28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240726 | 185000 | 791682150 | 4935 | 4935 | 4935 | 4935 | 2741 |
| 3 | 20240726 | 184900 | 791682150 | 4935 | 4935 | 4935 | 4935 | 0 |
| 4 | 20240726 | 184800 | 791682150 | 4935 | 4935 | 4935 | 4935 | 0 |
| 5 | 20240726 | 184700 | 791682150 | 4935 | 4935 | 4935 | 4935 | 0 |
| 6 | 20240726 | 184600 | 791682150 | 4935 | 4935 | 4935 | 4935 | 0 |
| 7 | 20240726 | 184500 | 791682150 | 4935 | 4935 | 4935 | 4935 | 0 |
| 8 | 20240726 | 184400 | 791682150 | 4935 | 4935 | 4935 | 4935 | 0 |
| 9 | 20240726 | 184300 | 791682150 | 4935 | 4935 | 4935 | 4935 | 0 |
| 10 | 20240726 | 184200 | 791682150 | 4935 | 4935 | 4935 | 4935 | 0 |
| 11 | 20240726 | 184100 | 791682150 | 4935 | 4935 | 4935 | 4935 | 0 |
| 12 | 20240726 | 184000 | 791682150 | 4935 | 4935 | 4935 | 4935 | 0 |
| 13 | 20240726 | 183900 | 791682150 | 4935 | 4935 | 4935 | 4935 | 0 |
| 14 | 20240726 | 183800 | 791682150 | 4935 | 4935 | 4935 | 4935 | 0 |
| 15 | 20240726 | 183700 | 791682150 | 4935 | 4935 | 4935 | 4935 | 0 |
| 16 | 20240726 | 183600 | 791682150 | 4935 | 4935 | 4935 | 4935 | 0 |
| 17 | 20240726 | 183500 | 791682150 | 4935 | 4935 | 4935 | 4935 | 0 |
| 18 | 20240726 | 183400 | 791682150 | 4935 | 4935 | 4935 | 4935 | 0 |
| 19 | 20240726 | 183300 | 791682150 | 4935 | 4935 | 4935 | 4935 | 0 |
| 20 | 20240726 | 183200 | 791682150 | 4935 | 4935 | 4935 | 4935 | 0 |
| 21 | 20240726 | 183100 | 791682150 | 4935 | 4935 | 4935 | 4935 | 0 |
| 22 | 20240726 | 183000 | 791682150 | 4935 | 4935 | 4935 | 4935 | 0 |
| 23 | 20240726 | 182900 | 791682150 | 4935 | 4935 | 4935 | 4935 | 0 |
| 24 | 20240726 | 182800 | 791682150 | 4935 | 4935 | 4935 | 4935 | 0 |
| 25 | 20240726 | 182700 | 791682150 | 4935 | 4935 | 4935 | 4935 | 0 |
| 26 | 20240726 | 182600 | 791682150 | 4935 | 4935 | 4935 | 4935 | 0 |
| 27 | 20240726 | 182500 | 791682150 | 4935 | 4935 | 4935 | 4935 | 0 |
| 28 | 20240726 | 182400 | 791682150 | 4935 | 4935 | 4935 | 4935 | 0 |
| 29 | 20240726 | 182300 | 791682150 | 4935 | 4935 | 4935 | 4935 | 0 |
| 30 | 20240726 | 182200 | 791682150 | 4935 | 4935 | 4935 | 4935 | 0 |
| 31 | 20240726 | 182100 | 791682150 | 4935 | 4935 | 4935 | 4935 | 0 |
| 32 | 20240726 | 182000 | 791682150 | 4935 | 4935 | 4935 | 4935 | 2741 |
| 33 | 20240726 | 181900 | 791682150 | 4935 | 4935 | 4935 | 4935 | 0 |
| 34 | 20240726 | 181800 | 791682150 | 4935 | 4935 | 4935 | 4935 | 0 |
| 35 | 20240726 | 181700 | 791682150 | 4935 | 4935 | 4935 | 4935 | 0 |
| 36 | 20240726 | 181600 | 791682150 | 4935 | 4935 | 4935 | 4935 | 0 |
| 37 | 20240726 | 181500 | 791682150 | 4935 | 4935 | 4935 | 4935 | 0 |
| 38 | 20240726 | 181400 | 791682150 | 4935 | 4935 | 4935 | 4935 | 0 |
| 39 | 20240726 | 181300 | 791682150 | 4935 | 4935 | 4935 | 4935 | 0 |
| 40 | 20240726 | 181200 | 791682150 | 4935 | 4935 | 4935 | 4935 | 0 |
| 41 | 20240726 | 181100 | 791682150 | 4935 | 4935 | 4935 | 4935 | 0 |
| 42 | 20240726 | 181000 | 791682150 | 4935 | 4935 | 4935 | 4935 | 0 |
| 43 | 20240726 | 180900 | 791682150 | 4935 | 4935 | 4935 | 4935 | 0 |
| 44 | 20240726 | 180800 | 791682150 | 4935 | 4935 | 4935 | 4935 | 0 |
| 45 | 20240726 | 180700 | 791682150 | 4935 | 4935 | 4935 | 4935 | 0 |
| 46 | 20240726 | 180600 | 791682150 | 4935 | 4935 | 4935 | 4935 | 0 |
| 47 | 20240726 | 180500 | 791682150 | 4935 | 4935 | 4935 | 4935 | 0 |
| 48 | 20240726 | 180400 | 791682150 | 4935 | 4935 | 4935 | 4935 | 0 |
| 49 | 20240726 | 180300 | 791682150 | 4935 | 4935 | 4935 | 4935 | 0 |
| 50 | 20240726 | 180200 | 791682150 | 4935 | 4935 | 4935 | 4935 | 0 |
| 51 | 20240726 | 180100 | 791682150 | 4935 | 4935 | 4935 | 4935 | 0 |
| 52 | 20240726 | 180000 | 791682150 | 4935 | 4935 | 4935 | 4935 | 0 |
| 53 | 20240726 | 175900 | 791682150 | 4935 | 4935 | 4935 | 4935 | 0 |
| 54 | 20240726 | 175800 | 791682150 | 4935 | 4935 | 4935 | 4935 | 0 |
| 55 | 20240726 | 175700 | 791682150 | 4935 | 4935 | 4935 | 4935 | 0 |
| 56 | 20240726 | 175600 | 791682150 | 4935 | 4935 | 4935 | 4935 | 0 |
| 57 | 20240726 | 175500 | 791682150 | 4935 | 4935 | 4935 | 4935 | 0 |
| 58 | 20240726 | 175400 | 791682150 | 4935 | 4935 | 4935 | 4935 | 0 |
| 59 | 20240726 | 175300 | 791682150 | 4935 | 4935 | 4935 | 4935 | 0 |
| 60 | 20240726 | 175200 | 791682150 | 4935 | 4935 | 4935 | 4935 | 0 |
| 61 | 20240726 | 175100 | 791682150 | 4935 | 4935 | 4935 | 4935 | 0 |
| 62 | 20240726 | 175000 | 791682150 | 4935 | 4935 | 4935 | 4935 | 2741 |
| 63 | 20240726 | 174900 | 791682150 | 4935 | 4935 | 4935 | 4935 | 0 |
| 64 | 20240726 | 174800 | 791682150 | 4935 | 4935 | 4935 | 4935 | 0 |
| 65 | 20240726 | 174700 | 791682150 | 4935 | 4935 | 4935 | 4935 | 0 |
| 66 | 20240726 | 174600 | 791682150 | 4935 | 4935 | 4935 | 4935 | 0 |
| 67 | 20240726 | 174500 | 791682150 | 4935 | 4935 | 4935 | 4935 | 0 |
| 68 | 20240726 | 174400 | 791682150 | 4935 | 4935 | 4935 | 4935 | 0 |
| 69 | 20240726 | 174300 | 791682150 | 4935 | 4935 | 4935 | 4935 | 0 |
| 70 | 20240726 | 174200 | 791682150 | 4935 | 4935 | 4935 | 4935 | 0 |
| 71 | 20240726 | 174100 | 791682150 | 4935 | 4935 | 4935 | 4935 | 0 |
| 72 | 20240726 | 174000 | 791682150 | 4935 | 4935 | 4935 | 4935 | 0 |
| 73 | 20240726 | 173900 | 791682150 | 4935 | 4935 | 4935 | 4935 | 0 |
| 74 | 20240726 | 173800 | 791682150 | 4935 | 4935 | 4935 | 4935 | 0 |
| 75 | 20240726 | 173700 | 791682150 | 4935 | 4935 | 4935 | 4935 | 0 |
| 76 | 20240726 | 173600 | 791682150 | 4935 | 4935 | 4935 | 4935 | 0 |
| 77 | 20240726 | 173500 | 791682150 | 4935 | 4935 | 4935 | 4935 | 0 |
| 78 | 20240726 | 173400 | 791682150 | 4935 | 4935 | 4935 | 4935 | 0 |
| 79 | 20240726 | 173300 | 791682150 | 4935 | 4935 | 4935 | 4935 | 0 |
| 80 | 20240726 | 173200 | 791682150 | 4935 | 4935 | 4935 | 4935 | 0 |
| 81 | 20240726 | 173100 | 791682150 | 4935 | 4935 | 4935 | 4935 | 0 |
| 82 | 20240726 | 173000 | 791682150 | 4935 | 4935 | 4935 | 4935 | 0 |
| 83 | 20240726 | 172900 | 791682150 | 4935 | 4935 | 4935 | 4935 | 0 |
| 84 | 20240726 | 172800 | 791682150 | 4935 | 4935 | 4935 | 4935 | 0 |
| 85 | 20240726 | 172700 | 791682150 | 4935 | 4935 | 4935 | 4935 | 0 |
| 86 | 20240726 | 172600 | 791682150 | 4935 | 4935 | 4935 | 4935 | 0 |
| 87 | 20240726 | 172500 | 791682150 | 4935 | 4935 | 4935 | 4935 | 0 |
| 88 | 20240726 | 172400 | 791682150 | 4935 | 4935 | 4935 | 4935 | 0 |
| 89 | 20240726 | 172300 | 791682150 | 4935 | 4935 | 4935 | 4935 | 0 |
| 90 | 20240726 | 172200 | 791682150 | 4935 | 4935 | 4935 | 4935 | 0 |
| 91 | 20240726 | 172100 | 791682150 | 4935 | 4935 | 4935 | 4935 | 0 |
| 92 | 20240726 | 172000 | 791682150 | 4935 | 4935 | 4935 | 4935 | 2741 |
| 93 | 20240726 | 171900 | 791682150 | 4935 | 4935 | 4935 | 4935 | 0 |
| 94 | 20240726 | 171800 | 791682150 | 4935 | 4935 | 4935 | 4935 | 0 |
| 95 | 20240726 | 171700 | 791682150 | 4935 | 4935 | 4935 | 4935 | 0 |
| 96 | 20240726 | 171600 | 791682150 | 4935 | 4935 | 4935 | 4935 | 0 |
| 97 | 20240726 | 171500 | 791682150 | 4935 | 4935 | 4935 | 4935 | 0 |
| 98 | 20240726 | 171400 | 791682150 | 4935 | 4935 | 4935 | 4935 | 0 |
| 99 | 20240726 | 171300 | 791682150 | 4935 | 4935 | 4935 | 4935 | 0 |
| 100 | 20240726 | 171200 | 791682150 | 4935 | 4935 | 4935 | 4935 | 0 |
| 101 | 20240726 | 171100 | 791682150 | 4935 | 4935 | 4935 | 4935 | 0 |
| 102 | 20240726 | 171000 | 791682150 | 4935 | 4935 | 4935 | 4935 | 0 |
| 103 | 20240726 | 170900 | 791682150 | 4935 | 4935 | 4935 | 4935 | 0 |
| 104 | 20240726 | 170800 | 791682150 | 4935 | 4935 | 4935 | 4935 | 0 |
| 105 | 20240726 | 170700 | 791682150 | 4935 | 4935 | 4935 | 4935 | 0 |
| 106 | 20240726 | 170600 | 791682150 | 4935 | 4935 | 4935 | 4935 | 0 |
| 107 | 20240726 | 170500 | 791682150 | 4935 | 4935 | 4935 | 4935 | 0 |
| 108 | 20240726 | 170400 | 791682150 | 4935 | 4935 | 4935 | 4935 | 0 |
| 109 | 20240726 | 170300 | 791682150 | 4935 | 4935 | 4935 | 4935 | 0 |
| 110 | 20240726 | 170200 | 791682150 | 4935 | 4935 | 4935 | 4935 | 0 |
| 111 | 20240726 | 170100 | 791682150 | 4935 | 4935 | 4935 | 4935 | 0 |
| 112 | 20240726 | 170000 | 791682150 | 4935 | 4935 | 4935 | 4935 | 0 |
| 113 | 20240726 | 165900 | 791682150 | 4935 | 4935 | 4935 | 4935 | 0 |
| 114 | 20240726 | 165800 | 791682150 | 4935 | 4935 | 4935 | 4935 | 0 |
| 115 | 20240726 | 165700 | 791682150 | 4935 | 4935 | 4935 | 4935 | 0 |
| 116 | 20240726 | 165600 | 791682150 | 4935 | 4935 | 4935 | 4935 | 0 |
| 117 | 20240726 | 165500 | 791682150 | 4935 | 4935 | 4935 | 4935 | 0 |
| 118 | 20240726 | 165400 | 791682150 | 4935 | 4935 | 4935 | 4935 | 0 |
| 119 | 20240726 | 165300 | 791682150 | 4935 | 4935 | 4935 | 4935 | 0 |
| 120 | 20240726 | 165200 | 791682150 | 4935 | 4935 | 4935 | 4935 | 0 |
| 121 | 20240726 | 165100 | 791682150 | 4935 | 4935 | 4935 | 4935 | 0 |
| 122 | 20240726 | 165000 | 791682150 | 4935 | 4935 | 4935 | 4935 | 2741 |
| 123 | 20240726 | 164900 | 791682150 | 4935 | 4935 | 4935 | 4935 | 0 |
| 124 | 20240726 | 164800 | 791682150 | 4935 | 4935 | 4935 | 4935 | 0 |
| 125 | 20240726 | 164700 | 791682150 | 4935 | 4935 | 4935 | 4935 | 0 |
| 126 | 20240726 | 164600 | 791682150 | 4935 | 4935 | 4935 | 4935 | 0 |
| 127 | 20240726 | 164500 | 791682150 | 4935 | 4935 | 4935 | 4935 | 0 |
| 128 | 20240726 | 164400 | 791682150 | 4935 | 4935 | 4935 | 4935 | 0 |
| 129 | 20240726 | 164300 | 791682150 | 4935 | 4935 | 4935 | 4935 | 0 |
| 130 | 20240726 | 164200 | 791682150 | 4935 | 4935 | 4935 | 4935 | 0 |
| 131 | 20240726 | 164100 | 791682150 | 4935 | 4935 | 4935 | 4935 | 0 |
| 132 | 20240726 | 164000 | 791682150 | 4935 | 4935 | 4935 | 4935 | 0 |
| 133 | 20240726 | 163900 | 791682150 | 4935 | 4935 | 4935 | 4935 | 0 |
| 134 | 20240726 | 163800 | 791682150 | 4935 | 4935 | 4935 | 4935 | 0 |
| 135 | 20240726 | 163700 | 791682150 | 4935 | 4935 | 4935 | 4935 | 0 |
| 136 | 20240726 | 163600 | 791682150 | 4935 | 4935 | 4935 | 4935 | 0 |
| 137 | 20240726 | 163500 | 791682150 | 4935 | 4935 | 4935 | 4935 | 0 |
| 138 | 20240726 | 163400 | 791682150 | 4935 | 4935 | 4935 | 4935 | 0 |
| 139 | 20240726 | 163300 | 791682150 | 4935 | 4935 | 4935 | 4935 | 0 |
| 140 | 20240726 | 163200 | 791682150 | 4935 | 4935 | 4935 | 4935 | 0 |
| 141 | 20240726 | 163100 | 791682150 | 4935 | 4935 | 4935 | 4935 | 0 |
| 142 | 20240726 | 163000 | 791682150 | 4935 | 4935 | 4935 | 4935 | 0 |
| 143 | 20240726 | 162900 | 791682150 | 4935 | 4935 | 4935 | 4935 | 0 |
| 144 | 20240726 | 162800 | 791682150 | 4935 | 4935 | 4935 | 4935 | 0 |
| 145 | 20240726 | 162700 | 791682150 | 4935 | 4935 | 4935 | 4935 | 0 |
| 146 | 20240726 | 162600 | 791682150 | 4935 | 4935 | 4935 | 4935 | 0 |
| 147 | 20240726 | 162500 | 791682150 | 4935 | 4935 | 4935 | 4935 | 0 |
| 148 | 20240726 | 162400 | 791682150 | 4935 | 4935 | 4935 | 4935 | 0 |
| 149 | 20240726 | 162300 | 791682150 | 4935 | 4935 | 4935 | 4935 | 0 |
| 150 | 20240726 | 162200 | 791682150 | 4935 | 4935 | 4935 | 4935 | 0 |
| 151 | 20240726 | 162100 | 791682150 | 4935 | 4935 | 4935 | 4935 | 0 |
| 152 | 20240726 | 162000 | 791682150 | 4935 | 4935 | 4935 | 4935 | 2741 |
| 153 | 20240726 | 161900 | 791682150 | 4935 | 4935 | 4935 | 4935 | 0 |
| 154 | 20240726 | 161800 | 791682150 | 4935 | 4935 | 4935 | 4935 | 0 |
| 155 | 20240726 | 161700 | 791682150 | 4935 | 4935 | 4935 | 4935 | 0 |
| 156 | 20240726 | 161600 | 791682150 | 4935 | 4935 | 4935 | 4935 | 0 |
| 157 | 20240726 | 161500 | 791682150 | 4935 | 4935 | 4935 | 4935 | 0 |
| 158 | 20240726 | 161400 | 791682150 | 4935 | 4935 | 4935 | 4935 | 0 |
| 159 | 20240726 | 161300 | 791682150 | 4935 | 4935 | 4935 | 4935 | 0 |
| 160 | 20240726 | 161200 | 791682150 | 4935 | 4935 | 4935 | 4935 | 0 |
| 161 | 20240726 | 161100 | 791682150 | 4935 | 4935 | 4935 | 4935 | 0 |
| 162 | 20240726 | 161000 | 791682150 | 4935 | 4935 | 4935 | 4935 | 0 |
| 163 | 20240726 | 160900 | 791682150 | 4935 | 4935 | 4935 | 4935 | 0 |
| 164 | 20240726 | 160800 | 791682150 | 4935 | 4935 | 4935 | 4935 | 0 |
| 165 | 20240726 | 160700 | 791682150 | 4935 | 4935 | 4935 | 4935 | 0 |
| 166 | 20240726 | 160600 | 791682150 | 4935 | 4935 | 4935 | 4935 | 0 |
| 167 | 20240726 | 160500 | 791682150 | 4935 | 4935 | 4935 | 4935 | 0 |
| 168 | 20240726 | 160400 | 791682150 | 4935 | 4935 | 4935 | 4935 | 0 |
| 169 | 20240726 | 160300 | 791682150 | 4935 | 4935 | 4935 | 4935 | 0 |
| 170 | 20240726 | 160200 | 791682150 | 4935 | 4935 | 4935 | 4935 | 0 |
| 171 | 20240726 | 160100 | 791682150 | 4935 | 4935 | 4935 | 4935 | 0 |
| 172 | 20240726 | 160000 | 791682150 | 4935 | 4935 | 4935 | 4935 | 0 |
| 173 | 20240726 | 155900 | 791682150 | 4935 | 4935 | 4935 | 4935 | 0 |
| 174 | 20240726 | 155800 | 791682150 | 4935 | 4935 | 4935 | 4935 | 0 |
| 175 | 20240726 | 155700 | 791682150 | 4935 | 4935 | 4935 | 4935 | 0 |
| 176 | 20240726 | 155600 | 791682150 | 4935 | 4935 | 4935 | 4935 | 0 |
| 177 | 20240726 | 155500 | 791682150 | 4935 | 4935 | 4935 | 4935 | 0 |
| 178 | 20240726 | 155400 | 791682150 | 4935 | 4935 | 4935 | 4935 | 0 |
| 179 | 20240726 | 155300 | 791682150 | 4935 | 4935 | 4935 | 4935 | 0 |
| 180 | 20240726 | 155200 | 791682150 | 4935 | 4935 | 4935 | 4935 | 0 |
| 181 | 20240726 | 155100 | 791682150 | 4935 | 4935 | 4935 | 4935 | 0 |
| 182 | 20240726 | 155000 | 791682150 | 4935 | 4935 | 4935 | 4935 | 2741 |
| 183 | 20240726 | 154900 | 791682150 | 4935 | 4935 | 4935 | 4935 | 0 |
| 184 | 20240726 | 154800 | 791682150 | 4935 | 4935 | 4935 | 4935 | 0 |
| 185 | 20240726 | 154700 | 791682150 | 4935 | 4935 | 4935 | 4935 | 0 |
| 186 | 20240726 | 154600 | 791682150 | 4935 | 4935 | 4935 | 4935 | 0 |
| 187 | 20240726 | 154500 | 791682150 | 4935 | 4935 | 4935 | 4935 | 0 |
| 188 | 20240726 | 154400 | 791682150 | 4935 | 4935 | 4935 | 4935 | 0 |
| 189 | 20240726 | 154300 | 791682150 | 4935 | 4935 | 4935 | 4935 | 0 |
| 190 | 20240726 | 154200 | 791682150 | 4935 | 4935 | 4935 | 4935 | 0 |
| 191 | 20240726 | 154100 | 791682150 | 4935 | 4935 | 4935 | 4935 | 0 |
| 192 | 20240726 | 154000 | 791682150 | 4935 | 4935 | 4935 | 4935 | 0 |
| 193 | 20240726 | 153900 | 791682150 | 4935 | 4935 | 4935 | 4935 | 0 |
| 194 | 20240726 | 153800 | 791682150 | 4935 | 4935 | 4935 | 4935 | 0 |
| 195 | 20240726 | 153700 | 791682150 | 4935 | 4935 | 4935 | 4935 | 0 |
| 196 | 20240726 | 153600 | 791682150 | 4935 | 4935 | 4935 | 4935 | 0 |
| 197 | 20240726 | 153500 | 791682150 | 4935 | 4935 | 4935 | 4935 | 0 |
| 198 | 20240726 | 153400 | 791682150 | 4935 | 4935 | 4935 | 4935 | 0 |
| 199 | 20240726 | 153300 | 791682150 | 4935 | 4935 | 4935 | 4935 | 0 |
| 200 | 20240726 | 153200 | 791682150 | 4935 | 4935 | 4935 | 4935 | 0 |
| 201 | 20240726 | 153100 | 791682150 | 4935 | 4935 | 4935 | 4935 | 0 |
| 202 | 20240726 | 153000 | 791682150 | 4935 | 4935 | 4935 | 4935 | 2741 |
| 203 | 20240726 | 152900 | 778155315 | 4930 | 4930 | 4930 | 4930 | 0 |
| 204 | 20240726 | 152800 | 778155315 | 4930 | 4930 | 4930 | 4930 | 0 |
| 205 | 20240726 | 152700 | 778155315 | 4930 | 4930 | 4930 | 4930 | 0 |
| 206 | 20240726 | 152600 | 778155315 | 4930 | 4930 | 4930 | 4930 | 0 |
| 207 | 20240726 | 152500 | 778155315 | 4930 | 4930 | 4930 | 4930 | 0 |
| 208 | 20240726 | 152400 | 778155315 | 4930 | 4930 | 4930 | 4930 | 0 |
| 209 | 20240726 | 152300 | 778155315 | 4930 | 4930 | 4930 | 4930 | 0 |
| 210 | 20240726 | 152200 | 778155315 | 4930 | 4930 | 4930 | 4930 | 0 |
| 211 | 20240726 | 152100 | 778155315 | 4930 | 4930 | 4930 | 4930 | 0 |
| 212 | 20240726 | 152000 | 778155315 | 4930 | 4930 | 4930 | 4930 | 0 |
| 213 | 20240726 | 151900 | 778155315 | 4930 | 4950 | 4950 | 4930 | 6 |
| 214 | 20240726 | 151800 | 778125715 | 4940 | 4955 | 4955 | 4930 | 407 |
| 215 | 20240726 | 151700 | 776116180 | 4940 | 4940 | 4940 | 4940 | 201 |
| 216 | 20240726 | 151600 | 775123240 | 4935 | 4945 | 4945 | 4935 | 84 |
| 217 | 20240726 | 151500 | 774708160 | 4940 | 4950 | 4950 | 4940 | 24 |
| 218 | 20240726 | 151400 | 774589590 | 4955 | 4955 | 4955 | 4955 | 0 |
| 219 | 20240726 | 151300 | 774589590 | 4955 | 4955 | 4955 | 4955 | 10 |
| 220 | 20240726 | 151200 | 774540040 | 4955 | 4955 | 4955 | 4955 | 0 |
| 221 | 20240726 | 151100 | 774540040 | 4955 | 4955 | 4955 | 4955 | 0 |
| 222 | 20240726 | 151000 | 774540040 | 4955 | 4955 | 4955 | 4955 | 30 |
| 223 | 20240726 | 150900 | 774391390 | 4955 | 4955 | 4955 | 4955 | 60 |
| 224 | 20240726 | 150800 | 774094090 | 4960 | 4960 | 4960 | 4960 | 1 |
| 225 | 20240726 | 150700 | 774089130 | 4940 | 4940 | 4940 | 4940 | 0 |
| 226 | 20240726 | 150600 | 774089130 | 4940 | 4940 | 4940 | 4940 | 2 |
| 227 | 20240726 | 150500 | 774079250 | 4935 | 4935 | 4935 | 4935 | 0 |
| 228 | 20240726 | 150400 | 774079250 | 4935 | 4935 | 4935 | 4935 | 0 |
| 229 | 20240726 | 150300 | 774079250 | 4935 | 4935 | 4935 | 4935 | 231 |
| 230 | 20240726 | 150200 | 772939265 | 4945 | 4945 | 4945 | 4945 | 68 |
| 231 | 20240726 | 150100 | 772603005 | 4945 | 4945 | 4945 | 4945 | 1 |
| 232 | 20240726 | 150000 | 772598060 | 4960 | 4955 | 4960 | 4955 | 102 |
| 233 | 20240726 | 145900 | 772092190 | 4960 | 4960 | 4960 | 4960 | 0 |
| 234 | 20240726 | 145800 | 772092190 | 4960 | 4960 | 4960 | 4960 | 0 |
| 235 | 20240726 | 145700 | 772092190 | 4960 | 4960 | 4960 | 4960 | 35 |
| 236 | 20240726 | 145600 | 771918590 | 4960 | 4955 | 4960 | 4955 | 2 |
| 237 | 20240726 | 145500 | 771908675 | 4940 | 4930 | 4940 | 4930 | 12 |
| 238 | 20240726 | 145400 | 771849405 | 4925 | 4925 | 4925 | 4925 | 0 |
| 239 | 20240726 | 145300 | 771849405 | 4925 | 4925 | 4925 | 4925 | 116 |
| 240 | 20240726 | 145200 | 771278105 | 4925 | 4915 | 4925 | 4915 | 1812 |
| 241 | 20240726 | 145100 | 762370315 | 4915 | 4915 | 4915 | 4915 | 0 |
| 242 | 20240726 | 145000 | 762370315 | 4915 | 4915 | 4915 | 4915 | 20 |
| 243 | 20240726 | 144900 | 762272015 | 4915 | 4915 | 4915 | 4915 | 0 |
| 244 | 20240726 | 144800 | 762272015 | 4915 | 4915 | 4915 | 4915 | 21 |
| 245 | 20240726 | 144700 | 762168800 | 4910 | 4910 | 4910 | 4910 | 29 |
| 246 | 20240726 | 144600 | 762026410 | 4910 | 4910 | 4910 | 4910 | 0 |
| 247 | 20240726 | 144500 | 762026410 | 4910 | 4915 | 4915 | 4910 | 94 |
| 248 | 20240726 | 144400 | 761564840 | 4915 | 4915 | 4915 | 4915 | 1 |
| 249 | 20240726 | 144300 | 761559925 | 4910 | 4910 | 4910 | 4910 | 287 |
| 250 | 20240726 | 144200 | 760150755 | 4920 | 4920 | 4920 | 4920 | 0 |
| 251 | 20240726 | 144100 | 760150755 | 4920 | 4910 | 4920 | 4910 | 290 |
| 252 | 20240726 | 144000 | 758725450 | 4910 | 4910 | 4910 | 4910 | 0 |
| 253 | 20240726 | 143900 | 758725450 | 4910 | 4910 | 4910 | 4910 | 32 |
| 254 | 20240726 | 143800 | 758568330 | 4910 | 4925 | 4925 | 4910 | 600 |
| 255 | 20240726 | 143700 | 755619210 | 4935 | 4935 | 4935 | 4935 | 0 |
| 256 | 20240726 | 143600 | 755619210 | 4935 | 4935 | 4935 | 4935 | 0 |
| 257 | 20240726 | 143500 | 755619210 | 4935 | 4935 | 4935 | 4935 | 0 |
| 258 | 20240726 | 143400 | 755619210 | 4935 | 4935 | 4935 | 4935 | 0 |
| 259 | 20240726 | 143300 | 755619210 | 4935 | 4935 | 4935 | 4935 | 1 |
| 260 | 20240726 | 143200 | 755614275 | 4915 | 4915 | 4915 | 4915 | 1 |
| 261 | 20240726 | 143100 | 755609360 | 4915 | 4920 | 4920 | 4915 | 541 |
| 262 | 20240726 | 143000 | 752950175 | 4935 | 4935 | 4935 | 4935 | 0 |
| 263 | 20240726 | 142900 | 752950175 | 4935 | 4935 | 4935 | 4935 | 11 |
| 264 | 20240726 | 142800 | 752895890 | 4935 | 4935 | 4935 | 4935 | 0 |
| 265 | 20240726 | 142700 | 752895890 | 4935 | 4930 | 4935 | 4930 | 302 |
| 266 | 20240726 | 142600 | 751406565 | 4935 | 4935 | 4935 | 4935 | 1 |
| 267 | 20240726 | 142500 | 751401630 | 4960 | 4960 | 4960 | 4960 | 0 |
| 268 | 20240726 | 142400 | 751401630 | 4960 | 4960 | 4960 | 4960 | 0 |
| 269 | 20240726 | 142300 | 751401630 | 4960 | 4935 | 4960 | 4935 | 501 |
| 270 | 20240726 | 142200 | 748929170 | 4935 | 4940 | 4940 | 4935 | 250 |
| 271 | 20240726 | 142100 | 747694400 | 4960 | 4960 | 4960 | 4960 | 1 |
| 272 | 20240726 | 142000 | 747689440 | 4945 | 4945 | 4945 | 4945 | 0 |
| 273 | 20240726 | 141900 | 747689440 | 4945 | 4945 | 4945 | 4945 | 124 |
| 274 | 20240726 | 141800 | 747076260 | 4945 | 4970 | 4970 | 4945 | 507 |
| 275 | 20240726 | 141700 | 744557570 | 4980 | 4970 | 4980 | 4970 | 11 |
| 276 | 20240726 | 141600 | 744502890 | 4980 | 4970 | 4980 | 4970 | 78 |
| 277 | 20240726 | 141500 | 744115210 | 4970 | 4970 | 4970 | 4970 | 29 |
| 278 | 20240726 | 141400 | 743971080 | 4990 | 4990 | 4990 | 4990 | 0 |
| 279 | 20240726 | 141300 | 743971080 | 4990 | 4990 | 4990 | 4990 | 0 |
| 280 | 20240726 | 141200 | 743971080 | 4990 | 4985 | 4990 | 4985 | 21 |
| 281 | 20240726 | 141100 | 743866390 | 4985 | 4985 | 4985 | 4985 | 0 |
| 282 | 20240726 | 141000 | 743866390 | 4985 | 4985 | 4985 | 4985 | 64 |
| 283 | 20240726 | 140900 | 743547350 | 4995 | 4980 | 4995 | 4980 | 1030 |
| 284 | 20240726 | 140800 | 738408670 | 4985 | 4985 | 4985 | 4985 | 0 |
| 285 | 20240726 | 140700 | 738408670 | 4985 | 4985 | 4985 | 4985 | 0 |
| 286 | 20240726 | 140600 | 738408670 | 4985 | 4985 | 4985 | 4985 | 0 |
| 287 | 20240726 | 140500 | 738408670 | 4985 | 4985 | 4985 | 4985 | 0 |
| 288 | 20240726 | 140400 | 738408670 | 4985 | 4985 | 4985 | 4985 | 0 |
| 289 | 20240726 | 140300 | 738408670 | 4985 | 4985 | 4985 | 4985 | 0 |
| 290 | 20240726 | 140200 | 738408670 | 4985 | 4980 | 4985 | 4980 | 201 |
| 291 | 20240726 | 140100 | 737407685 | 4980 | 4975 | 4980 | 4975 | 2 |
| 292 | 20240726 | 140000 | 737397730 | 4980 | 4980 | 4980 | 4980 | 0 |
| 293 | 20240726 | 135900 | 737397730 | 4980 | 4980 | 4980 | 4980 | 0 |
| 294 | 20240726 | 135800 | 737397730 | 4980 | 4980 | 4980 | 4980 | 106 |
| 295 | 20240726 | 135700 | 736869850 | 4965 | 4975 | 4975 | 4965 | 129 |
| 296 | 20240726 | 135600 | 736228365 | 4965 | 4965 | 4965 | 4965 | 0 |
| 297 | 20240726 | 135500 | 736228365 | 4965 | 4965 | 4965 | 4965 | 56 |
| 298 | 20240726 | 135400 | 735950325 | 4965 | 4965 | 4965 | 4965 | 0 |
| 299 | 20240726 | 135300 | 735950325 | 4965 | 4965 | 4965 | 4965 | 0 |
| 300 | 20240726 | 135200 | 735950325 | 4965 | 4965 | 4965 | 4965 | 0 |
| 301 | 20240726 | 135100 | 735950325 | 4965 | 4965 | 4965 | 4965 | 14 |
| 302 | 20240726 | 135000 | 735880815 | 4950 | 4950 | 4965 | 4950 | 343 |
| 303 | 20240726 | 134900 | 734182855 | 4935 | 4940 | 4940 | 4935 | 930 |
| 304 | 20240726 | 134800 | 729592555 | 4950 | 4945 | 4950 | 4945 | 32 |
| 305 | 20240726 | 134700 | 729434310 | 4935 | 4940 | 4940 | 4935 | 339 |
| 306 | 20240726 | 134600 | 727761280 | 4940 | 4940 | 4940 | 4940 | 107 |
| 307 | 20240726 | 134500 | 727232700 | 4950 | 4940 | 4950 | 4940 | 265 |
| 308 | 20240726 | 134400 | 725922980 | 4945 | 4945 | 4945 | 4945 | 223 |
| 309 | 20240726 | 134300 | 724820245 | 4950 | 4950 | 4950 | 4950 | 120 |
| 310 | 20240726 | 134200 | 724226245 | 4950 | 4960 | 4960 | 4950 | 69 |
| 311 | 20240726 | 134100 | 723884015 | 4965 | 4965 | 4965 | 4965 | 0 |
| 312 | 20240726 | 134000 | 723884015 | 4965 | 4965 | 4965 | 4965 | 0 |
| 313 | 20240726 | 133900 | 723884015 | 4965 | 4965 | 4965 | 4965 | 0 |
| 314 | 20240726 | 133800 | 723884015 | 4965 | 4965 | 4965 | 4965 | 0 |
| 315 | 20240726 | 133700 | 723884015 | 4965 | 4965 | 4965 | 4965 | 1 |
| 316 | 20240726 | 133600 | 723879050 | 4960 | 4960 | 4960 | 4960 | 16 |
| 317 | 20240726 | 133500 | 723799690 | 4960 | 4960 | 4960 | 4960 | 0 |
| 318 | 20240726 | 133400 | 723799690 | 4960 | 4960 | 4960 | 4960 | 7 |
| 319 | 20240726 | 133300 | 723764970 | 4965 | 4950 | 4965 | 4950 | 2 |
| 320 | 20240726 | 133200 | 723755055 | 4950 | 4950 | 4950 | 4950 | 0 |
| 321 | 20240726 | 133100 | 723755055 | 4950 | 4950 | 4950 | 4950 | 9 |
| 322 | 20240726 | 133000 | 723710505 | 4965 | 4965 | 4965 | 4965 | 372 |
| 323 | 20240726 | 132900 | 721863525 | 4965 | 4960 | 4965 | 4960 | 182 |
| 324 | 20240726 | 132800 | 720960800 | 4965 | 4965 | 4965 | 4965 | 1 |
| 325 | 20240726 | 132700 | 720955835 | 4960 | 4960 | 4960 | 4960 | 19 |
| 326 | 20240726 | 132600 | 720861595 | 4965 | 4965 | 4965 | 4965 | 0 |
| 327 | 20240726 | 132500 | 720861595 | 4965 | 4965 | 4965 | 4965 | 110 |
| 328 | 20240726 | 132400 | 720315445 | 4980 | 4980 | 4980 | 4980 | 20 |
| 329 | 20240726 | 132300 | 720215845 | 4980 | 4980 | 4980 | 4980 | 211 |
| 330 | 20240726 | 132200 | 719165065 | 4980 | 4980 | 4980 | 4980 | 7 |
| 331 | 20240726 | 132100 | 719130205 | 4980 | 4980 | 4980 | 4980 | 0 |
| 332 | 20240726 | 132000 | 719130205 | 4980 | 4980 | 4980 | 4980 | 0 |
| 333 | 20240726 | 131900 | 719130205 | 4980 | 4980 | 4980 | 4980 | 10 |
| 334 | 20240726 | 131800 | 719080405 | 4990 | 4990 | 4990 | 4990 | 0 |
| 335 | 20240726 | 131700 | 719080405 | 4990 | 4990 | 4990 | 4990 | 0 |
| 336 | 20240726 | 131600 | 719080405 | 4990 | 4945 | 4990 | 4945 | 3 |
| 337 | 20240726 | 131500 | 719065525 | 4990 | 4970 | 4990 | 4965 | 417 |
| 338 | 20240726 | 131400 | 716993085 | 4975 | 4975 | 4975 | 4975 | 0 |
| 339 | 20240726 | 131300 | 716993085 | 4975 | 4975 | 4975 | 4975 | 3 |
| 340 | 20240726 | 131200 | 716978160 | 4990 | 4990 | 4990 | 4990 | 0 |
| 341 | 20240726 | 131100 | 716978160 | 4990 | 4990 | 4990 | 4990 | 0 |
| 342 | 20240726 | 131000 | 716978160 | 4990 | 4990 | 4990 | 4990 | 1 |
| 343 | 20240726 | 130900 | 716973170 | 4975 | 4975 | 4975 | 4975 | 0 |
| 344 | 20240726 | 130800 | 716973170 | 4975 | 4975 | 4975 | 4975 | 0 |
| 345 | 20240726 | 130700 | 716973170 | 4975 | 4975 | 4975 | 4975 | 0 |
| 346 | 20240726 | 130600 | 716973170 | 4975 | 5000 | 5010 | 4975 | 1114 |
| 347 | 20240726 | 130500 | 711394670 | 5000 | 4995 | 5000 | 4980 | 619 |
| 348 | 20240726 | 130400 | 708301770 | 4995 | 4990 | 4995 | 4990 | 100 |
| 349 | 20240726 | 130300 | 707802275 | 4995 | 4985 | 4995 | 4985 | 258 |
| 350 | 20240726 | 130200 | 706514305 | 4985 | 4955 | 4985 | 4955 | 187 |
| 351 | 20240726 | 130100 | 705587245 | 4955 | 4955 | 4955 | 4955 | 0 |
| 352 | 20240726 | 130000 | 705587245 | 4955 | 4955 | 4955 | 4955 | 0 |
| 353 | 20240726 | 125900 | 705587245 | 4955 | 4955 | 4955 | 4955 | 3 |
| 354 | 20240726 | 125800 | 705572380 | 4940 | 4940 | 4940 | 4940 | 0 |
| 355 | 20240726 | 125700 | 705572380 | 4940 | 4950 | 4950 | 4940 | 13 |
| 356 | 20240726 | 125600 | 705508040 | 4940 | 4935 | 4940 | 4935 | 209 |
| 357 | 20240726 | 125500 | 704476600 | 4935 | 4935 | 4935 | 4935 | 0 |
| 358 | 20240726 | 125400 | 704476600 | 4935 | 4935 | 4935 | 4935 | 0 |
| 359 | 20240726 | 125300 | 704476600 | 4935 | 4930 | 4935 | 4925 | 122 |
| 360 | 20240726 | 125200 | 703875735 | 4935 | 4935 | 4935 | 4935 | 0 |
| 361 | 20240726 | 125100 | 703875735 | 4935 | 4930 | 4935 | 4930 | 52 |
| 362 | 20240726 | 125000 | 703619125 | 4955 | 4955 | 4955 | 4955 | 0 |
| 363 | 20240726 | 124900 | 703619125 | 4955 | 4955 | 4955 | 4955 | 0 |
| 364 | 20240726 | 124800 | 703619125 | 4955 | 4955 | 4955 | 4955 | 0 |
| 365 | 20240726 | 124700 | 703619125 | 4955 | 4955 | 4955 | 4955 | 0 |
| 366 | 20240726 | 124600 | 703619125 | 4955 | 4955 | 4955 | 4955 | 0 |
| 367 | 20240726 | 124500 | 703619125 | 4955 | 4965 | 4985 | 4945 | 190 |
| 368 | 20240726 | 124400 | 702676415 | 4990 | 4980 | 4990 | 4980 | 3 |
| 369 | 20240726 | 124300 | 702661465 | 4970 | 4975 | 4995 | 4970 | 259 |
| 370 | 20240726 | 124200 | 701373710 | 4975 | 4975 | 4975 | 4975 | 0 |
| 371 | 20240726 | 124100 | 701373710 | 4975 | 4975 | 4975 | 4975 | 1 |
| 372 | 20240726 | 124000 | 701368735 | 4975 | 4965 | 4975 | 4965 | 2 |
| 373 | 20240726 | 123900 | 701358795 | 4940 | 4940 | 4940 | 4940 | 153 |
| 374 | 20240726 | 123800 | 700602975 | 4940 | 4940 | 4940 | 4940 | 0 |
| 375 | 20240726 | 123700 | 700602975 | 4940 | 4940 | 4940 | 4940 | 0 |
| 376 | 20240726 | 123600 | 700602975 | 4940 | 4920 | 4940 | 4920 | 862 |
| 377 | 20240726 | 123500 | 696354445 | 4920 | 4910 | 4920 | 4910 | 2 |
| 378 | 20240726 | 123400 | 696344615 | 4915 | 4920 | 4920 | 4915 | 272 |
| 379 | 20240726 | 123300 | 695006385 | 4930 | 4920 | 4930 | 4920 | 113 |
| 380 | 20240726 | 123200 | 694450415 | 4930 | 4930 | 4930 | 4930 | 0 |
| 381 | 20240726 | 123100 | 694450415 | 4930 | 4930 | 4930 | 4930 | 0 |
| 382 | 20240726 | 123000 | 694450415 | 4930 | 4920 | 4930 | 4920 | 3 |
| 383 | 20240726 | 122900 | 694435640 | 4930 | 4910 | 4930 | 4910 | 11 |
| 384 | 20240726 | 122800 | 694381610 | 4930 | 4930 | 4930 | 4930 | 0 |
| 385 | 20240726 | 122700 | 694381610 | 4930 | 4910 | 4930 | 4910 | 617 |
| 386 | 20240726 | 122600 | 691350280 | 4910 | 4910 | 4910 | 4910 | 0 |
| 387 | 20240726 | 122500 | 691350280 | 4910 | 4910 | 4910 | 4910 | 0 |
| 388 | 20240726 | 122400 | 691350280 | 4910 | 4910 | 4910 | 4910 | 3 |
| 389 | 20240726 | 122300 | 691335550 | 4910 | 4910 | 4910 | 4910 | 0 |
| 390 | 20240726 | 122200 | 691335550 | 4910 | 4910 | 4910 | 4910 | 0 |
| 391 | 20240726 | 122100 | 691335550 | 4910 | 4910 | 4910 | 4910 | 0 |
| 392 | 20240726 | 122000 | 691335550 | 4910 | 4905 | 4910 | 4905 | 18 |
| 393 | 20240726 | 121900 | 691247255 | 4915 | 4915 | 4915 | 4910 | 11 |
| 394 | 20240726 | 121800 | 691193225 | 4915 | 4910 | 4915 | 4910 | 26 |
| 395 | 20240726 | 121700 | 691065475 | 4895 | 4915 | 4915 | 4895 | 224 |
| 396 | 20240726 | 121600 | 689968870 | 4915 | 4915 | 4915 | 4915 | 17 |
| 397 | 20240726 | 121500 | 689885315 | 4915 | 4915 | 4915 | 4915 | 0 |
| 398 | 20240726 | 121400 | 689885315 | 4915 | 4915 | 4915 | 4915 | 31 |
| 399 | 20240726 | 121300 | 689732950 | 4915 | 4905 | 4915 | 4905 | 46 |
| 400 | 20240726 | 121200 | 689507100 | 4905 | 4905 | 4905 | 4905 | 34 |
| 401 | 20240726 | 121100 | 689340330 | 4910 | 4910 | 4910 | 4910 | 0 |
| 402 | 20240726 | 121000 | 689340330 | 4910 | 4910 | 4910 | 4910 | 1 |
| 403 | 20240726 | 120900 | 689335420 | 4895 | 4895 | 4895 | 4895 | 116 |
| 404 | 20240726 | 120800 | 688767600 | 4900 | 4930 | 4930 | 4895 | 3009 |
| 405 | 20240726 | 120700 | 674011920 | 4930 | 4930 | 4930 | 4930 | 0 |
| 406 | 20240726 | 120600 | 674011920 | 4930 | 4930 | 4935 | 4930 | 252 |
| 407 | 20240726 | 120500 | 672769555 | 4930 | 4935 | 4935 | 4930 | 197 |
| 408 | 20240726 | 120400 | 671798245 | 4940 | 4940 | 4940 | 4940 | 0 |
| 409 | 20240726 | 120300 | 671798245 | 4940 | 4940 | 4940 | 4940 | 0 |
| 410 | 20240726 | 120200 | 671798245 | 4940 | 4940 | 4940 | 4940 | 0 |
| 411 | 20240726 | 120100 | 671798245 | 4940 | 4930 | 4940 | 4930 | 2 |
| 412 | 20240726 | 120000 | 671788375 | 4950 | 4950 | 4950 | 4950 | 0 |
| 413 | 20240726 | 115900 | 671788375 | 4950 | 4930 | 4950 | 4930 | 21 |
| 414 | 20240726 | 115800 | 671684825 | 4950 | 4950 | 4950 | 4950 | 0 |
| 415 | 20240726 | 115700 | 671684825 | 4950 | 4930 | 4950 | 4930 | 40 |
| 416 | 20240726 | 115600 | 671487605 | 4950 | 4950 | 4950 | 4950 | 1 |
| 417 | 20240726 | 115500 | 671482655 | 4930 | 4930 | 4930 | 4930 | 139 |
| 418 | 20240726 | 115400 | 670797385 | 4950 | 4950 | 4950 | 4950 | 0 |
| 419 | 20240726 | 115300 | 670797385 | 4950 | 4950 | 4950 | 4950 | 251 |
| 420 | 20240726 | 115200 | 669554935 | 4930 | 4930 | 4930 | 4930 | 0 |
| 421 | 20240726 | 115100 | 669554935 | 4930 | 4940 | 4940 | 4930 | 248 |
| 422 | 20240726 | 115000 | 668331370 | 4945 | 4950 | 4950 | 4945 | 819 |
| 423 | 20240726 | 114900 | 664278160 | 4955 | 4950 | 4955 | 4950 | 154 |
| 424 | 20240726 | 114800 | 663515855 | 4955 | 4955 | 4955 | 4955 | 32 |
| 425 | 20240726 | 114700 | 663357295 | 4960 | 4965 | 4965 | 4960 | 11 |
| 426 | 20240726 | 114600 | 663302730 | 4960 | 4960 | 4960 | 4960 | 767 |
| 427 | 20240726 | 114500 | 659498410 | 4960 | 4960 | 4960 | 4960 | 200 |
| 428 | 20240726 | 114400 | 658506410 | 4960 | 4960 | 4960 | 4960 | 101 |
| 429 | 20240726 | 114300 | 658005450 | 4970 | 4970 | 4970 | 4970 | 81 |
| 430 | 20240726 | 114200 | 657602880 | 4970 | 4975 | 4975 | 4970 | 2 |
| 431 | 20240726 | 114100 | 657592935 | 4975 | 4975 | 4975 | 4975 | 0 |
| 432 | 20240726 | 114000 | 657592935 | 4975 | 4975 | 4975 | 4975 | 0 |
| 433 | 20240726 | 113900 | 657592935 | 4975 | 4975 | 4975 | 4975 | 1 |
| 434 | 20240726 | 113800 | 657587960 | 4960 | 4960 | 4960 | 4960 | 9 |
| 435 | 20240726 | 113700 | 657543320 | 4975 | 4975 | 4975 | 4975 | 0 |
| 436 | 20240726 | 113600 | 657543320 | 4975 | 4975 | 4975 | 4975 | 1 |
| 437 | 20240726 | 113500 | 657538345 | 4975 | 4960 | 4975 | 4960 | 5 |
| 438 | 20240726 | 113400 | 657513515 | 4975 | 4975 | 4975 | 4975 | 0 |
| 439 | 20240726 | 113300 | 657513515 | 4975 | 4975 | 4975 | 4975 | 0 |
| 440 | 20240726 | 113200 | 657513515 | 4975 | 4955 | 4975 | 4955 | 50 |
| 441 | 20240726 | 113100 | 657265745 | 4980 | 4980 | 4980 | 4980 | 0 |
| 442 | 20240726 | 113000 | 657265745 | 4980 | 4980 | 4980 | 4980 | 0 |
| 443 | 20240726 | 112900 | 657265745 | 4980 | 4965 | 4980 | 4965 | 119 |
| 444 | 20240726 | 112800 | 656674895 | 4980 | 4965 | 4980 | 4965 | 284 |
| 445 | 20240726 | 112700 | 655264820 | 4965 | 4955 | 4965 | 4955 | 30 |
| 446 | 20240726 | 112600 | 655116160 | 4965 | 4970 | 4970 | 4960 | 692 |
| 447 | 20240726 | 112500 | 651679965 | 4990 | 4965 | 4990 | 4965 | 296 |
| 448 | 20240726 | 112400 | 650208260 | 4985 | 4980 | 4990 | 4980 | 439 |
| 449 | 20240726 | 112300 | 648022025 | 4980 | 4985 | 4990 | 4970 | 59 |
| 450 | 20240726 | 112200 | 647728750 | 4990 | 4990 | 4990 | 4990 | 0 |
| 451 | 20240726 | 112100 | 647728750 | 4990 | 4990 | 4990 | 4990 | 0 |
| 452 | 20240726 | 112000 | 647728750 | 4990 | 4990 | 4990 | 4990 | 0 |
| 453 | 20240726 | 111900 | 647728750 | 4990 | 4990 | 4990 | 4990 | 0 |
| 454 | 20240726 | 111800 | 647728750 | 4990 | 4990 | 4990 | 4990 | 0 |
| 455 | 20240726 | 111700 | 647728750 | 4990 | 4990 | 4990 | 4990 | 0 |
| 456 | 20240726 | 111600 | 647728750 | 4990 | 4990 | 4990 | 4990 | 0 |
| 457 | 20240726 | 111500 | 647728750 | 4990 | 4990 | 4990 | 4990 | 1 |
| 458 | 20240726 | 111400 | 647723760 | 4995 | 4995 | 4995 | 4995 | 0 |
| 459 | 20240726 | 111300 | 647723760 | 4995 | 4970 | 4995 | 4970 | 102 |
| 460 | 20240726 | 111200 | 647216775 | 4975 | 4960 | 4975 | 4960 | 81 |
| 461 | 20240726 | 111100 | 646814250 | 4975 | 4975 | 4975 | 4975 | 15 |
| 462 | 20240726 | 111000 | 646739625 | 4960 | 4980 | 4985 | 4960 | 123 |
| 463 | 20240726 | 110900 | 646127495 | 4980 | 4945 | 4980 | 4945 | 536 |
| 464 | 20240726 | 110800 | 643470415 | 4960 | 4950 | 4960 | 4950 | 28 |
| 465 | 20240726 | 110700 | 643331755 | 4960 | 4960 | 4960 | 4960 | 202 |
| 466 | 20240726 | 110600 | 642329835 | 4985 | 4985 | 4985 | 4985 | 1 |
| 467 | 20240726 | 110500 | 642324850 | 4950 | 4975 | 4985 | 4950 | 922 |
| 468 | 20240726 | 110400 | 637747535 | 4975 | 4975 | 4975 | 4975 | 50 |
| 469 | 20240726 | 110300 | 637498785 | 4995 | 4995 | 4995 | 4995 | 41 |
| 470 | 20240726 | 110200 | 637293990 | 4970 | 4985 | 4990 | 4970 | 278 |
| 471 | 20240726 | 110100 | 635910425 | 4995 | 4995 | 4995 | 4990 | 136 |
| 472 | 20240726 | 110000 | 635231135 | 4995 | 5010 | 5010 | 4995 | 200 |
| 473 | 20240726 | 105900 | 634231335 | 5040 | 5040 | 5040 | 5040 | 0 |
| 474 | 20240726 | 105800 | 634231335 | 5040 | 5040 | 5040 | 5040 | 1997 |
| 475 | 20240726 | 105700 | 624166455 | 5010 | 5040 | 5040 | 5010 | 159 |
| 476 | 20240726 | 105600 | 623365635 | 5030 | 5030 | 5030 | 5030 | 2 |
| 477 | 20240726 | 105500 | 623355575 | 5040 | 5010 | 5040 | 5010 | 101 |
| 478 | 20240726 | 105400 | 622849535 | 5010 | 5030 | 5030 | 5010 | 184 |
| 479 | 20240726 | 105300 | 621927625 | 5040 | 5070 | 5080 | 5040 | 1792 |
| 480 | 20240726 | 105200 | 612865475 | 5080 | 5070 | 5080 | 5060 | 968 |
| 481 | 20240726 | 105100 | 607957725 | 5070 | 5060 | 5070 | 5040 | 904 |
| 482 | 20240726 | 105000 | 603381445 | 5060 | 5050 | 5060 | 5040 | 1013 |
| 483 | 20240726 | 104900 | 598266395 | 5060 | 5060 | 5060 | 5060 | 208 |
| 484 | 20240726 | 104800 | 597213915 | 5060 | 5060 | 5060 | 5060 | 1627 |
| 485 | 20240726 | 104700 | 588981295 | 5060 | 5060 | 5060 | 5050 | 45 |
| 486 | 20240726 | 104600 | 588753735 | 5060 | 5050 | 5060 | 5050 | 31 |
| 487 | 20240726 | 104500 | 588597175 | 5060 | 5050 | 5060 | 5040 | 1237 |
| 488 | 20240726 | 104400 | 582356675 | 5050 | 5040 | 5050 | 5040 | 1624 |
| 489 | 20240726 | 104300 | 574160605 | 5040 | 5030 | 5040 | 5030 | 2 |
| 490 | 20240726 | 104200 | 574150535 | 5040 | 5040 | 5040 | 5040 | 0 |
| 491 | 20240726 | 104100 | 574150535 | 5040 | 5040 | 5040 | 5040 | 0 |
| 492 | 20240726 | 104000 | 574150535 | 5040 | 5010 | 5040 | 5010 | 43 |
| 493 | 20240726 | 103900 | 573934995 | 5010 | 5010 | 5010 | 5010 | 50 |
| 494 | 20240726 | 103800 | 573684495 | 5040 | 5020 | 5040 | 5020 | 1566 |
| 495 | 20240726 | 103700 | 565807895 | 5020 | 5020 | 5020 | 5020 | 1 |
| 496 | 20240726 | 103600 | 565802875 | 5020 | 5020 | 5020 | 5020 | 0 |
| 497 | 20240726 | 103500 | 565802875 | 5020 | 5020 | 5020 | 5020 | 0 |
| 498 | 20240726 | 103400 | 565802875 | 5020 | 5000 | 5020 | 5000 | 2 |
| 499 | 20240726 | 103300 | 565792855 | 5020 | 5010 | 5020 | 5000 | 151 |
| 500 | 20240726 | 103200 | 565036945 | 5000 | 5020 | 5020 | 5000 | 105 |
| 501 | 20240726 | 103100 | 564511925 | 5010 | 5020 | 5020 | 5010 | 8 |
| 502 | 20240726 | 103000 | 564471835 | 5010 | 5010 | 5010 | 5010 | 201 |
| 503 | 20240726 | 102900 | 563464825 | 5010 | 5030 | 5030 | 5010 | 12 |
| 504 | 20240726 | 102800 | 563404585 | 5000 | 5030 | 5030 | 5000 | 2 |
| 505 | 20240726 | 102700 | 563394555 | 5030 | 5030 | 5030 | 5030 | 1 |
| 506 | 20240726 | 102600 | 563389525 | 5030 | 5030 | 5030 | 5030 | 0 |
| 507 | 20240726 | 102500 | 563389525 | 5030 | 5030 | 5030 | 5030 | 2 |
| 508 | 20240726 | 102400 | 563379465 | 5040 | 5020 | 5040 | 5020 | 151 |
| 509 | 20240726 | 102300 | 562621425 | 5020 | 4995 | 5020 | 4995 | 6 |
| 510 | 20240726 | 102200 | 562591430 | 4995 | 4995 | 4995 | 4995 | 1 |
| 511 | 20240726 | 102100 | 562586435 | 5000 | 5020 | 5020 | 5000 | 79 |
| 512 | 20240726 | 102000 | 562191165 | 5020 | 5020 | 5020 | 5010 | 22 |
| 513 | 20240726 | 101900 | 562080925 | 5020 | 5050 | 5050 | 5020 | 756 |
| 514 | 20240726 | 101800 | 558285625 | 5050 | 4995 | 5050 | 4995 | 870 |
| 515 | 20240726 | 101700 | 553907215 | 4995 | 4995 | 4995 | 4995 | 194 |
| 516 | 20240726 | 101600 | 552938185 | 4995 | 4995 | 4995 | 4995 | 1 |
| 517 | 20240726 | 101500 | 552933190 | 5020 | 5020 | 5020 | 5020 | 6 |
| 518 | 20240726 | 101400 | 552903070 | 4990 | 5020 | 5020 | 4990 | 182 |
| 519 | 20240726 | 101300 | 551993280 | 5000 | 5020 | 5020 | 5000 | 112 |
| 520 | 20240726 | 101200 | 551433200 | 5010 | 5030 | 5040 | 5010 | 251 |
| 521 | 20240726 | 101100 | 550171870 | 5050 | 5040 | 5050 | 5040 | 3 |
| 522 | 20240726 | 101000 | 550156730 | 5050 | 5040 | 5050 | 5030 | 28 |
| 523 | 20240726 | 100900 | 550015830 | 5050 | 5050 | 5050 | 5050 | 1 |
| 524 | 20240726 | 100800 | 550010780 | 5050 | 5040 | 5050 | 5020 | 1104 |
| 525 | 20240726 | 100700 | 544445520 | 5050 | 5040 | 5050 | 5040 | 198 |
| 526 | 20240726 | 100600 | 543447590 | 5040 | 5030 | 5040 | 5020 | 173 |
| 527 | 20240726 | 100500 | 542577320 | 5030 | 5000 | 5030 | 4995 | 1502 |
| 528 | 20240726 | 100400 | 535061775 | 5000 | 4995 | 5000 | 4995 | 13 |
| 529 | 20240726 | 100300 | 534996820 | 5000 | 5000 | 5000 | 4995 | 313 |
| 530 | 20240726 | 100200 | 533431895 | 4990 | 5000 | 5000 | 4990 | 1232 |
| 531 | 20240726 | 100100 | 527276225 | 5020 | 5000 | 5020 | 5000 | 818 |
| 532 | 20240726 | 100000 | 523186205 | 5020 | 5020 | 5020 | 5000 | 250 |
| 533 | 20240726 | 095900 | 521935995 | 5020 | 5010 | 5020 | 5010 | 91 |
| 534 | 20240726 | 095800 | 521479275 | 5020 | 5020 | 5030 | 5000 | 676 |
| 535 | 20240726 | 095700 | 518085715 | 5030 | 5010 | 5030 | 5010 | 995 |
| 536 | 20240726 | 095600 | 513086975 | 5020 | 5010 | 5020 | 5010 | 894 |
| 537 | 20240726 | 095500 | 508603725 | 5010 | 5010 | 5010 | 5010 | 3 |
| 538 | 20240726 | 095400 | 508588695 | 5010 | 4965 | 5010 | 4965 | 1869 |
| 539 | 20240726 | 095300 | 499280270 | 4980 | 4985 | 4985 | 4980 | 32 |
| 540 | 20240726 | 095200 | 499120905 | 4960 | 4975 | 4990 | 4960 | 2104 |
| 541 | 20240726 | 095100 | 488671080 | 4990 | 4995 | 4995 | 4975 | 133 |
| 542 | 20240726 | 095000 | 488009350 | 5010 | 4985 | 5020 | 4985 | 602 |
| 543 | 20240726 | 094900 | 484999205 | 4985 | 4960 | 4985 | 4940 | 1023 |
| 544 | 20240726 | 094800 | 479919190 | 4920 | 4960 | 4965 | 4920 | 1646 |
| 545 | 20240726 | 094700 | 471808715 | 4960 | 4920 | 4970 | 4920 | 46 |
| 546 | 20240726 | 094600 | 471580580 | 4920 | 4955 | 4975 | 4920 | 522 |
| 547 | 20240726 | 094500 | 469004860 | 4975 | 4940 | 4980 | 4925 | 219 |
| 548 | 20240726 | 094400 | 467924380 | 4960 | 4990 | 4990 | 4950 | 1463 |
| 549 | 20240726 | 094300 | 460666715 | 4990 | 4985 | 4990 | 4985 | 458 |
| 550 | 20240726 | 094200 | 458381395 | 4980 | 4965 | 4980 | 4960 | 999 |
| 551 | 20240726 | 094100 | 453421190 | 4980 | 4980 | 4980 | 4965 | 326 |
| 552 | 20240726 | 094000 | 451798010 | 4960 | 4950 | 4965 | 4935 | 1847 |
| 553 | 20240726 | 093900 | 442641965 | 4950 | 4945 | 4950 | 4945 | 3 |
| 554 | 20240726 | 093800 | 442627125 | 4950 | 4935 | 4950 | 4935 | 220 |
| 555 | 20240726 | 093700 | 441541410 | 4940 | 4935 | 4940 | 4935 | 637 |
| 556 | 20240726 | 093600 | 438397130 | 4930 | 4930 | 4935 | 4930 | 440 |
| 557 | 20240726 | 093500 | 436227905 | 4935 | 4935 | 4935 | 4930 | 71 |
| 558 | 20240726 | 093400 | 435877595 | 4935 | 4930 | 4935 | 4930 | 417 |
| 559 | 20240726 | 093300 | 433820745 | 4930 | 4905 | 4930 | 4905 | 689 |
| 560 | 20240726 | 093200 | 430429565 | 4920 | 4905 | 4930 | 4900 | 2031 |
| 561 | 20240726 | 093100 | 420473595 | 4905 | 4945 | 4945 | 4905 | 515 |
| 562 | 20240726 | 093000 | 417944380 | 4945 | 4930 | 4955 | 4895 | 1805 |
| 563 | 20240726 | 092900 | 409085000 | 4965 | 4970 | 4970 | 4920 | 542 |
| 564 | 20240726 | 092800 | 406409240 | 4925 | 4980 | 4980 | 4920 | 979 |
| 565 | 20240726 | 092700 | 401565445 | 4980 | 4970 | 4985 | 4950 | 728 |
| 566 | 20240726 | 092600 | 397941625 | 4965 | 4970 | 4970 | 4940 | 892 |
| 567 | 20240726 | 092500 | 393517475 | 4970 | 4935 | 4970 | 4935 | 297 |
| 568 | 20240726 | 092400 | 392046360 | 4960 | 4925 | 4975 | 4910 | 2262 |
| 569 | 20240726 | 092300 | 380904850 | 4925 | 4970 | 4970 | 4925 | 2528 |
| 570 | 20240726 | 092200 | 368386620 | 4970 | 4985 | 4990 | 4970 | 613 |
| 571 | 20240726 | 092100 | 365334480 | 4990 | 5000 | 5000 | 4990 | 877 |
| 572 | 20240726 | 092000 | 360954610 | 5010 | 4995 | 5010 | 4990 | 1840 |
| 573 | 20240726 | 091900 | 351758985 | 4985 | 4995 | 5010 | 4985 | 1388 |
| 574 | 20240726 | 091800 | 344833090 | 5020 | 5040 | 5040 | 4985 | 4234 |
| 575 | 20240726 | 091700 | 323621755 | 5020 | 5010 | 5050 | 5010 | 3227 |
| 576 | 20240726 | 091600 | 307400315 | 5010 | 5110 | 5120 | 4980 | 14654 |
| 577 | 20240726 | 091500 | 233685205 | 5100 | 4990 | 5200 | 4965 | 19719 |
| 578 | 20240726 | 091400 | 133146335 | 5020 | 4935 | 5020 | 4915 | 9044 |
| 579 | 20240726 | 091300 | 88269585 | 4960 | 4970 | 4970 | 4920 | 1010 |
| 580 | 20240726 | 091200 | 83282455 | 4980 | 4870 | 4990 | 4870 | 7425 |
| 581 | 20240726 | 091100 | 46445795 | 4870 | 4865 | 4870 | 4865 | 101 |
| 582 | 20240726 | 091000 | 45954420 | 4870 | 4840 | 4870 | 4840 | 59 |
| 583 | 20240726 | 090900 | 45667155 | 4835 | 4855 | 4880 | 4835 | 763 |
| 584 | 20240726 | 090800 | 41971145 | 4885 | 4865 | 4940 | 4865 | 1512 |
| 585 | 20240726 | 090700 | 34560645 | 4860 | 4830 | 4860 | 4830 | 2018 |
| 586 | 20240726 | 090600 | 24765890 | 4860 | 4850 | 4860 | 4805 | 1421 |
| 587 | 20240726 | 090500 | 17876400 | 4850 | 4830 | 4850 | 4830 | 1544 |
| 588 | 20240726 | 090400 | 10393245 | 4825 | 4825 | 4825 | 4825 | 260 |
| 589 | 20240726 | 090300 | 9138745 | 4825 | 4825 | 4825 | 4825 | 20 |
| 590 | 20240726 | 090200 | 9042245 | 4825 | 4815 | 4825 | 4810 | 304 |
| 591 | 20240726 | 090100 | 7575925 | 4810 | 4805 | 4810 | 4805 | 64 |
| 592 | 20240726 | 090000 | 7268255 | 4785 | 4780 | 4800 | 4780 | 1504 |