 3980 | 3965 | 4695 |
| 388 | 20240725 | 124500 | 3225920145 | 3960 | 3975 | 3980 | 3960 | 7856 |
| 389 | 20240725 | 124400 | 3194737765 | 3985 | 3995 | 3995 | 3975 | 14175 |
| 390 | 20240725 | 124300 | 3138290960 | 3985 | 3995 | 3995 | 3985 | 434 |
| 391 | 20240725 | 124200 | 3136561370 | 3995 | 3985 | 3995 | 3985 | 1012 |
| 392 | 20240725 | 124100 | 3132528485 | 3990 | 3990 | 3995 | 3990 | 152 |
| 393 | 20240725 | 124000 | 3131922000 | 3995 | 3995 | 3995 | 3980 | 1040 |
| 394 | 20240725 | 123900 | 3127782500 | 3980 | 3985 | 3995 | 3980 | 2803 |
| 395 | 20240725 | 123800 | 3116619460 | 3980 | 3980 | 3980 | 3980 | 0 |
| 396 | 20240725 | 123700 | 3116619460 | 3980 | 3985 | 3995 | 3980 | 297 |
| 397 | 20240725 | 123600 | 3115436590 | 3985 | 3990 | 3995 | 3980 | 948 |
| 398 | 20240725 | 123500 | 3111656560 | 3990 | 3985 | 3990 | 3980 | 1722 |
| 399 | 20240725 | 123400 | 3104801945 | 3985 | 3990 | 3990 | 3980 | 1912 |
| 400 | 20240725 | 123300 | 3097185085 | 3985 | 3995 | 3995 | 3985 | 2775 |
| 401 | 20240725 | 123200 | 3086121150 | 3995 | 3995 | 4000 | 3980 | 3639 |
| 402 | 20240725 | 123100 | 3071604810 | 4000 | 4010 | 4015 | 4000 | 3746 |
| 403 | 20240725 | 123000 | 3056610475 | 4010 | 4025 | 4025 | 4010 | 585 |
| 404 | 20240725 | 122900 | 3054261115 | 4025 | 4020 | 4025 | 4020 | 15 |
| 405 | 20240725 | 122800 | 3054200750 | 4025 | 4025 | 4025 | 4025 | 7 |
| 406 | 20240725 | 122700 | 3054172575 | 4025 | 4000 | 4025 | 4000 | 7716 |
| 407 | 20240725 | 122600 | 3023262910 | 4010 | 4020 | 4020 | 4000 | 8625 |
| 408 | 20240725 | 122500 | 2988685145 | 4020 | 4040 | 4040 | 4020 | 3756 |
| 409 | 20240725 | 122400 | 2973551075 | 4040 | 4035 | 4040 | 4035 | 1092 |
| 410 | 20240725 | 122300 | 2969144850 | 4035 | 4040 | 4040 | 4035 | 1340 |
| 411 | 20240725 | 122200 | 2963737745 | 4040 | 4040 | 4040 | 4040 | 12 |
| 412 | 20240725 | 122100 | 2963689265 | 4035 | 4040 | 4040 | 4035 | 686 |
| 413 | 20240725 | 122000 | 2960920630 | 4040 | 4035 | 4040 | 4030 | 406 |
| 414 | 20240725 | 121900 | 2959284290 | 4035 | 4035 | 4050 | 4030 | 1786 |
| 415 | 20240725 | 121800 | 2952080795 | 4035 | 4055 | 4055 | 4035 | 3426 |
| 416 | 20240725 | 121700 | 2938244845 | 4055 | 4050 | 4055 | 4040 | 726 |
| 417 | 20240725 | 121600 | 2935305910 | 4050 | 4045 | 4050 | 4045 | 2210 |
| 418 | 20240725 | 121500 | 2926358060 | 4050 | 4055 | 4055 | 4050 | 458 |
| 419 | 20240725 | 121400 | 2924501985 | 4075 | 4055 | 4090 | 4055 | 1707 |
| 420 | 20240725 | 121300 | 2917539000 | 4050 | 4050 | 4050 | 4040 | 1439 |
| 421 | 20240725 | 121200 | 2911716105 | 4050 | 4090 | 4090 | 4050 | 9098 |
| 422 | 20240725 | 121100 | 2874796495 | 4090 | 4095 | 4100 | 4075 | 4001 |
| 423 | 20240725 | 121000 | 2858439815 | 4100 | 4085 | 4105 | 4080 | 17618 |
| 424 | 20240725 | 120900 | 2786323425 | 4080 | 4065 | 4085 | 4065 | 4598 |
| 425 | 20240725 | 120800 | 2767565265 | 4080 | 4050 | 4080 | 4050 | 2762 |
| 426 | 20240725 | 120700 | 2756327810 | 4050 | 4055 | 4055 | 4035 | 1542 |
| 427 | 20240725 | 120600 | 2750101315 | 4060 | 4040 | 4065 | 4040 | 197 |
| 428 | 20240725 | 120500 | 2749304645 | 4040 | 4040 | 4040 | 4025 | 1493 |
| 429 | 20240725 | 120400 | 2743278925 | 4025 | 4065 | 4065 | 4025 | 18491 |
| 430 | 20240725 | 120300 | 2668425105 | 4060 | 4050 | 4060 | 4045 | 9712 |
| 431 | 20240725 | 120200 | 2629075945 | 4055 | 4055 | 4055 | 4050 | 248 |
| 432 | 20240725 | 120100 | 2628070800 | 4055 | 4040 | 4055 | 4040 | 6646 |
| 433 | 20240725 | 120000 | 2601181555 | 4040 | 4040 | 4040 | 4040 | 1 |
| 434 | 20240725 | 115900 | 2601177515 | 4025 | 4035 | 4040 | 4025 | 1563 |
| 435 | 20240725 | 115800 | 2594873905 | 4035 | 4020 | 4035 | 4020 | 11 |
| 436 | 20240725 | 115700 | 2594829545 | 4030 | 4025 | 4030 | 4025 | 994 |
| 437 | 20240725 | 115600 | 2590825805 | 4025 | 4020 | 4025 | 4020 | 199 |
| 438 | 20240725 | 115500 | 2590024855 | 4020 | 4020 | 4020 | 4020 | 377 |
| 439 | 20240725 | 115400 | 2588509315 | 4020 | 4015 | 4020 | 4015 | 694 |
| 440 | 20240725 | 115300 | 2585720650 | 4015 | 4010 | 4015 | 4010 | 1906 |
| 441 | 20240725 | 115200 | 2578077180 | 4010 | 4010 | 4010 | 4010 | 0 |
| 442 | 20240725 | 115100 | 2578077180 | 4010 | 4010 | 4010 | 4010 | 251 |
| 443 | 20240725 | 115000 | 2577070670 | 4005 | 4010 | 4010 | 4005 | 357 |
| 444 | 20240725 | 114900 | 2575639105 | 4020 | 4010 | 4020 | 4010 | 8515 |
| 445 | 20240725 | 114800 | 2541457210 | 4015 | 4005 | 4015 | 4005 | 1700 |
| 446 | 20240725 | 114700 | 2534640190 | 4005 | 4015 | 4015 | 4005 | 514 |
| 447 | 20240725 | 114600 | 2532581580 | 4010 | 4010 | 4010 | 4010 | 367 |
| 448 | 20240725 | 114500 | 2531109910 | 4000 | 4000 | 4000 | 4000 | 2541 |
| 449 | 20240725 | 114400 | 2520945910 | 3995 | 3995 | 3995 | 3995 | 157 |
| 450 | 20240725 | 114300 | 2520318695 | 3995 | 3985 | 3995 | 3985 | 2777 |
| 451 | 20240725 | 114200 | 2509240975 | 3970 | 3985 | 3985 | 3970 | 3910 |
| 452 | 20240725 | 114100 | 2493709015 | 3990 | 3970 | 3990 | 3970 | 2557 |
| 453 | 20240725 | 114000 | 2483557675 | 3970 | 3970 | 3970 | 3970 | 396 |
| 454 | 20240725 | 113900 | 2481985555 | 3970 | 3985 | 3985 | 3970 | 4048 |
| 455 | 20240725 | 113800 | 2465899790 | 3985 | 3985 | 3985 | 3985 | 20 |
| 456 | 20240725 | 113700 | 2465820090 | 3995 | 3990 | 3995 | 3990 | 15 |
| 457 | 20240725 | 113600 | 2465760170 | 3980 | 3990 | 3990 | 3980 | 807 |
| 458 | 20240725 | 113500 | 2462545410 | 4000 | 3990 | 4010 | 3990 | 3435 |
| 459 | 20240725 | 113400 | 2448816610 | 3980 | 3990 | 3990 | 3980 | 11 |
| 460 | 20240725 | 113300 | 2448772820 | 3980 | 3980 | 3980 | 3980 | 110 |
| 461 | 20240725 | 113200 | 2448335020 | 3985 | 3995 | 4000 | 3985 | 280 |
| 462 | 20240725 | 113100 | 2447218645 | 4000 | 3995 | 4000 | 3995 | 3816 |
| 463 | 20240725 | 113000 | 2431958720 | 3995 | 3980 | 3995 | 3975 | 769 |
| 464 | 20240725 | 112900 | 2428896820 | 3995 | 3980 | 3995 | 3975 | 101 |
| 465 | 20240725 | 112800 | 2428495125 | 3980 | 3975 | 3995 | 3975 | 1341 |
| 466 | 20240725 | 112700 | 2423154455 | 3975 | 3975 | 3975 | 3975 | 2005 |
| 467 | 20240725 | 112600 | 2415184580 | 3975 | 3980 | 3980 | 3975 | 1741 |
| 468 | 20240725 | 112500 | 2408258750 | 3980 | 4010 | 4015 | 3980 | 9511 |
| 469 | 20240725 | 112400 | 2370212050 | 4015 | 4030 | 4035 | 4015 | 5637 |
| 470 | 20240725 | 112300 | 2347542595 | 4035 | 4035 | 4040 | 4020 | 2242 |
| 471 | 20240725 | 112200 | 2338521525 | 4035 | 4025 | 4035 | 4020 | 2441 |
| 472 | 20240725 | 112100 | 2328691115 | 4010 | 4050 | 4050 | 4010 | 7598 |
| 473 | 20240725 | 112000 | 2298021120 | 4040 | 4005 | 4040 | 4005 | 2725 |
| 474 | 20240725 | 111900 | 2287041315 | 4000 | 3985 | 4030 | 3985 | 12189 |
| 475 | 20240725 | 111800 | 2238396265 | 3980 | 3975 | 3980 | 3975 | 3643 |
| 476 | 20240725 | 111700 | 2223904760 | 3975 | 3965 | 3975 | 3965 | 1251 |
| 477 | 20240725 | 111600 | 2218938675 | 3945 | 3945 | 3960 | 3945 | 3387 |
| 478 | 20240725 | 111500 | 2205553020 | 3950 | 3950 | 3950 | 3950 | 412 |
| 479 | 20240725 | 111400 | 2203925620 | 3955 | 3960 | 3960 | 3955 | 1037 |
| 480 | 20240725 | 111300 | 2199819110 | 3965 | 3965 | 3965 | 3965 | 236 |
| 481 | 20240725 | 111200 | 2198883370 | 3965 | 3970 | 3970 | 3950 | 1390 |
| 482 | 20240725 | 111100 | 2193378795 | 3970 | 3975 | 3975 | 3970 | 1669 |
| 483 | 20240725 | 111000 | 2186749730 | 3975 | 3965 | 3975 | 3960 | 1713 |
| 484 | 20240725 | 110900 | 2179955005 | 3965 | 3965 | 3965 | 3965 | 3 |
| 485 | 20240725 | 110800 | 2179943110 | 3965 | 3950 | 3965 | 3950 | 2688 |
| 486 | 20240725 | 110700 | 2169300995 | 3950 | 3940 | 3950 | 3925 | 1421 |
| 487 | 20240725 | 110600 | 2163716855 | 3935 | 3960 | 3960 | 3935 | 862 |
| 488 | 20240725 | 110500 | 2160307415 | 3960 | 3930 | 3960 | 3930 | 3370 |
| 489 | 20240725 | 110400 | 2147012355 | 3930 | 3935 | 3935 | 3925 | 327 |
| 490 | 20240725 | 110300 | 2145727675 | 3935 | 3930 | 3935 | 3930 | 36 |
| 491 | 20240725 | 110200 | 2145586190 | 3940 | 3940 | 3940 | 3930 | 65 |
| 492 | 20240725 | 110100 | 2145330610 | 3940 | 3940 | 3940 | 3940 | 4 |
| 493 | 20240725 | 110000 | 2145314850 | 3940 | 3940 | 3940 | 3940 | 278 |
| 494 | 20240725 | 105900 | 2144219530 | 3940 | 3940 | 3940 | 3940 | 0 |
| 495 | 20240725 | 105800 | 2144219530 | 3940 | 3920 | 3945 | 3920 | 1301 |
| 496 | 20240725 | 105700 | 2139097045 | 3920 | 3920 | 3920 | 3920 | 220 |
| 497 | 20240725 | 105600 | 2138234645 | 3920 | 3920 | 3920 | 3920 | 0 |
| 498 | 20240725 | 105500 | 2138234645 | 3920 | 3925 | 3925 | 3900 | 764 |
| 499 | 20240725 | 105400 | 2135255000 | 3900 | 3910 | 3910 | 3895 | 3320 |
| 500 | 20240725 | 105300 | 2122301065 | 3920 | 3920 | 3920 | 3920 | 2 |
| 501 | 20240725 | 105200 | 2122293225 | 3920 | 3920 | 3920 | 3920 | 5 |
| 502 | 20240725 | 105100 | 2122273625 | 3905 | 3920 | 3920 | 3905 | 3000 |
| 503 | 20240725 | 105000 | 2110558055 | 3920 | 3920 | 3920 | 3920 | 150 |
| 504 | 20240725 | 104900 | 2109970055 | 3920 | 3920 | 3920 | 3920 | 311 |
| 505 | 20240725 | 104800 | 2108750935 | 3920 | 3905 | 3920 | 3905 | 1001 |
| 506 | 20240725 | 104700 | 2104842015 | 3920 | 3920 | 3920 | 3920 | 0 |
| 507 | 20240725 | 104600 | 2104842015 | 3920 | 3905 | 3920 | 3905 | 1051 |
| 508 | 20240725 | 104500 | 2100737845 | 3920 | 3920 | 3920 | 3920 | 10 |
| 509 | 20240725 | 104400 | 2100698645 | 3920 | 3920 | 3920 | 3920 | 4 |
| 510 | 20240725 | 104300 | 2100682965 | 3930 | 3920 | 3930 | 3905 | 8103 |
| 511 | 20240725 | 104200 | 2069019210 | 3925 | 3920 | 3930 | 3920 | 3284 |
| 512 | 20240725 | 104100 | 2056144590 | 3925 | 3920 | 3930 | 3910 | 3783 |
| 513 | 20240725 | 104000 | 2041345265 | 3920 | 3950 | 3950 | 3920 | 1972 |
| 514 | 20240725 | 103900 | 2033606415 | 3930 | 3950 | 3955 | 3925 | 3155 |
| 515 | 20240725 | 103800 | 2021180155 | 3950 | 3930 | 3950 | 3920 | 6300 |
| 516 | 20240725 | 103700 | 1996340820 | 3930 | 3925 | 3930 | 3925 | 2040 |
| 517 | 20240725 | 103600 | 1988329515 | 3925 | 3920 | 3925 | 3920 | 3193 |
| 518 | 20240725 | 103500 | 1975806345 | 3920 | 3895 | 3920 | 3895 | 3786 |
| 519 | 20240725 | 103400 | 1961004955 | 3885 | 3890 | 3890 | 3885 | 884 |
| 520 | 20240725 | 103300 | 1957570030 | 3890 | 3885 | 3890 | 3885 | 663 |
| 521 | 20240725 | 103200 | 1954991635 | 3890 | 3890 | 3890 | 3885 | 62 |
| 522 | 20240725 | 103100 | 1954750460 | 3890 | 3890 | 3890 | 3880 | 1193 |
| 523 | 20240725 | 103000 | 1950111690 | 3890 | 3895 | 3900 | 3890 | 553 |
| 524 | 20240725 | 102900 | 1947959790 | 3890 | 3890 | 3890 | 3880 | 3502 |
| 525 | 20240725 | 102800 | 1934337020 | 3890 | 3880 | 3890 | 3880 | 1699 |
| 526 | 20240725 | 102700 | 1927732310 | 3880 | 3880 | 3880 | 3880 | 2 |
| 527 | 20240725 | 102600 | 1927724550 | 3890 | 3890 | 3890 | 3890 | 637 |
| 528 | 20240725 | 102500 | 1925246620 | 3900 | 3900 | 3900 | 3900 | 11 |
| 529 | 20240725 | 102400 | 1925203720 | 3885 | 3900 | 3900 | 3885 | 4003 |
| 530 | 20240725 | 102300 | 1909652020 | 3900 | 3880 | 3900 | 3880 | 129 |
| 531 | 20240725 | 102200 | 1909149120 | 3880 | 3900 | 3900 | 3875 | 1642 |
| 532 | 20240725 | 102100 | 1902776615 | 3900 | 3900 | 3900 | 3900 | 1 |
| 533 | 20240725 | 102000 | 1902772715 | 3900 | 3900 | 3900 | 3880 | 2017 |
| 534 | 20240725 | 101900 | 1894946415 | 3900 | 3900 | 3900 | 3880 | 1307 |
| 535 | 20240725 | 101800 | 1889874470 | 3900 | 3900 | 3900 | 3900 | 5 |
| 536 | 20240725 | 101700 | 1889854970 | 3880 | 3890 | 3900 | 3880 | 4560 |
| 537 | 20240725 | 101600 | 1872145585 | 3890 | 3900 | 3900 | 3890 | 966 |
| 538 | 20240725 | 101500 | 1868387665 | 3895 | 3900 | 3900 | 3880 | 2220 |
| 539 | 20240725 | 101400 | 1859766580 | 3885 | 3885 | 3900 | 3885 | 2055 |
| 540 | 20240725 | 101300 | 1851782605 | 3885 | 3885 | 3890 | 3885 | 1267 |
| 541 | 20240725 | 101200 | 1846858810 | 3890 | 3900 | 3900 | 3890 | 1071 |
| 542 | 20240725 | 101100 | 1842692610 | 3900 | 3885 | 3900 | 3885 | 303 |
| 543 | 20240725 | 101000 | 1841510940 | 3880 | 3880 | 3900 | 3880 | 1130 |
| 544 | 20240725 | 100900 | 1837126480 | 3890 | 3890 | 3890 | 3890 | 563 |
| 545 | 20240725 | 100800 | 1834936410 | 3890 | 3890 | 3890 | 3885 | 1809 |
| 546 | 20240725 | 100700 | 1827908390 | 3890 | 3890 | 3890 | 3890 | 506 |
| 547 | 20240725 | 100600 | 1825940050 | 3885 | 3885 | 3885 | 3880 | 1230 |
| 548 | 20240725 | 100500 | 1821161505 | 3885 | 3885 | 3885 | 3880 | 717 |
| 549 | 20240725 | 100400 | 1818375990 | 3885 | 3890 | 3890 | 3885 | 2150 |
| 550 | 20240725 | 100300 | 1810019360 | 3890 | 3900 | 3910 | 3890 | 1107 |
| 551 | 20240725 | 100200 | 1805710985 | 3900 | 3915 | 3915 | 3900 | 12 |
| 552 | 20240725 | 100100 | 1805664155 | 3915 | 3885 | 3915 | 3885 | 11 |
| 553 | 20240725 | 100000 | 1805621145 | 3895 | 3925 | 3925 | 3895 | 64 |
| 554 | 20240725 | 095900 | 1805371600 | 3910 | 3910 | 3920 | 3860 | 26647 |
| 555 | 20240725 | 095800 | 1701624000 | 3910 | 3900 | 3910 | 3900 | 2455 |
| 556 | 20240725 | 095700 | 1692044490 | 3900 | 3900 | 3900 | 3880 | 360 |
| 557 | 20240725 | 095600 | 1690642630 | 3880 | 3900 | 3900 | 3880 | 19665 |
| 558 | 20240725 | 095500 | 1614270610 | 3900 | 3890 | 3900 | 3885 | 48 |
| 559 | 20240725 | 095400 | 1614083800 | 3890 | 3900 | 3900 | 3890 | 140 |
| 560 | 20240725 | 095300 | 1613537840 | 3890 | 3895 | 3895 | 3880 | 6992 |
| 561 | 20240725 | 095200 | 1586360245 | 3890 | 3900 | 3900 | 3880 | 313 |
| 562 | 20240725 | 095100 | 1585144285 | 3890 | 3890 | 3905 | 3875 | 3466 |
| 563 | 20240725 | 095000 | 1571689835 | 3910 | 3910 | 3910 | 3910 | 26 |
| 564 | 20240725 | 094900 | 1571588175 | 3885 | 3900 | 3920 | 3885 | 7909 |
| 565 | 20240725 | 094800 | 1540813495 | 3900 | 3895 | 3915 | 3895 | 511 |
| 566 | 20240725 | 094700 | 1538816725 | 3895 | 3900 | 3900 | 3890 | 1465 |
| 567 | 20240725 | 094600 | 1533110675 | 3900 | 3920 | 3920 | 3900 | 1413 |
| 568 | 20240725 | 094500 | 1527595235 | 3925 | 3925 | 3925 | 3920 | 1235 |
| 569 | 20240725 | 094400 | 1522751460 | 3925 | 3910 | 3925 | 3910 | 1075 |
| 570 | 20240725 | 094300 | 1518541405 | 3915 | 3910 | 3920 | 3910 | 1429 |
| 571 | 20240725 | 094200 | 1512940650 | 3910 | 3920 | 3920 | 3910 | 2690 |
| 572 | 20240725 | 094100 | 1502416970 | 3920 | 3905 | 3920 | 3905 | 2798 |
| 573 | 20240725 | 094000 | 1491477725 | 3890 | 3885 | 3905 | 3885 | 4986 |
| 574 | 20240725 | 093900 | 1472087335 | 3885 | 3885 | 3885 | 3885 | 2024 |
| 575 | 20240725 | 093800 | 1464224095 | 3885 | 3895 | 3910 | 3885 | 2311 |
| 576 | 20240725 | 093700 | 1455233435 | 3885 | 3910 | 3910 | 3885 | 609 |
| 577 | 20240725 | 093600 | 1452858790 | 3910 | 3880 | 3915 | 3880 | 9641 |
| 578 | 20240725 | 093500 | 1415356735 | 3880 | 3880 | 3880 | 3880 | 500 |
| 579 | 20240725 | 093400 | 1413416735 | 3880 | 3885 | 3900 | 3880 | 7392 |
| 580 | 20240725 | 093300 | 1384699165 | 3885 | 3890 | 3895 | 3885 | 1245 |
| 581 | 20240725 | 093200 | 1379857180 | 3885 | 3905 | 3905 | 3885 | 963 |
| 582 | 20240725 | 093100 | 1376104210 | 3905 | 3905 | 3905 | 3900 | 124 |
| 583 | 20240725 | 093000 | 1375619995 | 3905 | 3910 | 3910 | 3905 | 1252 |
| 584 | 20240725 | 092900 | 1370725430 | 3910 | 3895 | 3910 | 3895 | 2293 |
| 585 | 20240725 | 092800 | 1361774030 | 3895 | 3875 | 3895 | 3875 | 633 |
| 586 | 20240725 | 092700 | 1359308515 | 3895 | 3885 | 3895 | 3875 | 970 |
| 587 | 20240725 | 092600 | 1355547195 | 3895 | 3900 | 3900 | 3880 | 2419 |
| 588 | 20240725 | 092500 | 1346148850 | 3900 | 3900 | 3900 | 3880 | 12433 |
| 589 | 20240725 | 092400 | 1297766215 | 3900 | 3900 | 3905 | 3890 | 5266 |
| 590 | 20240725 | 092300 | 1277253755 | 3910 | 3900 | 3910 | 3900 | 328 |
| 591 | 20240725 | 092200 | 1275973005 | 3900 | 3890 | 3900 | 3890 | 538 |
| 592 | 20240725 | 092100 | 1273875575 | 3890 | 3890 | 3890 | 3890 | 2039 |
| 593 | 20240725 | 092000 | 1265943865 | 3900 | 3895 | 3900 | 3890 | 7312 |
| 594 | 20240725 | 091900 | 1237483625 | 3895 | 3900 | 3900 | 3890 | 1536 |
| 595 | 20240725 | 091800 | 1231501940 | 3895 | 3905 | 3905 | 3895 | 3566 |
| 596 | 20240725 | 091700 | 1217600735 | 3905 | 3905 | 3910 | 3900 | 2504 |
| 597 | 20240725 | 091600 | 1207823720 | 3905 | 3920 | 3920 | 3895 | 1106 |
| 598 | 20240725 | 091500 | 1203506430 | 3920 | 3920 | 3920 | 3900 | 5049 |
| 599 | 20240725 | 091400 | 1183794710 | 3925 | 3930 | 3930 | 3910 | 11695 |
| 600 | 20240725 | 091300 | 1137981670 | 3930 | 3900 | 3940 | 3900 | 11573 |
| 601 | 20240725 | 091200 | 1092716970 | 3895 | 3895 | 3895 | 3880 | 3075 |
| 602 | 20240725 | 091100 | 1080752145 | 3880 | 3890 | 3895 | 3880 | 3019 |
| 603 | 20240725 | 091000 | 1069019320 | 3890 | 3860 | 3895 | 3860 | 14520 |
| 604 | 20240725 | 090900 | 1012751905 | 3855 | 3850 | 3870 | 3845 | 21270 |
| 605 | 20240725 | 090800 | 930847175 | 3850 | 3880 | 3880 | 3840 | 20569 |
| 606 | 20240725 | 090700 | 851555695 | 3890 | 3900 | 3900 | 3880 | 8454 |
| 607 | 20240725 | 090600 | 818747380 | 3875 | 3875 | 3900 | 3860 | 6375 |
| 608 | 20240725 | 090500 | 794106540 | 3890 | 3875 | 3900 | 3870 | 4450 |
| 609 | 20240725 | 090400 | 776834240 | 3870 | 3840 | 3880 | 3840 | 20221 |
| 610 | 20240725 | 090300 | 698710175 | 3840 | 3850 | 3865 | 3800 | 45553 |
| 611 | 20240725 | 090200 | 524802275 | 3860 | 3940 | 3955 | 3830 | 15705 |
| 612 | 20240725 | 090100 | 463919090 | 3940 | 3810 | 3965 | 3800 | 74496 |
| 613 | 20240725 | 090000 | 175686855 | 3820 | 3990 | 3990 | 3820 | 44847 |