36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240726 | 201800 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 2387 |
| 3 | 20240726 | 201700 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 4 | 20240726 | 201600 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 5 | 20240726 | 201500 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 6 | 20240726 | 201400 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 7 | 20240726 | 201300 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 8 | 20240726 | 201200 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 9 | 20240726 | 201100 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 10 | 20240726 | 201000 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 11 | 20240726 | 200900 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 12 | 20240726 | 200800 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 13 | 20240726 | 200700 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 14 | 20240726 | 200600 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 15 | 20240726 | 200500 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 16 | 20240726 | 200400 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 17 | 20240726 | 200300 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 18 | 20240726 | 200200 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 19 | 20240726 | 200100 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 20 | 20240726 | 200000 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 21 | 20240726 | 195900 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 22 | 20240726 | 195800 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 23 | 20240726 | 195700 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 24 | 20240726 | 195600 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 25 | 20240726 | 195500 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 26 | 20240726 | 195400 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 27 | 20240726 | 195300 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 28 | 20240726 | 195200 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 29 | 20240726 | 195100 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 30 | 20240726 | 195000 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 31 | 20240726 | 194900 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 32 | 20240726 | 194800 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 2387 |
| 33 | 20240726 | 194700 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 34 | 20240726 | 194600 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 35 | 20240726 | 194500 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 36 | 20240726 | 194400 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 37 | 20240726 | 194300 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 38 | 20240726 | 194200 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 39 | 20240726 | 194100 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 40 | 20240726 | 194000 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 41 | 20240726 | 193900 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 42 | 20240726 | 193800 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 43 | 20240726 | 193700 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 44 | 20240726 | 193600 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 45 | 20240726 | 193500 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 46 | 20240726 | 193400 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 47 | 20240726 | 193300 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 48 | 20240726 | 193200 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 49 | 20240726 | 193100 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 50 | 20240726 | 193000 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 51 | 20240726 | 192900 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 52 | 20240726 | 192800 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 53 | 20240726 | 192700 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 54 | 20240726 | 192600 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 55 | 20240726 | 192500 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 56 | 20240726 | 192400 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 57 | 20240726 | 192300 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 58 | 20240726 | 192200 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 59 | 20240726 | 192100 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 60 | 20240726 | 192000 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 61 | 20240726 | 191900 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 62 | 20240726 | 191800 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 2387 |
| 63 | 20240726 | 191700 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 64 | 20240726 | 191600 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 65 | 20240726 | 191500 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 66 | 20240726 | 191400 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 67 | 20240726 | 191300 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 68 | 20240726 | 191200 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 69 | 20240726 | 191100 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 70 | 20240726 | 191000 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 71 | 20240726 | 190900 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 72 | 20240726 | 190800 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 73 | 20240726 | 190700 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 74 | 20240726 | 190600 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 75 | 20240726 | 190500 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 76 | 20240726 | 190400 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 77 | 20240726 | 190300 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 78 | 20240726 | 190200 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 79 | 20240726 | 190100 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 80 | 20240726 | 190000 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 81 | 20240726 | 185900 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 82 | 20240726 | 185800 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 83 | 20240726 | 185700 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 84 | 20240726 | 185600 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 85 | 20240726 | 185500 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 86 | 20240726 | 185400 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 87 | 20240726 | 185300 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 88 | 20240726 | 185200 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 89 | 20240726 | 185100 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 90 | 20240726 | 185000 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 91 | 20240726 | 184900 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 92 | 20240726 | 184800 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 2387 |
| 93 | 20240726 | 184700 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 94 | 20240726 | 184600 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 95 | 20240726 | 184500 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 96 | 20240726 | 184400 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 97 | 20240726 | 184300 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 98 | 20240726 | 184200 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 99 | 20240726 | 184100 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 100 | 20240726 | 184000 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 101 | 20240726 | 183900 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 102 | 20240726 | 183800 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 103 | 20240726 | 183700 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 104 | 20240726 | 183600 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 105 | 20240726 | 183500 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 106 | 20240726 | 183400 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 107 | 20240726 | 183300 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 108 | 20240726 | 183200 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 109 | 20240726 | 183100 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 110 | 20240726 | 183000 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 111 | 20240726 | 182900 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 112 | 20240726 | 182800 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 113 | 20240726 | 182700 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 114 | 20240726 | 182600 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 115 | 20240726 | 182500 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 116 | 20240726 | 182400 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 117 | 20240726 | 182300 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 118 | 20240726 | 182200 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 119 | 20240726 | 182100 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 120 | 20240726 | 182000 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 121 | 20240726 | 181900 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 122 | 20240726 | 181800 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 2387 |
| 123 | 20240726 | 181700 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 124 | 20240726 | 181600 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 125 | 20240726 | 181500 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 126 | 20240726 | 181400 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 127 | 20240726 | 181300 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 128 | 20240726 | 181200 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 129 | 20240726 | 181100 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 130 | 20240726 | 181000 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 131 | 20240726 | 180900 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 132 | 20240726 | 180800 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 133 | 20240726 | 180700 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 134 | 20240726 | 180600 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 135 | 20240726 | 180500 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 136 | 20240726 | 180400 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 137 | 20240726 | 180300 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 138 | 20240726 | 180200 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 139 | 20240726 | 180100 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 140 | 20240726 | 180000 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 141 | 20240726 | 175900 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 142 | 20240726 | 175800 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 143 | 20240726 | 175700 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 144 | 20240726 | 175600 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 145 | 20240726 | 175500 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 146 | 20240726 | 175400 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 147 | 20240726 | 175300 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 148 | 20240726 | 175200 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 149 | 20240726 | 175100 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 150 | 20240726 | 175000 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 151 | 20240726 | 174900 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 152 | 20240726 | 174800 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 2387 |
| 153 | 20240726 | 174700 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 154 | 20240726 | 174600 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 155 | 20240726 | 174500 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 156 | 20240726 | 174400 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 157 | 20240726 | 174300 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 158 | 20240726 | 174200 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 159 | 20240726 | 174100 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 160 | 20240726 | 174000 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 161 | 20240726 | 173900 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 162 | 20240726 | 173800 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 163 | 20240726 | 173700 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 164 | 20240726 | 173600 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 165 | 20240726 | 173500 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 166 | 20240726 | 173400 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 167 | 20240726 | 173300 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 168 | 20240726 | 173200 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 169 | 20240726 | 173100 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 170 | 20240726 | 173000 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 171 | 20240726 | 172900 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 172 | 20240726 | 172800 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 173 | 20240726 | 172700 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 174 | 20240726 | 172600 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 175 | 20240726 | 172500 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 176 | 20240726 | 172400 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 177 | 20240726 | 172300 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 178 | 20240726 | 172200 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 179 | 20240726 | 172100 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 180 | 20240726 | 172000 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 181 | 20240726 | 171900 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 182 | 20240726 | 171800 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 2387 |
| 183 | 20240726 | 171700 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 184 | 20240726 | 171600 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 185 | 20240726 | 171500 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 186 | 20240726 | 171400 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 187 | 20240726 | 171300 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 188 | 20240726 | 171200 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 189 | 20240726 | 171100 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 190 | 20240726 | 171000 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 191 | 20240726 | 170900 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 192 | 20240726 | 170800 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 193 | 20240726 | 170700 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 194 | 20240726 | 170600 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 195 | 20240726 | 170500 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 196 | 20240726 | 170400 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 197 | 20240726 | 170300 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 198 | 20240726 | 170200 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 199 | 20240726 | 170100 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 200 | 20240726 | 170000 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 201 | 20240726 | 165900 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 202 | 20240726 | 165800 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 203 | 20240726 | 165700 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 204 | 20240726 | 165600 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 205 | 20240726 | 165500 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 206 | 20240726 | 165400 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 207 | 20240726 | 165300 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 208 | 20240726 | 165200 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 209 | 20240726 | 165100 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 210 | 20240726 | 165000 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 211 | 20240726 | 164900 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 212 | 20240726 | 164800 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 2387 |
| 213 | 20240726 | 164700 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 214 | 20240726 | 164600 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 215 | 20240726 | 164500 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 216 | 20240726 | 164400 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 217 | 20240726 | 164300 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 218 | 20240726 | 164200 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 219 | 20240726 | 164100 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 220 | 20240726 | 164000 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 221 | 20240726 | 163900 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 222 | 20240726 | 163800 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 223 | 20240726 | 163700 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 224 | 20240726 | 163600 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 225 | 20240726 | 163500 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 226 | 20240726 | 163400 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 227 | 20240726 | 163300 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 228 | 20240726 | 163200 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 229 | 20240726 | 163100 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 230 | 20240726 | 163000 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 231 | 20240726 | 162900 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 232 | 20240726 | 162800 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 233 | 20240726 | 162700 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 234 | 20240726 | 162600 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 235 | 20240726 | 162500 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 236 | 20240726 | 162400 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 237 | 20240726 | 162300 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 238 | 20240726 | 162200 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 239 | 20240726 | 162100 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 240 | 20240726 | 162000 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 241 | 20240726 | 161900 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 242 | 20240726 | 161800 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 2387 |
| 243 | 20240726 | 161700 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 244 | 20240726 | 161600 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 245 | 20240726 | 161500 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 246 | 20240726 | 161400 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 247 | 20240726 | 161300 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 248 | 20240726 | 161200 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 249 | 20240726 | 161100 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 250 | 20240726 | 161000 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 251 | 20240726 | 160900 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 252 | 20240726 | 160800 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 253 | 20240726 | 160700 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 254 | 20240726 | 160600 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 255 | 20240726 | 160500 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 256 | 20240726 | 160400 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 257 | 20240726 | 160300 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 258 | 20240726 | 160200 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 259 | 20240726 | 160100 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 260 | 20240726 | 160000 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 261 | 20240726 | 155900 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 262 | 20240726 | 155800 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 263 | 20240726 | 155700 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 264 | 20240726 | 155600 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 265 | 20240726 | 155500 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 266 | 20240726 | 155400 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 267 | 20240726 | 155300 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 268 | 20240726 | 155200 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 269 | 20240726 | 155100 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 270 | 20240726 | 155000 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 271 | 20240726 | 154900 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 272 | 20240726 | 154800 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 2387 |
| 273 | 20240726 | 154700 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 274 | 20240726 | 154600 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 275 | 20240726 | 154500 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 276 | 20240726 | 154400 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 277 | 20240726 | 154300 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 278 | 20240726 | 154200 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 279 | 20240726 | 154100 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 280 | 20240726 | 154000 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 281 | 20240726 | 153900 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 282 | 20240726 | 153800 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 283 | 20240726 | 153700 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 284 | 20240726 | 153600 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 285 | 20240726 | 153500 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 286 | 20240726 | 153400 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 287 | 20240726 | 153300 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 288 | 20240726 | 153200 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 289 | 20240726 | 153100 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 290 | 20240726 | 153000 | 6779542600 | 39100 | 39100 | 39100 | 39100 | 2387 |
| 291 | 20240726 | 152900 | 6686210900 | 39250 | 39250 | 39250 | 39250 | 0 |
| 292 | 20240726 | 152800 | 6686210900 | 39250 | 39250 | 39250 | 39250 | 0 |
| 293 | 20240726 | 152700 | 6686210900 | 39250 | 39250 | 39250 | 39250 | 0 |
| 294 | 20240726 | 152600 | 6686210900 | 39250 | 39250 | 39250 | 39250 | 0 |
| 295 | 20240726 | 152500 | 6686210900 | 39250 | 39250 | 39250 | 39250 | 0 |
| 296 | 20240726 | 152400 | 6686210900 | 39250 | 39250 | 39250 | 39250 | 0 |
| 297 | 20240726 | 152300 | 6686210900 | 39250 | 39250 | 39250 | 39250 | 0 |
| 298 | 20240726 | 152200 | 6686210900 | 39250 | 39250 | 39250 | 39250 | 0 |
| 299 | 20240726 | 152100 | 6686210900 | 39250 | 39250 | 39250 | 39250 | 0 |
| 300 | 20240726 | 152000 | 6686210900 | 39250 | 39250 | 39250 | 39250 | 0 |
| 301 | 20240726 | 151900 | 6686210900 | 39250 | 39200 | 39250 | 39200 | 13 |
| 302 | 20240726 | 151800 | 6685700700 | 39200 | 39200 | 39250 | 39200 | 788 |
| 303 | 20240726 | 151700 | 6654801400 | 39200 | 39200 | 39250 | 39200 | 376 |
| 304 | 20240726 | 151600 | 6640061000 | 39250 | 39250 | 39300 | 39150 | 804 |
| 305 | 20240726 | 151500 | 6608517400 | 39250 | 39250 | 39300 | 39250 | 123 |
| 306 | 20240726 | 151400 | 6603688700 | 39250 | 39300 | 39300 | 39250 | 146 |
| 307 | 20240726 | 151300 | 6597951800 | 39300 | 39300 | 39300 | 39250 | 58 |
| 308 | 20240726 | 151200 | 6595673200 | 39250 | 39250 | 39300 | 39200 | 237 |
| 309 | 20240726 | 151100 | 6586380100 | 39300 | 39200 | 39300 | 39200 | 76 |
| 310 | 20240726 | 151000 | 6583397700 | 39200 | 39250 | 39300 | 39200 | 104 |
| 311 | 20240726 | 150900 | 6579315800 | 39300 | 39300 | 39300 | 39200 | 103 |
| 312 | 20240726 | 150800 | 6575269950 | 39300 | 39300 | 39300 | 39200 | 236 |
| 313 | 20240726 | 150700 | 6565998750 | 39350 | 39400 | 39400 | 39200 | 283 |
| 314 | 20240726 | 150600 | 6554884450 | 39250 | 39350 | 39400 | 39250 | 678 |
| 315 | 20240726 | 150500 | 6528237400 | 39350 | 39300 | 39350 | 39300 | 58 |
| 316 | 20240726 | 150400 | 6525955700 | 39300 | 39400 | 39400 | 39300 | 335 |
| 317 | 20240726 | 150300 | 6512771550 | 39400 | 39400 | 39450 | 39350 | 165 |
| 318 | 20240726 | 150200 | 6506271000 | 39450 | 39500 | 39500 | 39350 | 261 |
| 319 | 20240726 | 150100 | 6495982050 | 39450 | 39450 | 39500 | 39350 | 497 |
| 320 | 20240726 | 150000 | 6476401900 | 39400 | 39450 | 39450 | 39350 | 351 |
| 321 | 20240726 | 145900 | 6462562850 | 39550 | 39500 | 39550 | 39450 | 947 |
| 322 | 20240726 | 145800 | 6425149350 | 39500 | 39500 | 39500 | 39450 | 569 |
| 323 | 20240726 | 145700 | 6402675250 | 39500 | 39550 | 39600 | 39500 | 407 |
| 324 | 20240726 | 145600 | 6386582450 | 39500 | 39450 | 39500 | 39450 | 318 |
| 325 | 20240726 | 145500 | 6374023100 | 39500 | 39450 | 39600 | 39450 | 204 |
| 326 | 20240726 | 145400 | 6365959100 | 39350 | 39550 | 39550 | 39350 | 588 |
| 327 | 20240726 | 145300 | 6342735150 | 39500 | 39550 | 39600 | 39500 | 417 |
| 328 | 20240726 | 145200 | 6326251650 | 39550 | 39500 | 39600 | 39500 | 614 |
| 329 | 20240726 | 145100 | 6301962800 | 39500 | 39500 | 39500 | 39450 | 577 |
| 330 | 20240726 | 145000 | 6279176100 | 39500 | 39450 | 39550 | 39400 | 841 |
| 331 | 20240726 | 144900 | 6245979400 | 39350 | 39400 | 39400 | 39300 | 260 |
| 332 | 20240726 | 144800 | 6235741050 | 39400 | 39300 | 39400 | 39100 | 698 |
| 333 | 20240726 | 144700 | 6208333200 | 39300 | 39250 | 39300 | 39150 | 367 |
| 334 | 20240726 | 144600 | 6193911950 | 39250 | 39200 | 39250 | 39100 | 1578 |
| 335 | 20240726 | 144500 | 6132119400 | 39150 | 39150 | 39150 | 39100 | 202 |
| 336 | 20240726 | 144400 | 6124211400 | 39150 | 39100 | 39150 | 39050 | 591 |
| 337 | 20240726 | 144300 | 6101102750 | 39100 | 39100 | 39100 | 39050 | 403 |
| 338 | 20240726 | 144200 | 6085347750 | 39050 | 39100 | 39150 | 39050 | 178 |
| 339 | 20240726 | 144100 | 6078388150 | 39150 | 39150 | 39150 | 39100 | 637 |
| 340 | 20240726 | 144000 | 6053471900 | 39100 | 39150 | 39200 | 39100 | 499 |
| 341 | 20240726 | 143900 | 6033935000 | 39150 | 39200 | 39200 | 39150 | 32 |
| 342 | 20240726 | 143800 | 6032681250 | 39150 | 39150 | 39200 | 39150 | 98 |
| 343 | 20240726 | 143700 | 6028840050 | 39150 | 39200 | 39200 | 39150 | 38 |
| 344 | 20240726 | 143600 | 6027351200 | 39200 | 39250 | 39250 | 39200 | 201 |
| 345 | 20240726 | 143500 | 6019471150 | 39300 | 39200 | 39300 | 39200 | 403 |
| 346 | 20240726 | 143400 | 6003654750 | 39250 | 39200 | 39250 | 39200 | 32 |
| 347 | 20240726 | 143300 | 6002399200 | 39200 | 39250 | 39250 | 39200 | 57 |
| 348 | 20240726 | 143200 | 6000162350 | 39250 | 39250 | 39300 | 39250 | 69 |
| 349 | 20240726 | 143100 | 5997453000 | 39250 | 39200 | 39300 | 39200 | 267 |
| 350 | 20240726 | 143000 | 5986969650 | 39250 | 39250 | 39250 | 39200 | 265 |
| 351 | 20240726 | 142900 | 5976577500 | 39250 | 39300 | 39300 | 39250 | 197 |
| 352 | 20240726 | 142800 | 5968841150 | 39300 | 39300 | 39350 | 39250 | 281 |
| 353 | 20240726 | 142700 | 5957787550 | 39350 | 39250 | 39350 | 39150 | 121 |
| 354 | 20240726 | 142600 | 5953034300 | 39300 | 39250 | 39300 | 39250 | 22 |
| 355 | 20240726 | 142500 | 5952170100 | 39350 | 39300 | 39350 | 39250 | 112 |
| 356 | 20240726 | 142400 | 5947768600 | 39250 | 39200 | 39250 | 39200 | 32 |
| 357 | 20240726 | 142300 | 5946513400 | 39200 | 39250 | 39250 | 39200 | 42 |
| 358 | 20240726 | 142200 | 5944866700 | 39250 | 39350 | 39350 | 39250 | 376 |
| 359 | 20240726 | 142100 | 5930092350 | 39350 | 39300 | 39350 | 39250 | 162 |
| 360 | 20240726 | 142000 | 5923719200 | 39300 | 39200 | 39300 | 39200 | 115 |
| 361 | 20240726 | 141900 | 5919200500 | 39300 | 39250 | 39300 | 39200 | 186 |
| 362 | 20240726 | 141800 | 5911900000 | 39250 | 39200 | 39250 | 39150 | 88 |
| 363 | 20240726 | 141700 | 5908451800 | 39200 | 39200 | 39200 | 39100 | 50 |
| 364 | 20240726 | 141600 | 5906492700 | 39200 | 39100 | 39200 | 39100 | 101 |
| 365 | 20240726 | 141500 | 5902535450 | 39150 | 39200 | 39200 | 39100 | 157 |
| 366 | 20240726 | 141400 | 5896390300 | 39200 | 39100 | 39200 | 39050 | 766 |
| 367 | 20240726 | 141300 | 5866435400 | 39100 | 39100 | 39100 | 39050 | 209 |
| 368 | 20240726 | 141200 | 5858270100 | 39100 | 39100 | 39100 | 39050 | 27 |
| 369 | 20240726 | 141100 | 5857215150 | 39100 | 39100 | 39100 | 39050 | 195 |
| 370 | 20240726 | 141000 | 5849592950 | 39100 | 39100 | 39100 | 39050 | 223 |
| 371 | 20240726 | 140900 | 5840882950 | 39100 | 39100 | 39100 | 39050 | 236 |
| 372 | 20240726 | 140800 | 5831660850 | 39100 | 39050 | 39100 | 39000 | 589 |
| 373 | 20240726 | 140700 | 5808666250 | 39050 | 39150 | 39150 | 39050 | 426 |
| 374 | 20240726 | 140600 | 5792009350 | 39150 | 39100 | 39150 | 39100 | 1050 |
| 375 | 20240726 | 140500 | 5750902500 | 39150 | 39100 | 39150 | 39050 | 326 |
| 376 | 20240726 | 140400 | 5738151300 | 39100 | 39050 | 39150 | 39050 | 141 |
| 377 | 20240726 | 140300 | 5732638000 | 39100 | 39100 | 39100 | 39050 | 77 |
| 378 | 20240726 | 140200 | 5729628450 | 39050 | 39050 | 39100 | 39050 | 47 |
| 379 | 20240726 | 140100 | 5727791450 | 39050 | 39150 | 39200 | 39050 | 202 |
| 380 | 20240726 | 140000 | 5719892100 | 39150 | 39150 | 39200 | 39100 | 53 |
| 381 | 20240726 | 135900 | 5717816050 | 39150 | 39250 | 39250 | 39050 | 1649 |
| 382 | 20240726 | 135800 | 5653341500 | 39200 | 39200 | 39200 | 39100 | 181 |
| 383 | 20240726 | 135700 | 5646253200 | 39250 | 39150 | 39250 | 39150 | 89 |
| 384 | 20240726 | 135600 | 5642760900 | 39150 | 39150 | 39200 | 39100 | 311 |
| 385 | 20240726 | 135500 | 5630587450 | 39200 | 39150 | 39200 | 39150 | 197 |
| 386 | 20240726 | 135400 | 5622865400 | 39150 | 39200 | 39200 | 39150 | 307 |
| 387 | 20240726 | 135300 | 5610836250 | 39200 | 39250 | 39250 | 39200 | 19 |
| 388 | 20240726 | 135200 | 5610091000 | 39250 | 39200 | 39250 | 39200 | 41 |
| 389 | 20240726 | 135100 | 5608482500 | 39200 | 39200 | 39250 | 39150 | 312 |
| 390 | 20240726 | 135000 | 5596252450 | 39200 | 39200 | 39250 | 39150 | 414 |
| 391 | 20240726 | 134900 | 5580023500 | 39250 | 39250 | 39250 | 39200 | 365 |
| 392 | 20240726 | 134800 | 5565713500 | 39250 | 39250 | 39250 | 39200 | 101 |
| 393 | 20240726 | 134700 | 5561752550 | 39250 | 39250 | 39250 | 39200 | 64 |
| 394 | 20240726 | 134600 | 5559241550 | 39250 | 39200 | 39250 | 39200 | 60 |
| 395 | 20240726 | 134500 | 5556887500 | 39200 | 39300 | 39300 | 39200 | 136 |
| 396 | 20240726 | 134400 | 5551547200 | 39350 | 39350 | 39350 | 39300 | 140 |
| 397 | 20240726 | 134300 | 5546039700 | 39300 | 39300 | 39400 | 39300 | 110 |
| 398 | 20240726 | 134200 | 5541710700 | 39350 | 39350 | 39400 | 39300 | 93 |
| 399 | 20240726 | 134100 | 5538048850 | 39300 | 39300 | 39500 | 39300 | 385 |
| 400 | 20240726 | 134000 | 5522851750 | 39300 | 39450 | 39450 | 39300 | 775 |
| 401 | 20240726 | 133900 | 5492322550 | 39400 | 39450 | 39450 | 39400 | 31 |
| 402 | 20240726 | 133800 | 5491100200 | 39450 | 39450 | 39450 | 39400 | 125 |
| 403 | 20240726 | 133700 | 5486169500 | 39400 | 39450 | 39450 | 39400 | 95 |
| 404 | 20240726 | 133600 | 5482422100 | 39450 | 39450 | 39450 | 39400 | 166 |
| 405 | 20240726 | 133500 | 5475874000 | 39400 | 39400 | 39450 | 39400 | 66 |
| 406 | 20240726 | 133400 | 5473271850 | 39450 | 39400 | 39450 | 39400 | 171 |
| 407 | 20240726 | 133300 | 5466526350 | 39400 | 39300 | 39450 | 39250 | 4298 |
| 408 | 20240726 | 133200 | 5297580050 | 39300 | 39350 | 39350 | 39300 | 130 |
| 409 | 20240726 | 133100 | 5292469800 | 39300 | 39350 | 39350 | 39250 | 140 |
| 410 | 20240726 | 133000 | 5286961950 | 39350 | 39250 | 39350 | 39250 | 409 |
| 411 | 20240726 | 132900 | 5270890900 | 39200 | 39200 | 39250 | 39200 | 46 |
| 412 | 20240726 | 132800 | 5269087050 | 39250 | 39250 | 39250 | 39150 | 175 |
| 413 | 20240726 | 132700 | 5262224850 | 39200 | 39200 | 39200 | 39150 | 210 |
| 414 | 20240726 | 132600 | 5253997200 | 39250 | 39300 | 39300 | 39150 | 46 |
| 415 | 20240726 | 132500 | 5252192300 | 39150 | 39150 | 39300 | 39050 | 765 |
| 416 | 20240726 | 132400 | 5222282200 | 39200 | 39200 | 39250 | 39150 | 122 |
| 417 | 20240726 | 132300 | 5217496400 | 39200 | 39200 | 39300 | 39200 | 47 |
| 418 | 20240726 | 132200 | 5215652500 | 39200 | 39200 | 39250 | 39200 | 183 |
| 419 | 20240726 | 132100 | 5208470350 | 39300 | 39150 | 39300 | 39050 | 956 |
| 420 | 20240726 | 132000 | 5171043400 | 39150 | 39150 | 39200 | 39150 | 48 |
| 421 | 20240726 | 131900 | 5169163350 | 39150 | 39200 | 39200 | 39100 | 1023 |
| 422 | 20240726 | 131800 | 5129146800 | 39150 | 39250 | 39300 | 39150 | 891 |
| 423 | 20240726 | 131700 | 5094212350 | 39250 | 39450 | 39450 | 39250 | 3827 |
| 424 | 20240726 | 131600 | 4943680550 | 39450 | 39450 | 39450 | 39400 | 38 |
| 425 | 20240726 | 131500 | 4942181750 | 39400 | 39450 | 39450 | 39400 | 24 |
| 426 | 20240726 | 131400 | 4941235850 | 39450 | 39450 | 39450 | 39400 | 195 |
| 427 | 20240726 | 131300 | 4933548600 | 39450 | 39400 | 39450 | 39400 | 355 |
| 428 | 20240726 | 131200 | 4919545350 | 39350 | 39450 | 39450 | 39350 | 207 |
| 429 | 20240726 | 131100 | 4911380850 | 39350 | 39400 | 39400 | 39350 | 148 |
| 430 | 20240726 | 131000 | 4905550400 | 39400 | 39350 | 39450 | 39350 | 34 |
| 431 | 20240726 | 130900 | 4904211000 | 39400 | 39400 | 39450 | 39350 | 41 |
| 432 | 20240726 | 130800 | 4902595250 | 39400 | 39350 | 39400 | 39350 | 115 |
| 433 | 20240726 | 130700 | 4898066650 | 39350 | 39400 | 39450 | 39350 | 741 |
| 434 | 20240726 | 130600 | 4868876950 | 39400 | 39450 | 39500 | 39400 | 167 |
| 435 | 20240726 | 130500 | 4862287600 | 39450 | 39400 | 39500 | 39400 | 81 |
| 436 | 20240726 | 130400 | 4859091200 | 39500 | 39550 | 39550 | 39400 | 156 |
| 437 | 20240726 | 130300 | 4852934600 | 39500 | 39550 | 39650 | 39500 | 169 |
| 438 | 20240726 | 130200 | 4846255550 | 39550 | 39500 | 39550 | 39500 | 31 |
| 439 | 20240726 | 130100 | 4845030400 | 39550 | 39600 | 39600 | 39500 | 119 |
| 440 | 20240726 | 130000 | 4840318800 | 39500 | 39600 | 39600 | 39450 | 272 |
| 441 | 20240726 | 125900 | 4829574200 | 39550 | 39600 | 39700 | 39550 | 36 |
| 442 | 20240726 | 125800 | 4828149550 | 39600 | 39600 | 39700 | 39550 | 73 |
| 443 | 20240726 | 125700 | 4825254200 | 39600 | 39700 | 39700 | 39600 | 20 |
| 444 | 20240726 | 125600 | 4824461900 | 39700 | 39550 | 39700 | 39550 | 34 |
| 445 | 20240726 | 125500 | 4823116000 | 39550 | 39600 | 39700 | 39550 | 382 |
| 446 | 20240726 | 125400 | 4807978300 | 39600 | 39600 | 39600 | 39600 | 52 |
| 447 | 20240726 | 125300 | 4805919100 | 39600 | 39600 | 39600 | 39600 | 34 |
| 448 | 20240726 | 125200 | 4804572700 | 39600 | 39650 | 39650 | 39600 | 52 |
| 449 | 20240726 | 125100 | 4802512100 | 39650 | 39650 | 39700 | 39600 | 137 |
| 450 | 20240726 | 125000 | 4797074450 | 39700 | 39600 | 39700 | 39600 | 249 |
| 451 | 20240726 | 124900 | 4787196750 | 39650 | 39600 | 39650 | 39600 | 49 |
| 452 | 20240726 | 124800 | 4785255000 | 39600 | 39600 | 39600 | 39600 | 72 |
| 453 | 20240726 | 124700 | 4782403800 | 39600 | 39600 | 39600 | 39600 | 55 |
| 454 | 20240726 | 124600 | 4780225800 | 39650 | 39550 | 39650 | 39550 | 4 |
| 455 | 20240726 | 124500 | 4780067400 | 39550 | 39600 | 39600 | 39550 | 46 |
| 456 | 20240726 | 124400 | 4778247500 | 39600 | 39550 | 39600 | 39550 | 26 |
| 457 | 20240726 | 124300 | 4777218400 | 39550 | 39550 | 39550 | 39550 | 39 |
| 458 | 20240726 | 124200 | 4775675950 | 39550 | 39650 | 39650 | 39550 | 35 |
| 459 | 20240726 | 124100 | 4774289600 | 39550 | 39600 | 39650 | 39550 | 169 |
| 460 | 20240726 | 124000 | 4767596950 | 39600 | 39600 | 39600 | 39550 | 55 |
| 461 | 20240726 | 123900 | 4765419050 | 39650 | 39600 | 39650 | 39600 | 82 |
| 462 | 20240726 | 123800 | 4762171250 | 39650 | 39750 | 39750 | 39600 | 53 |
| 463 | 20240726 | 123700 | 4760068750 | 39750 | 39600 | 39750 | 39550 | 15 |
| 464 | 20240726 | 123600 | 4759474500 | 39750 | 39550 | 39750 | 39550 | 253 |
| 465 | 20240726 | 123500 | 4749445050 | 39600 | 39550 | 39650 | 39550 | 83 |
| 466 | 20240726 | 123400 | 4746156750 | 39600 | 39550 | 39600 | 39550 | 89 |
| 467 | 20240726 | 123300 | 4742633750 | 39550 | 39550 | 39550 | 39550 | 34 |
| 468 | 20240726 | 123200 | 4741289050 | 39550 | 39650 | 39650 | 39550 | 26 |
| 469 | 20240726 | 123100 | 4740260450 | 39600 | 39600 | 39700 | 39600 | 136 |
| 470 | 20240726 | 123000 | 4734863550 | 39550 | 39600 | 39600 | 39500 | 152 |
| 471 | 20240726 | 122900 | 4728855200 | 39550 | 39600 | 39600 | 39550 | 47 |
| 472 | 20240726 | 122800 | 4726995750 | 39600 | 39600 | 39600 | 39600 | 33 |
| 473 | 20240726 | 122700 | 4725688950 | 39600 | 39600 | 39600 | 39550 | 44 |
| 474 | 20240726 | 122600 | 4723946900 | 39600 | 39650 | 39650 | 39600 | 84 |
| 475 | 20240726 | 122500 | 4720617350 | 39650 | 39650 | 39650 | 39550 | 61 |
| 476 | 20240726 | 122400 | 4718201050 | 39600 | 39650 | 39700 | 39600 | 64 |
| 477 | 20240726 | 122300 | 4715664300 | 39600 | 39600 | 39600 | 39550 | 21 |
| 478 | 20240726 | 122200 | 4714832750 | 39600 | 39600 | 39600 | 39600 | 56 |
| 479 | 20240726 | 122100 | 4712615150 | 39700 | 39600 | 39700 | 39600 | 211 |
| 480 | 20240726 | 122000 | 4704248500 | 39550 | 39550 | 39600 | 39550 | 126 |
| 481 | 20240726 | 121900 | 4699265150 | 39600 | 39550 | 39600 | 39550 | 66 |
| 482 | 20240726 | 121800 | 4696651600 | 39600 | 39600 | 39600 | 39600 | 14 |
| 483 | 20240726 | 121700 | 4696097200 | 39600 | 39600 | 39600 | 39600 | 50 |
| 484 | 20240726 | 121600 | 4694117200 | 39600 | 39500 | 39600 | 39500 | 23 |
| 485 | 20240726 | 121500 | 4693207400 | 39600 | 39550 | 39600 | 39550 | 44 |
| 486 | 20240726 | 121400 | 4691466150 | 39600 | 39550 | 39600 | 39550 | 33 |
| 487 | 20240726 | 121300 | 4690159800 | 39550 | 39550 | 39550 | 39550 | 53 |
| 488 | 20240726 | 121200 | 4688063650 | 39550 | 39600 | 39600 | 39550 | 19 |
| 489 | 20240726 | 121100 | 4687311850 | 39550 | 39550 | 39600 | 39450 | 619 |
| 490 | 20240726 | 121000 | 4662858950 | 39500 | 39550 | 39600 | 39500 | 1351 |
| 491 | 20240726 | 120900 | 4609488150 | 39600 | 39600 | 39700 | 39550 | 698 |
| 492 | 20240726 | 120800 | 4581880000 | 39650 | 39700 | 39700 | 39600 | 150 |
| 493 | 20240726 | 120700 | 4575935800 | 39700 | 39700 | 39700 | 39700 | 16 |
| 494 | 20240726 | 120600 | 4575300600 | 39650 | 39650 | 39700 | 39650 | 118 |
| 495 | 20240726 | 120500 | 4570621550 | 39650 | 39700 | 39700 | 39650 | 192 |
| 496 | 20240726 | 120400 | 4563008400 | 39700 | 39700 | 39700 | 39700 | 13 |
| 497 | 20240726 | 120300 | 4562492300 | 39650 | 39650 | 39650 | 39650 | 60 |
| 498 | 20240726 | 120200 | 4560113300 | 39600 | 39600 | 39600 | 39600 | 62 |
| 499 | 20240726 | 120100 | 4557658100 | 39700 | 39650 | 39700 | 39600 | 252 |
| 500 | 20240726 | 120000 | 4547659150 | 39650 | 39600 | 39650 | 39600 | 61 |
| 501 | 20240726 | 115900 | 4545242050 | 39600 | 39600 | 39600 | 39600 | 19 |
| 502 | 20240726 | 115800 | 4544489650 | 39600 | 39650 | 39650 | 39600 | 107 |
| 503 | 20240726 | 115700 | 4540249900 | 39650 | 39600 | 39700 | 39600 | 121 |
| 504 | 20240726 | 115600 | 4535454400 | 39650 | 39700 | 39700 | 39650 | 161 |
| 505 | 20240726 | 115500 | 4529069300 | 39700 | 39650 | 39700 | 39650 | 26 |
| 506 | 20240726 | 115400 | 4528037700 | 39650 | 39650 | 39750 | 39650 | 106 |
| 507 | 20240726 | 115300 | 4523826800 | 39700 | 39700 | 39700 | 39700 | 11 |
| 508 | 20240726 | 115200 | 4523390100 | 39650 | 39750 | 39750 | 39650 | 55 |
| 509 | 20240726 | 115100 | 4521206700 | 39750 | 39700 | 39750 | 39650 | 161 |
| 510 | 20240726 | 115000 | 4514808500 | 39700 | 39550 | 39750 | 39550 | 309 |
| 511 | 20240726 | 114900 | 4502583350 | 39600 | 39750 | 39750 | 39600 | 625 |
| 512 | 20240726 | 114800 | 4477827850 | 39700 | 39700 | 39800 | 39700 | 26 |
| 513 | 20240726 | 114700 | 4476795450 | 39700 | 39750 | 39800 | 39700 | 53 |
| 514 | 20240726 | 114600 | 4474688950 | 39750 | 39700 | 39750 | 39650 | 82 |
| 515 | 20240726 | 114500 | 4471430500 | 39750 | 39700 | 39750 | 39700 | 249 |
| 516 | 20240726 | 114400 | 4461544350 | 39750 | 39750 | 39750 | 39750 | 166 |
| 517 | 20240726 | 114300 | 4454945850 | 39750 | 39750 | 39800 | 39700 | 139 |
| 518 | 20240726 | 114200 | 4449425450 | 39750 | 39750 | 39800 | 39700 | 62 |
| 519 | 20240726 | 114100 | 4446960350 | 39800 | 39800 | 39900 | 39800 | 301 |
| 520 | 20240726 | 114000 | 4434966150 | 39800 | 39800 | 39800 | 39800 | 46 |
| 521 | 20240726 | 113900 | 4433135350 | 39800 | 39850 | 39850 | 39800 | 98 |
| 522 | 20240726 | 113800 | 4429234250 | 39850 | 39800 | 39850 | 39800 | 22 |
| 523 | 20240726 | 113700 | 4428357600 | 39800 | 39800 | 39850 | 39800 | 15 |
| 524 | 20240726 | 113600 | 4427760000 | 39850 | 39800 | 39900 | 39750 | 195 |
| 525 | 20240726 | 113500 | 4420001550 | 39800 | 39850 | 39850 | 39800 | 1257 |
| 526 | 20240726 | 113400 | 4369911950 | 39900 | 39950 | 39950 | 39900 | 149 |
| 527 | 20240726 | 113300 | 4363966750 | 39950 | 39950 | 39950 | 39950 | 46 |
| 528 | 20240726 | 113200 | 4362129050 | 39900 | 39900 | 39900 | 39900 | 165 |
| 529 | 20240726 | 113100 | 4355545550 | 39950 | 39900 | 39950 | 39900 | 417 |
| 530 | 20240726 | 113000 | 4338903050 | 39900 | 39850 | 39900 | 39850 | 88 |
| 531 | 20240726 | 112900 | 4335394000 | 39900 | 39850 | 39900 | 39850 | 70 |
| 532 | 20240726 | 112800 | 4332603500 | 39800 | 39750 | 39800 | 39750 | 59 |
| 533 | 20240726 | 112700 | 4330257950 | 39750 | 39800 | 39800 | 39750 | 267 |
| 534 | 20240726 | 112600 | 4319642850 | 39850 | 39850 | 39900 | 39800 | 281 |
| 535 | 20240726 | 112500 | 4308453450 | 39900 | 39900 | 39900 | 39900 | 55 |
| 536 | 20240726 | 112400 | 4306258950 | 39900 | 39950 | 39950 | 39850 | 213 |
| 537 | 20240726 | 112300 | 4297761800 | 39900 | 40000 | 40000 | 39900 | 68 |
| 538 | 20240726 | 112200 | 4295043300 | 40000 | 40000 | 40000 | 39950 | 220 |
| 539 | 20240726 | 112100 | 4286245000 | 40000 | 39900 | 40000 | 39900 | 295 |
| 540 | 20240726 | 112000 | 4274464600 | 39850 | 39850 | 39850 | 39800 | 84 |
| 541 | 20240726 | 111900 | 4271119550 | 39900 | 39850 | 39900 | 39850 | 53 |
| 542 | 20240726 | 111800 | 4269005150 | 39900 | 39900 | 39900 | 39900 | 22 |
| 543 | 20240726 | 111700 | 4268127350 | 39950 | 39950 | 39950 | 39800 | 132 |
| 544 | 20240726 | 111600 | 4262859900 | 39950 | 39950 | 39950 | 39900 | 166 |
| 545 | 20240726 | 111500 | 4256228450 | 39900 | 39900 | 39950 | 39900 | 36 |
| 546 | 20240726 | 111400 | 4254790900 | 39950 | 39900 | 39950 | 39900 | 17 |
| 547 | 20240726 | 111300 | 4254111850 | 39800 | 39950 | 40000 | 39800 | 369 |
| 548 | 20240726 | 111200 | 4239399900 | 40000 | 39950 | 40000 | 39950 | 142 |
| 549 | 20240726 | 111100 | 4233725050 | 39950 | 39850 | 39950 | 39850 | 771 |
| 550 | 20240726 | 111000 | 4202962950 | 39850 | 39850 | 39850 | 39800 | 17 |
| 551 | 20240726 | 110900 | 4202285550 | 39850 | 39850 | 39850 | 39800 | 154 |
| 552 | 20240726 | 110800 | 4196148900 | 39800 | 39850 | 39850 | 39800 | 129 |
| 553 | 20240726 | 110700 | 4191013250 | 39850 | 39850 | 39850 | 39850 | 43 |
| 554 | 20240726 | 110600 | 4189299700 | 39800 | 39800 | 39850 | 39800 | 78 |
| 555 | 20240726 | 110500 | 4186192650 | 39850 | 39800 | 39850 | 39800 | 373 |
| 556 | 20240726 | 110400 | 4171344950 | 39800 | 39750 | 39800 | 39750 | 102 |
| 557 | 20240726 | 110300 | 4167288700 | 39750 | 39750 | 39750 | 39750 | 270 |
| 558 | 20240726 | 110200 | 4156556200 | 39750 | 39700 | 39750 | 39700 | 232 |
| 559 | 20240726 | 110100 | 4147345700 | 39700 | 39650 | 39750 | 39650 | 237 |
| 560 | 20240726 | 110000 | 4137931650 | 39650 | 39500 | 39650 | 39500 | 81 |
| 561 | 20240726 | 105900 | 4134723550 | 39500 | 39550 | 39550 | 39500 | 82 |
| 562 | 20240726 | 105800 | 4131480700 | 39600 | 39600 | 39600 | 39600 | 29 |
| 563 | 20240726 | 105700 | 4130332300 | 39600 | 39550 | 39600 | 39500 | 93 |
| 564 | 20240726 | 105600 | 4126655950 | 39450 | 39500 | 39600 | 39450 | 353 |
| 565 | 20240726 | 105500 | 4112720600 | 39500 | 39500 | 39600 | 39450 | 582 |
| 566 | 20240726 | 105400 | 4089728200 | 39550 | 39600 | 39600 | 39550 | 200 |
| 567 | 20240726 | 105300 | 4081817850 | 39600 | 39600 | 39600 | 39600 | 25 |
| 568 | 20240726 | 105200 | 4080827850 | 39600 | 39600 | 39650 | 39600 | 146 |
| 569 | 20240726 | 105100 | 4075043450 | 39650 | 39750 | 39750 | 39650 | 291 |
| 570 | 20240726 | 105000 | 4063487000 | 39750 | 39650 | 39750 | 39600 | 119 |
| 571 | 20240726 | 104900 | 4058763100 | 39650 | 39700 | 39700 | 39650 | 64 |
| 572 | 20240726 | 104800 | 4056222400 | 39700 | 39650 | 39700 | 39600 | 82 |
| 573 | 20240726 | 104700 | 4052970000 | 39650 | 39700 | 39700 | 39650 | 73 |
| 574 | 20240726 | 104600 | 4050073450 | 39700 | 39700 | 39750 | 39650 | 328 |
| 575 | 20240726 | 104500 | 4037059500 | 39700 | 39750 | 39750 | 39700 | 260 |
| 576 | 20240726 | 104400 | 4026730250 | 39800 | 39800 | 39800 | 39800 | 79 |
| 577 | 20240726 | 104300 | 4023586050 | 39800 | 39800 | 39800 | 39750 | 37 |
| 578 | 20240726 | 104200 | 4022113900 | 39750 | 39800 | 39800 | 39750 | 15 |
| 579 | 20240726 | 104100 | 4021517300 | 39850 | 39750 | 39850 | 39750 | 257 |
| 580 | 20240726 | 104000 | 4011283250 | 39750 | 39800 | 39800 | 39550 | 296 |
| 581 | 20240726 | 103900 | 3999539300 | 39800 | 39700 | 39800 | 39600 | 368 |
| 582 | 20240726 | 103800 | 3984955350 | 39750 | 39800 | 39800 | 39650 | 265 |
| 583 | 20240726 | 103700 | 3974434900 | 39750 | 39800 | 39800 | 39750 | 112 |
| 584 | 20240726 | 103600 | 3969982850 | 39850 | 39850 | 39850 | 39850 | 7 |
| 585 | 20240726 | 103500 | 3969703900 | 39850 | 39750 | 39850 | 39700 | 246 |
| 586 | 20240726 | 103400 | 3959914550 | 39800 | 39750 | 39850 | 39700 | 321 |
| 587 | 20240726 | 103300 | 3947142300 | 39700 | 39700 | 39700 | 39700 | 211 |
| 588 | 20240726 | 103200 | 3938765600 | 39700 | 39750 | 39750 | 39700 | 24 |
| 589 | 20240726 | 103100 | 3937812400 | 39750 | 39600 | 39750 | 39600 | 219 |
| 590 | 20240726 | 103000 | 3929123100 | 39650 | 39650 | 39650 | 39600 | 77 |
| 591 | 20240726 | 102900 | 3926070450 | 39550 | 39550 | 39750 | 39500 | 796 |
| 592 | 20240726 | 102800 | 3894587900 | 39600 | 39650 | 39800 | 39600 | 292 |
| 593 | 20240726 | 102700 | 3883015450 | 39800 | 39700 | 39800 | 39600 | 511 |
| 594 | 20240726 | 102600 | 3862765150 | 39700 | 39700 | 39700 | 39650 | 156 |
| 595 | 20240726 | 102500 | 3856579150 | 39800 | 39650 | 39800 | 39600 | 519 |
| 596 | 20240726 | 102400 | 3836023950 | 39600 | 39750 | 39750 | 39600 | 562 |
| 597 | 20240726 | 102300 | 3813693000 | 39750 | 39650 | 39750 | 39650 | 49 |
| 598 | 20240726 | 102200 | 3811748650 | 39650 | 39700 | 39700 | 39600 | 22 |
| 599 | 20240726 | 102100 | 3810876650 | 39800 | 39600 | 39800 | 39600 | 196 |
| 600 | 20240726 | 102000 | 3803076850 | 39600 | 39650 | 39750 | 39600 | 1263 |
| 601 | 20240726 | 101900 | 3752959000 | 39700 | 39650 | 39750 | 39650 | 23 |
| 602 | 20240726 | 101800 | 3752046300 | 39700 | 39700 | 39750 | 39650 | 307 |
| 603 | 20240726 | 101700 | 3739862000 | 39700 | 39750 | 39850 | 39700 | 544 |
| 604 | 20240726 | 101600 | 3718262600 | 39750 | 39950 | 40000 | 39750 | 1550 |
| 605 | 20240726 | 101500 | 3656472100 | 39950 | 39950 | 39950 | 39950 | 287 |
| 606 | 20240726 | 101400 | 3645006450 | 39950 | 39950 | 39950 | 39950 | 436 |
| 607 | 20240726 | 101300 | 3627588250 | 39950 | 39850 | 40000 | 39850 | 349 |
| 608 | 20240726 | 101200 | 3613659800 | 39850 | 39850 | 39850 | 39850 | 101 |
| 609 | 20240726 | 101100 | 3609634950 | 39900 | 39800 | 39900 | 39800 | 263 |
| 610 | 20240726 | 101000 | 3599161350 | 39800 | 39800 | 39850 | 39800 | 92 |
| 611 | 20240726 | 100900 | 3595499700 | 39850 | 39950 | 39950 | 39750 | 336 |
| 612 | 20240726 | 100800 | 3582117350 | 39950 | 39900 | 40000 | 39900 | 126 |
| 613 | 20240726 | 100700 | 3577089150 | 40000 | 40050 | 40050 | 39950 | 363 |
| 614 | 20240726 | 100600 | 3562578950 | 40000 | 40000 | 40050 | 40000 | 590 |
| 615 | 20240726 | 100500 | 3538973950 | 39950 | 39850 | 39950 | 39750 | 1254 |
| 616 | 20240726 | 100400 | 3488957900 | 39850 | 39800 | 39850 | 39800 | 199 |
| 617 | 20240726 | 100300 | 3481037300 | 39750 | 39800 | 39800 | 39650 | 183 |
| 618 | 20240726 | 100200 | 3473754600 | 39650 | 39750 | 39800 | 39650 | 87 |
| 619 | 20240726 | 100100 | 3470295950 | 39750 | 39700 | 39800 | 39600 | 438 |
| 620 | 20240726 | 100000 | 3452893200 | 39700 | 39650 | 39700 | 39600 | 200 |
| 621 | 20240726 | 095900 | 3444963050 | 39700 | 39750 | 39800 | 39700 | 428 |
| 622 | 20240726 | 095800 | 3427946000 | 39750 | 39750 | 39800 | 39750 | 358 |
| 623 | 20240726 | 095700 | 3413702850 | 39750 | 39700 | 39750 | 39700 | 68 |
| 624 | 20240726 | 095600 | 3411002550 | 39700 | 39600 | 39700 | 39600 | 281 |
| 625 | 20240726 | 095500 | 3399864150 | 39600 | 39600 | 39600 | 39600 | 73 |
| 626 | 20240726 | 095400 | 3396973350 | 39650 | 39500 | 39700 | 39500 | 413 |
| 627 | 20240726 | 095300 | 3380630800 | 39450 | 39350 | 39500 | 39350 | 1291 |
| 628 | 20240726 | 095200 | 3329734600 | 39400 | 39350 | 39400 | 39350 | 552 |
| 629 | 20240726 | 095100 | 3307987050 | 39400 | 39350 | 39400 | 39300 | 312 |
| 630 | 20240726 | 095000 | 3295706600 | 39350 | 39450 | 39550 | 39300 | 2442 |
| 631 | 20240726 | 094900 | 3199558800 | 39550 | 39450 | 39550 | 39450 | 586 |
| 632 | 20240726 | 094800 | 3176420850 | 39450 | 39450 | 39600 | 39400 | 191 |
| 633 | 20240726 | 094700 | 3168873250 | 39400 | 39500 | 39500 | 39400 | 643 |
| 634 | 20240726 | 094600 | 3143506250 | 39500 | 39500 | 39500 | 39450 | 202 |
| 635 | 20240726 | 094500 | 3135534100 | 39450 | 39450 | 39500 | 39450 | 1235 |
| 636 | 20240726 | 094400 | 3086803450 | 39450 | 39550 | 39550 | 39450 | 2093 |
| 637 | 20240726 | 094300 | 3004180900 | 39500 | 39500 | 39550 | 39500 | 286 |
| 638 | 20240726 | 094200 | 2992881650 | 39550 | 39550 | 39550 | 39500 | 506 |
| 639 | 20240726 | 094100 | 2972869750 | 39550 | 39600 | 39600 | 39550 | 567 |
| 640 | 20240726 | 094000 | 2950428950 | 39600 | 39700 | 39700 | 39600 | 281 |
| 641 | 20240726 | 093900 | 2939279100 | 39800 | 39800 | 39850 | 39800 | 302 |
| 642 | 20240726 | 093800 | 2927258900 | 39800 | 39750 | 39800 | 39700 | 103 |
| 643 | 20240726 | 093700 | 2923162000 | 39750 | 39700 | 39800 | 39550 | 339 |
| 644 | 20240726 | 093600 | 2909672650 | 39700 | 39650 | 39750 | 39650 | 112 |
| 645 | 20240726 | 093500 | 2905225800 | 39700 | 39500 | 39700 | 39500 | 410 |
| 646 | 20240726 | 093400 | 2888952550 | 39450 | 39600 | 39650 | 39450 | 1303 |
| 647 | 20240726 | 093300 | 2837306400 | 39500 | 39400 | 39500 | 39350 | 1345 |
| 648 | 20240726 | 093200 | 2784318400 | 39400 | 39450 | 39500 | 39400 | 1111 |
| 649 | 20240726 | 093100 | 2740523200 | 39450 | 39500 | 39500 | 39400 | 852 |
| 650 | 20240726 | 093000 | 2706919050 | 39500 | 39500 | 39600 | 39450 | 479 |
| 651 | 20240726 | 092900 | 2688004850 | 39500 | 39650 | 39700 | 39500 | 242 |
| 652 | 20240726 | 092800 | 2678432650 | 39650 | 39650 | 39700 | 39500 | 1033 |
| 653 | 20240726 | 092700 | 2637574350 | 39600 | 39750 | 39750 | 39550 | 190 |
| 654 | 20240726 | 092600 | 2630050950 | 39600 | 39600 | 39750 | 39550 | 221 |
| 655 | 20240726 | 092500 | 2621299450 | 39650 | 39650 | 39750 | 39650 | 476 |
| 656 | 20240726 | 092400 | 2602404000 | 39700 | 39550 | 39700 | 39500 | 208 |
| 657 | 20240726 | 092300 | 2594169650 | 39500 | 39600 | 39600 | 39500 | 316 |
| 658 | 20240726 | 092200 | 2581682600 | 39550 | 39500 | 39550 | 39400 | 159 |
| 659 | 20240726 | 092100 | 2575401300 | 39400 | 39500 | 39500 | 39400 | 1666 |
| 660 | 20240726 | 092000 | 2509705500 | 39500 | 39550 | 39550 | 39500 | 495 |
| 661 | 20240726 | 091900 | 2490137550 | 39550 | 39550 | 39550 | 39450 | 2768 |
| 662 | 20240726 | 091800 | 2380782250 | 39550 | 39600 | 39700 | 39500 | 2294 |
| 663 | 20240726 | 091700 | 2289996700 | 39700 | 39600 | 39800 | 39550 | 1268 |
| 664 | 20240726 | 091600 | 2239800400 | 39600 | 39850 | 39850 | 39550 | 3691 |
| 665 | 20240726 | 091500 | 2093255950 | 39800 | 39950 | 39950 | 39800 | 3178 |
| 666 | 20240726 | 091400 | 1966540800 | 39950 | 40000 | 40000 | 39950 | 229 |
| 667 | 20240726 | 091300 | 1957388950 | 39950 | 40000 | 40050 | 39950 | 1421 |
| 668 | 20240726 | 091200 | 1900561950 | 40050 | 40350 | 40400 | 40050 | 1438 |
| 669 | 20240726 | 091100 | 1842689350 | 40450 | 40650 | 40650 | 40100 | 3583 |
| 670 | 20240726 | 091000 | 1698109650 | 40650 | 40750 | 40750 | 40600 | 3019 |
| 671 | 20240726 | 090900 | 1575363900 | 40800 | 40650 | 40850 | 40600 | 2708 |
| 672 | 20240726 | 090800 | 1465115150 | 40650 | 40400 | 40700 | 40400 | 9325 |
| 673 | 20240726 | 090700 | 1086863450 | 40400 | 40250 | 40400 | 40250 | 3588 |
| 674 | 20240726 | 090600 | 942158300 | 40300 | 40050 | 40300 | 40000 | 4075 |
| 675 | 20240726 | 090500 | 778492900 | 40000 | 40200 | 40200 | 39950 | 2650 |
| 676 | 20240726 | 090400 | 672383950 | 40100 | 39850 | 40200 | 39800 | 3289 |
| 677 | 20240726 | 090300 | 540831200 | 39750 | 39700 | 39800 | 39550 | 1798 |
| 678 | 20240726 | 090200 | 469520500 | 39700 | 39650 | 39700 | 39500 | 1679 |
| 679 | 20240726 | 090100 | 403089450 | 39650 | 39850 | 39900 | 39550 | 1809 |
| 680 | 20240726 | 090000 | 331276350 | 39850 | 39500 | 39950 | 39500 | 8164 |