35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240726 | 200400 | 7136434650 | 47650 | 47650 | 47650 | 47650 | 1231 |
| 3 | 20240726 | 200300 | 7136434650 | 47650 | 47650 | 47650 | 47650 | 0 |
| 4 | 20240726 | 200200 | 7136434650 | 47650 | 47650 | 47650 | 47650 | 0 |
| 5 | 20240726 | 200100 | 7136434650 | 47650 | 47650 | 47650 | 47650 | 0 |
| 6 | 20240726 | 200000 | 7136434650 | 47650 | 47650 | 47650 | 47650 | 0 |
| 7 | 20240726 | 195900 | 7136434650 | 47650 | 47650 | 47650 | 47650 | 0 |
| 8 | 20240726 | 195800 | 7136434650 | 47650 | 47650 | 47650 | 47650 | 0 |
| 9 | 20240726 | 195700 | 7136434650 | 47650 | 47650 | 47650 | 47650 | 0 |
| 10 | 20240726 | 195600 | 7136434650 | 47650 | 47650 | 47650 | 47650 | 0 |
| 11 | 20240726 | 195500 | 7136434650 | 47650 | 47650 | 47650 | 47650 | 0 |
| 12 | 20240726 | 195400 | 7136434650 | 47650 | 47650 | 47650 | 47650 | 0 |
| 13 | 20240726 | 195300 | 7136434650 | 47650 | 47650 | 47650 | 47650 | 0 |
| 14 | 20240726 | 195200 | 7136434650 | 47650 | 47650 | 47650 | 47650 | 0 |
| 15 | 20240726 | 195100 | 7136434650 | 47650 | 47650 | 47650 | 47650 | 0 |
| 16 | 20240726 | 195000 | 7136434650 | 47650 | 47650 | 47650 | 47650 | 0 |
| 17 | 20240726 | 194900 | 7136434650 | 47650 | 47650 | 47650 | 47650 | 0 |
| 18 | 20240726 | 194800 | 7136434650 | 47650 | 47650 | 47650 | 47650 | 0 |
| 19 | 20240726 | 194700 | 7136434650 | 47650 | 47650 | 47650 | 47650 | 0 |
| 20 | 20240726 | 194600 | 7136434650 | 47650 | 47650 | 47650 | 47650 | 0 |
| 21 | 20240726 | 194500 | 7136434650 | 47650 | 47650 | 47650 | 47650 | 0 |
| 22 | 20240726 | 194400 | 7136434650 | 47650 | 47650 | 47650 | 47650 | 0 |
| 23 | 20240726 | 194300 | 7136434650 | 47650 | 47650 | 47650 | 47650 | 0 |
| 24 | 20240726 | 194200 | 7136434650 | 47650 | 47650 | 47650 | 47650 | 0 |
| 25 | 20240726 | 194100 | 7136434650 | 47650 | 47650 | 47650 | 47650 | 0 |
| 26 | 20240726 | 194000 | 7136434650 | 47650 | 47650 | 47650 | 47650 | 0 |
| 27 | 20240726 | 193900 | 7136434650 | 47650 | 47650 | 47650 | 47650 | 0 |
| 28 | 20240726 | 193800 | 7136434650 | 47650 | 47650 | 47650 | 47650 | 0 |
| 29 | 20240726 | 193700 | 7136434650 | 47650 | 47650 | 47650 | 47650 | 0 |
| 30 | 20240726 | 193600 | 7136434650 | 47650 | 47650 | 47650 | 47650 | 0 |
| 31 | 20240726 | 193500 | 7136434650 | 47650 | 47650 | 47650 | 47650 | 0 |
| 32 | 20240726 | 193400 | 7136434650 | 47650 | 47650 | 47650 | 47650 | 1231 |
| 33 | 20240726 | 193300 | 7136434650 | 47650 | 47650 | 47650 | 47650 | 0 |
| 34 | 20240726 | 193200 | 7136434650 | 47650 | 47650 | 47650 | 47650 | 0 |
| 35 | 20240726 | 193100 | 7136434650 | 47650 | 47650 | 47650 | 47650 | 0 |
| 36 | 20240726 | 193000 | 7136434650 | 47650 | 47650 | 47650 | 47650 | 0 |
| 37 | 20240726 | 192900 | 7136434650 | 47650 | 47650 | 47650 | 47650 | 0 |
| 38 | 20240726 | 192800 | 7136434650 | 47650 | 47650 | 47650 | 47650 | 0 |
| 39 | 20240726 | 192700 | 7136434650 | 47650 | 47650 | 47650 | 47650 | 0 |
| 40 | 20240726 | 192600 | 7136434650 | 47650 | 47650 | 47650 | 47650 | 0 |
| 41 | 20240726 | 192500 | 7136434650 | 47650 | 47650 | 47650 | 47650 | 0 |
| 42 | 20240726 | 192400 | 7136434650 | 47650 | 47650 | 47650 | 47650 | 0 |
| 43 | 20240726 | 192300 | 7136434650 | 47650 | 47650 | 47650 | 47650 | 0 |
| 44 | 20240726 | 192200 | 7136434650 | 47650 | 47650 | 47650 | 47650 | 0 |
| 45 | 20240726 | 192100 | 7136434650 | 47650 | 47650 | 47650 | 47650 | 0 |
| 46 | 20240726 | 192000 | 7136434650 | 47650 | 47650 | 47650 | 47650 | 0 |
| 47 | 20240726 | 191900 | 7136434650 | 47650 | 47650 | 47650 | 47650 | 0 |
| 48 | 20240726 | 191800 | 7136434650 | 47650 | 47650 | 47650 | 47650 | 0 |
| 49 | 20240726 | 191700 | 7136434650 | 47650 | 47650 | 47650 | 47650 | 0 |
| 50 | 20240726 | 191600 | 7136434650 | 47650 | 47650 | 47650 | 47650 | 0 |
| 51 | 20240726 | 191500 | 7136434650 | 47650 | 47650 | 47650 | 47650 | 0 |
| 52 | 20240726 | 191400 | 7136434650 | 47650 | 47650 | 47650 | 47650 | 0 |
| 53 | 20240726 | 191300 | 7136434650 | 47650 | 47650 | 47650 | 47650 | 0 |
| 54 | 20240726 | 191200 | 7136434650 | 47650 | 47650 | 47650 | 47650 | 0 |
| 55 | 20240726 | 191100 | 7136434650 | 47650 | 47650 | 47650 | 47650 | 0 |
| 56 | 20240726 | 191000 | 7136434650 | 47650 | 47650 | 47650 | 47650 | 0 |
| 57 | 20240726 | 190900 | 7136434650 | 47650 | 47650 | 47650 | 47650 | 0 |
| 58 | 20240726 | 190800 | 7136434650 | 47650 | 47650 | 47650 | 47650 | 0 |
| 59 | 20240726 | 190700 | 7136434650 | 47650 | 47650 | 47650 | 47650 | 0 |
| 60 | 20240726 | 190600 | 7136434650 | 47650 | 47650 | 47650 | 47650 | 0 |
| 61 | 20240726 | 190500 | 7136434650 | 47650 | 47650 | 47650 | 47650 | 0 |
| 62 | 20240726 | 190400 | 7136434650 | 47650 | 47650 | 47650 | 47650 | 1231 |
| 63 | 20240726 | 190300 | 7136434650 | 47650 | 47650 | 47650 | 47650 | 0 |
| 64 | 20240726 | 190200 | 7136434650 | 47650 | 47650 | 47650 | 47650 | 0 |
| 65 | 20240726 | 190100 | 7136434650 | 47650 | 47650 | 47650 | 47650 | 0 |
| 66 | 20240726 | 190000 | 7136434650 | 47650 | 47650 | 47650 | 47650 | 0 |
| 67 | 20240726 | 185900 | 7136434650 | 47650 | 47650 | 47650 | 47650 | 0 |
| 68 | 20240726 | 185800 | 7136434650 | 47650 | 47650 | 47650 | 47650 | 0 |
| 69 | 20240726 | 185700 | 7136434650 | 47650 | 47650 | 47650 | 47650 | 0 |
| 70 | 20240726 | 185600 | 7136434650 | 47650 | 47650 | 47650 | 47650 | 0 |
| 71 | 20240726 | 185500 | 7136434650 | 47650 | 47650 | 47650 | 47650 | 0 |
| 72 | 20240726 | 185400 | 7136434650 | 47650 | 47650 | 47650 | 47650 | 0 |
| 73 | 20240726 | 185300 | 7136434650 | 47650 | 47650 | 47650 | 47650 | 0 |
| 74 | 20240726 | 185200 | 7136434650 | 47650 | 47650 | 47650 | 47650 | 0 |
| 75 | 20240726 | 185100 | 7136434650 | 47650 | 47650 | 47650 | 47650 | 0 |
| 76 | 20240726 | 185000 | 7136434650 | 47650 | 47650 | 47650 | 47650 | 0 |
| 77 | 20240726 | 184900 | 7136434650 | 47650 | 47650 | 47650 | 47650 | 0 |
| 78 | 20240726 | 184800 | 7136434650 | 47650 | 47650 | 47650 | 47650 | 0 |
| 79 | 20240726 | 184700 | 7136434650 | 47650 | 47650 | 47650 | 47650 | 0 |
| 80 | 20240726 | 184600 | 7136434650 | 47650 | 47650 | 47650 | 47650 | 0 |
| 81 | 20240726 | 184500 | 7136434650 | 47650 | 47650 | 47650 | 47650 | 0 |
| 82 | 20240726 | 184400 | 7136434650 | 47650 | 47650 | 47650 | 47650 | 0 |
| 83 | 20240726 | 184300 | 7136434650 | 47650 | 47650 | 47650 | 47650 | 0 |
| 84 | 20240726 | 184200 | 7136434650 | 47650 | 47650 | 47650 | 47650 | 0 |
| 85 | 20240726 | 184100 | 7136434650 | 47650 | 47650 | 47650 | 47650 | 0 |
| 86 | 20240726 | 184000 | 7136434650 | 47650 | 47650 | 47650 | 47650 | 0 |
| 87 | 20240726 | 183900 | 7136434650 | 47650 | 47650 | 47650 | 47650 | 0 |
| 88 | 20240726 | 183800 | 7136434650 | 47650 | 47650 | 47650 | 47650 | 0 |
| 89 | 20240726 | 183700 | 7136434650 | 47650 | 47650 | 47650 | 47650 | 0 |
| 90 | 20240726 | 183600 | 7136434650 | 47650 | 47650 | 47650 | 47650 | 0 |
| 91 | 20240726 | 183500 | 7136434650 | 47650 | 47650 | 47650 | 47650 | 0 |
| 92 | 20240726 | 183400 | 7136434650 | 47650 | 47650 | 47650 | 47650 | 1231 |
| 93 | 20240726 | 183300 | 7136434650 | 47650 | 47650 | 47650 | 47650 | 0 |
| 94 | 20240726 | 183200 | 7136434650 | 47650 | 47650 | 47650 | 47650 | 0 |
| 95 | 20240726 | 183100 | 7136434650 | 47650 | 47650 | 47650 | 47650 | 0 |
| 96 | 20240726 | 183000 | 7136434650 | 47650 | 47650 | 47650 | 47650 | 0 |
| 97 | 20240726 | 182900 | 7136434650 | 47650 | 47650 | 47650 | 47650 | 0 |
| 98 | 20240726 | 182800 | 7136434650 | 47650 | 47650 | 47650 | 47650 | 0 |
| 99 | 20240726 | 182700 | 7136434650 | 47650 | 47650 | 47650 | 47650 | 0 |
| 100 | 20240726 | 182600 | 7136434650 | 47650 | 47650 | 47650 | 47650 | 0 |
| 101 | 20240726 | 182500 | 7136434650 | 47650 | 47650 | 47650 | 47650 | 0 |
| 102 | 20240726 | 182400 | 7136434650 | 47650 | 47650 | 47650 | 47650 | 0 |
| 103 | 20240726 | 182300 | 7136434650 | 47650 | 47650 | 47650 | 47650 | 0 |
| 104 | 20240726 | 182200 | 7136434650 | 47650 | 47650 | 47650 | 47650 | 0 |
| 105 | 20240726 | 182100 | 7136434650 | 47650 | 47650 | 47650 | 47650 | 0 |
| 106 | 20240726 | 182000 | 7136434650 | 47650 | 47650 | 47650 | 47650 | 0 |
| 107 | 20240726 | 181900 | 7136434650 | 47650 | 47650 | 47650 | 47650 | 0 |
| 108 | 20240726 | 181800 | 7136434650 | 47650 | 47650 | 47650 | 47650 | 0 |
| 109 | 20240726 | 181700 | 7136434650 | 47650 | 47650 | 47650 | 47650 | 0 |
| 110 | 20240726 | 181600 | 7136434650 | 47650 | 47650 | 47650 | 47650 | 0 |
| 111 | 20240726 | 181500 | 7136434650 | 47650 | 47650 | 47650 | 47650 | 0 |
| 112 | 20240726 | 181400 | 7136434650 | 47650 | 47650 | 47650 | 47650 | 0 |
| 113 | 20240726 | 181300 | 7136434650 | 47650 | 47650 | 47650 | 47650 | 0 |
| 114 | 20240726 | 181200 | 7136434650 | 47650 | 47650 | 47650 | 47650 | 0 |
| 115 | 20240726 | 181100 | 7136434650 | 47650 | 47650 | 47650 | 47650 | 0 |
| 116 | 20240726 | 181000 | 7136434650 | 47650 | 47650 | 47650 | 47650 | 0 |
| 117 | 20240726 | 180900 | 7136434650 | 47650 | 47650 | 47650 | 47650 | 0 |
| 118 | 20240726 | 180800 | 7136434650 | 47650 | 47650 | 47650 | 47650 | 0 |
| 119 | 20240726 | 180700 | 7136434650 | 47650 | 47650 | 47650 | 47650 | 0 |
| 120 | 20240726 | 180600 | 7136434650 | 47650 | 47650 | 47650 | 47650 | 0 |
| 121 | 20240726 | 180500 | 7136434650 | 47650 | 47650 | 47650 | 47650 | 0 |
| 122 | 20240726 | 180400 | 7136434650 | 47650 | 47650 | 47650 | 47650 | 1231 |
| 123 | 20240726 | 180300 | 7136434650 | 47650 | 47650 | 47650 | 47650 | 0 |
| 124 | 20240726 | 180200 | 7136434650 | 47650 | 47650 | 47650 | 47650 | 0 |
| 125 | 20240726 | 180100 | 7136434650 | 47650 | 47650 | 47650 | 47650 | 0 |
| 126 | 20240726 | 180000 | 7136434650 | 47650 | 47650 | 47650 | 47650 | 0 |
| 127 | 20240726 | 175900 | 7136434650 | 47650 | 47650 | 47650 | 47650 | 0 |
| 128 | 20240726 | 175800 | 7136434650 | 47650 | 47650 | 47650 | 47650 | 0 |
| 129 | 20240726 | 175700 | 7136434650 | 47650 | 47650 | 47650 | 47650 | 0 |
| 130 | 20240726 | 175600 | 7136434650 | 47650 | 47650 | 47650 | 47650 | 0 |
| 131 | 20240726 | 175500 | 7136434650 | 47650 | 47650 | 47650 | 47650 | 0 |
| 132 | 20240726 | 175400 | 7136434650 | 47650 | 47650 | 47650 | 47650 | 0 |
| 133 | 20240726 | 175300 | 7136434650 | 47650 | 47650 | 47650 | 47650 | 0 |
| 134 | 20240726 | 175200 | 7136434650 | 47650 | 47650 | 47650 | 47650 | 0 |
| 135 | 20240726 | 175100 | 7136434650 | 47650 | 47650 | 47650 | 47650 | 0 |
| 136 | 20240726 | 175000 | 7136434650 | 47650 | 47650 | 47650 | 47650 | 0 |
| 137 | 20240726 | 174900 | 7136434650 | 47650 | 47650 | 47650 | 47650 | 0 |
| 138 | 20240726 | 174800 | 7136434650 | 47650 | 47650 | 47650 | 47650 | 0 |
| 139 | 20240726 | 174700 | 7136434650 | 47650 | 47650 | 47650 | 47650 | 0 |
| 140 | 20240726 | 174600 | 7136434650 | 47650 | 47650 | 47650 | 47650 | 0 |
| 141 | 20240726 | 174500 | 7136434650 | 47650 | 47650 | 47650 | 47650 | 0 |
| 142 | 20240726 | 174400 | 7136434650 | 47650 | 47650 | 47650 | 47650 | 0 |
| 143 | 20240726 | 174300 | 7136434650 | 47650 | 47650 | 47650 | 47650 | 0 |
| 144 | 20240726 | 174200 | 7136434650 | 47650 | 47650 | 47650 | 47650 | 0 |
| 145 | 20240726 | 174100 | 7136434650 | 47650 | 47650 | 47650 | 47650 | 0 |
| 146 | 20240726 | 174000 | 7136434650 | 47650 | 47650 | 47650 | 47650 | 0 |
| 147 | 20240726 | 173900 | 7136434650 | 47650 | 47650 | 47650 | 47650 | 0 |
| 148 | 20240726 | 173800 | 7136434650 | 47650 | 47650 | 47650 | 47650 | 0 |
| 149 | 20240726 | 173700 | 7136434650 | 47650 | 47650 | 47650 | 47650 | 0 |
| 150 | 20240726 | 173600 | 7136434650 | 47650 | 47650 | 47650 | 47650 | 0 |
| 151 | 20240726 | 173500 | 7136434650 | 47650 | 47650 | 47650 | 47650 | 0 |
| 152 | 20240726 | 173400 | 7136434650 | 47650 | 47650 | 47650 | 47650 | 1231 |
| 153 | 20240726 | 173300 | 7136434650 | 47650 | 47650 | 47650 | 47650 | 0 |
| 154 | 20240726 | 173200 | 7136434650 | 47650 | 47650 | 47650 | 47650 | 0 |
| 155 | 20240726 | 173100 | 7136434650 | 47650 | 47650 | 47650 | 47650 | 0 |
| 156 | 20240726 | 173000 | 7136434650 | 47650 | 47650 | 47650 | 47650 | 0 |
| 157 | 20240726 | 172900 | 7136434650 | 47650 | 47650 | 47650 | 47650 | 0 |
| 158 | 20240726 | 172800 | 7136434650 | 47650 | 47650 | 47650 | 47650 | 0 |
| 159 | 20240726 | 172700 | 7136434650 | 47650 | 47650 | 47650 | 47650 | 0 |
| 160 | 20240726 | 172600 | 7136434650 | 47650 | 47650 | 47650 | 47650 | 0 |
| 161 | 20240726 | 172500 | 7136434650 | 47650 | 47650 | 47650 | 47650 | 0 |
| 162 | 20240726 | 172400 | 7136434650 | 47650 | 47650 | 47650 | 47650 | 0 |
| 163 | 20240726 | 172300 | 7136434650 | 47650 | 47650 | 47650 | 47650 | 0 |
| 164 | 20240726 | 172200 | 7136434650 | 47650 | 47650 | 47650 | 47650 | 0 |
| 165 | 20240726 | 172100 | 7136434650 | 47650 | 47650 | 47650 | 47650 | 0 |
| 166 | 20240726 | 172000 | 7136434650 | 47650 | 47650 | 47650 | 47650 | 0 |
| 167 | 20240726 | 171900 | 7136434650 | 47650 | 47650 | 47650 | 47650 | 0 |
| 168 | 20240726 | 171800 | 7136434650 | 47650 | 47650 | 47650 | 47650 | 0 |
| 169 | 20240726 | 171700 | 7136434650 | 47650 | 47650 | 47650 | 47650 | 0 |
| 170 | 20240726 | 171600 | 7136434650 | 47650 | 47650 | 47650 | 47650 | 0 |
| 171 | 20240726 | 171500 | 7136434650 | 47650 | 47650 | 47650 | 47650 | 0 |
| 172 | 20240726 | 171400 | 7136434650 | 47650 | 47650 | 47650 | 47650 | 0 |
| 173 | 20240726 | 171300 | 7136434650 | 47650 | 47650 | 47650 | 47650 | 0 |
| 174 | 20240726 | 171200 | 7136434650 | 47650 | 47650 | 47650 | 47650 | 0 |
| 175 | 20240726 | 171100 | 7136434650 | 47650 | 47650 | 47650 | 47650 | 0 |
| 176 | 20240726 | 171000 | 7136434650 | 47650 | 47650 | 47650 | 47650 | 0 |
| 177 | 20240726 | 170900 | 7136434650 | 47650 | 47650 | 47650 | 47650 | 0 |
| 178 | 20240726 | 170800 | 7136434650 | 47650 | 47650 | 47650 | 47650 | 0 |
| 179 | 20240726 | 170700 | 7136434650 | 47650 | 47650 | 47650 | 47650 | 0 |
| 180 | 20240726 | 170600 | 7136434650 | 47650 | 47650 | 47650 | 47650 | 0 |
| 181 | 20240726 | 170500 | 7136434650 | 47650 | 47650 | 47650 | 47650 | 0 |
| 182 | 20240726 | 170400 | 7136434650 | 47650 | 47650 | 47650 | 47650 | 1231 |
| 183 | 20240726 | 170300 | 7136434650 | 47650 | 47650 | 47650 | 47650 | 0 |
| 184 | 20240726 | 170200 | 7136434650 | 47650 | 47650 | 47650 | 47650 | 0 |
| 185 | 20240726 | 170100 | 7136434650 | 47650 | 47650 | 47650 | 47650 | 0 |
| 186 | 20240726 | 170000 | 7136434650 | 47650 | 47650 | 47650 | 47650 | 0 |
| 187 | 20240726 | 165900 | 7136434650 | 47650 | 47650 | 47650 | 47650 | 0 |
| 188 | 20240726 | 165800 | 7136434650 | 47650 | 47650 | 47650 | 47650 | 0 |
| 189 | 20240726 | 165700 | 7136434650 | 47650 | 47650 | 47650 | 47650 | 0 |
| 190 | 20240726 | 165600 | 7136434650 | 47650 | 47650 | 47650 | 47650 | 0 |
| 191 | 20240726 | 165500 | 7136434650 | 47650 | 47650 | 47650 | 47650 | 0 |
| 192 | 20240726 | 165400 | 7136434650 | 47650 | 47650 | 47650 | 47650 | 0 |
| 193 | 20240726 | 165300 | 7136434650 | 47650 | 47650 | 47650 | 47650 | 0 |
| 194 | 20240726 | 165200 | 7136434650 | 47650 | 47650 | 47650 | 47650 | 0 |
| 195 | 20240726 | 165100 | 7136434650 | 47650 | 47650 | 47650 | 47650 | 0 |
| 196 | 20240726 | 165000 | 7136434650 | 47650 | 47650 | 47650 | 47650 | 0 |
| 197 | 20240726 | 164900 | 7136434650 | 47650 | 47650 | 47650 | 47650 | 0 |
| 198 | 20240726 | 164800 | 7136434650 | 47650 | 47650 | 47650 | 47650 | 0 |
| 199 | 20240726 | 164700 | 7136434650 | 47650 | 47650 | 47650 | 47650 | 0 |
| 200 | 20240726 | 164600 | 7136434650 | 47650 | 47650 | 47650 | 47650 | 0 |
| 201 | 20240726 | 164500 | 7136434650 | 47650 | 47650 | 47650 | 47650 | 0 |
| 202 | 20240726 | 164400 | 7136434650 | 47650 | 47650 | 47650 | 47650 | 0 |
| 203 | 20240726 | 164300 | 7136434650 | 47650 | 47650 | 47650 | 47650 | 0 |
| 204 | 20240726 | 164200 | 7136434650 | 47650 | 47650 | 47650 | 47650 | 0 |
| 205 | 20240726 | 164100 | 7136434650 | 47650 | 47650 | 47650 | 47650 | 0 |
| 206 | 20240726 | 164000 | 7136434650 | 47650 | 47650 | 47650 | 47650 | 0 |
| 207 | 20240726 | 163900 | 7136434650 | 47650 | 47650 | 47650 | 47650 | 0 |
| 208 | 20240726 | 163800 | 7136434650 | 47650 | 47650 | 47650 | 47650 | 0 |
| 209 | 20240726 | 163700 | 7136434650 | 47650 | 47650 | 47650 | 47650 | 0 |
| 210 | 20240726 | 163600 | 7136434650 | 47650 | 47650 | 47650 | 47650 | 0 |
| 211 | 20240726 | 163500 | 7136434650 | 47650 | 47650 | 47650 | 47650 | 0 |
| 212 | 20240726 | 163400 | 7136434650 | 47650 | 47650 | 47650 | 47650 | 1231 |
| 213 | 20240726 | 163300 | 7136434650 | 47650 | 47650 | 47650 | 47650 | 0 |
| 214 | 20240726 | 163200 | 7136434650 | 47650 | 47650 | 47650 | 47650 | 0 |
| 215 | 20240726 | 163100 | 7136434650 | 47650 | 47650 | 47650 | 47650 | 0 |
| 216 | 20240726 | 163000 | 7136434650 | 47650 | 47650 | 47650 | 47650 | 0 |
| 217 | 20240726 | 162900 | 7136434650 | 47650 | 47650 | 47650 | 47650 | 0 |
| 218 | 20240726 | 162800 | 7136434650 | 47650 | 47650 | 47650 | 47650 | 0 |
| 219 | 20240726 | 162700 | 7136434650 | 47650 | 47650 | 47650 | 47650 | 0 |
| 220 | 20240726 | 162600 | 7136434650 | 47650 | 47650 | 47650 | 47650 | 0 |
| 221 | 20240726 | 162500 | 7136434650 | 47650 | 47650 | 47650 | 47650 | 0 |
| 222 | 20240726 | 162400 | 7136434650 | 47650 | 47650 | 47650 | 47650 | 0 |
| 223 | 20240726 | 162300 | 7136434650 | 47650 | 47650 | 47650 | 47650 | 0 |
| 224 | 20240726 | 162200 | 7136434650 | 47650 | 47650 | 47650 | 47650 | 0 |
| 225 | 20240726 | 162100 | 7136434650 | 47650 | 47650 | 47650 | 47650 | 0 |
| 226 | 20240726 | 162000 | 7136434650 | 47650 | 47650 | 47650 | 47650 | 0 |
| 227 | 20240726 | 161900 | 7136434650 | 47650 | 47650 | 47650 | 47650 | 0 |
| 228 | 20240726 | 161800 | 7136434650 | 47650 | 47650 | 47650 | 47650 | 0 |
| 229 | 20240726 | 161700 | 7136434650 | 47650 | 47650 | 47650 | 47650 | 0 |
| 230 | 20240726 | 161600 | 7136434650 | 47650 | 47650 | 47650 | 47650 | 0 |
| 231 | 20240726 | 161500 | 7136434650 | 47650 | 47650 | 47650 | 47650 | 0 |
| 232 | 20240726 | 161400 | 7136434650 | 47650 | 47650 | 47650 | 47650 | 0 |
| 233 | 20240726 | 161300 | 7136434650 | 47650 | 47650 | 47650 | 47650 | 0 |
| 234 | 20240726 | 161200 | 7136434650 | 47650 | 47650 | 47650 | 47650 | 0 |
| 235 | 20240726 | 161100 | 7136434650 | 47650 | 47650 | 47650 | 47650 | 0 |
| 236 | 20240726 | 161000 | 7136434650 | 47650 | 47650 | 47650 | 47650 | 0 |
| 237 | 20240726 | 160900 | 7136434650 | 47650 | 47650 | 47650 | 47650 | 0 |
| 238 | 20240726 | 160800 | 7136434650 | 47650 | 47650 | 47650 | 47650 | 0 |
| 239 | 20240726 | 160700 | 7136434650 | 47650 | 47650 | 47650 | 47650 | 0 |
| 240 | 20240726 | 160600 | 7136434650 | 47650 | 47650 | 47650 | 47650 | 0 |
| 241 | 20240726 | 160500 | 7136434650 | 47650 | 47650 | 47650 | 47650 | 0 |
| 242 | 20240726 | 160400 | 7136434650 | 47650 | 47650 | 47650 | 47650 | 1231 |
| 243 | 20240726 | 160300 | 7136434650 | 47650 | 47650 | 47650 | 47650 | 0 |
| 244 | 20240726 | 160200 | 7136434650 | 47650 | 47650 | 47650 | 47650 | 0 |
| 245 | 20240726 | 160100 | 7136434650 | 47650 | 47650 | 47650 | 47650 | 0 |
| 246 | 20240726 | 160000 | 7136434650 | 47650 | 47650 | 47650 | 47650 | 0 |
| 247 | 20240726 | 155900 | 7136434650 | 47650 | 47650 | 47650 | 47650 | 0 |
| 248 | 20240726 | 155800 | 7136434650 | 47650 | 47650 | 47650 | 47650 | 0 |
| 249 | 20240726 | 155700 | 7136434650 | 47650 | 47650 | 47650 | 47650 | 0 |
| 250 | 20240726 | 155600 | 7136434650 | 47650 | 47650 | 47650 | 47650 | 0 |
| 251 | 20240726 | 155500 | 7136434650 | 47650 | 47650 | 47650 | 47650 | 0 |
| 252 | 20240726 | 155400 | 7136434650 | 47650 | 47650 | 47650 | 47650 | 0 |
| 253 | 20240726 | 155300 | 7136434650 | 47650 | 47650 | 47650 | 47650 | 0 |
| 254 | 20240726 | 155200 | 7136434650 | 47650 | 47650 | 47650 | 47650 | 0 |
| 255 | 20240726 | 155100 | 7136434650 | 47650 | 47650 | 47650 | 47650 | 0 |
| 256 | 20240726 | 155000 | 7136434650 | 47650 | 47650 | 47650 | 47650 | 0 |
| 257 | 20240726 | 154900 | 7136434650 | 47650 | 47650 | 47650 | 47650 | 0 |
| 258 | 20240726 | 154800 | 7136434650 | 47650 | 47650 | 47650 | 47650 | 0 |
| 259 | 20240726 | 154700 | 7136434650 | 47650 | 47650 | 47650 | 47650 | 0 |
| 260 | 20240726 | 154600 | 7136434650 | 47650 | 47650 | 47650 | 47650 | 0 |
| 261 | 20240726 | 154500 | 7136434650 | 47650 | 47650 | 47650 | 47650 | 0 |
| 262 | 20240726 | 154400 | 7136434650 | 47650 | 47650 | 47650 | 47650 | 0 |
| 263 | 20240726 | 154300 | 7136434650 | 47650 | 47650 | 47650 | 47650 | 0 |
| 264 | 20240726 | 154200 | 7136434650 | 47650 | 47650 | 47650 | 47650 | 0 |
| 265 | 20240726 | 154100 | 7136434650 | 47650 | 47650 | 47650 | 47650 | 0 |
| 266 | 20240726 | 154000 | 7136434650 | 47650 | 47650 | 47650 | 47650 | 0 |
| 267 | 20240726 | 153900 | 7136434650 | 47650 | 47650 | 47650 | 47650 | 0 |
| 268 | 20240726 | 153800 | 7136434650 | 47650 | 47650 | 47650 | 47650 | 0 |
| 269 | 20240726 | 153700 | 7136434650 | 47650 | 47650 | 47650 | 47650 | 0 |
| 270 | 20240726 | 153600 | 7136434650 | 47650 | 47650 | 47650 | 47650 | 0 |
| 271 | 20240726 | 153500 | 7136434650 | 47650 | 47650 | 47650 | 47650 | 0 |
| 272 | 20240726 | 153400 | 7136434650 | 47650 | 47650 | 47650 | 47650 | 1231 |
| 273 | 20240726 | 153300 | 7136434650 | 47650 | 47650 | 47650 | 47650 | 0 |
| 274 | 20240726 | 153200 | 7136434650 | 47650 | 47650 | 47650 | 47650 | 0 |
| 275 | 20240726 | 153100 | 7136434650 | 47650 | 47650 | 47650 | 47650 | 0 |
| 276 | 20240726 | 153000 | 7136434650 | 47650 | 47650 | 47650 | 47650 | 1231 |
| 277 | 20240726 | 152900 | 7077777500 | 47600 | 47600 | 47600 | 47600 | 0 |
| 278 | 20240726 | 152800 | 7077777500 | 47600 | 47600 | 47600 | 47600 | 0 |
| 279 | 20240726 | 152700 | 7077777500 | 47600 | 47600 | 47600 | 47600 | 0 |
| 280 | 20240726 | 152600 | 7077777500 | 47600 | 47600 | 47600 | 47600 | 0 |
| 281 | 20240726 | 152500 | 7077777500 | 47600 | 47600 | 47600 | 47600 | 0 |
| 282 | 20240726 | 152400 | 7077777500 | 47600 | 47600 | 47600 | 47600 | 0 |
| 283 | 20240726 | 152300 | 7077777500 | 47600 | 47600 | 47600 | 47600 | 0 |
| 284 | 20240726 | 152200 | 7077777500 | 47600 | 47600 | 47600 | 47600 | 0 |
| 285 | 20240726 | 152100 | 7077777500 | 47600 | 47600 | 47600 | 47600 | 0 |
| 286 | 20240726 | 152000 | 7077777500 | 47600 | 47600 | 47600 | 47600 | 0 |
| 287 | 20240726 | 151900 | 7077777500 | 47600 | 47550 | 47700 | 47550 | 87 |
| 288 | 20240726 | 151800 | 7073636800 | 47550 | 47500 | 47600 | 47500 | 396 |
| 289 | 20240726 | 151700 | 7054811200 | 47450 | 47550 | 47600 | 47450 | 1124 |
| 290 | 20240726 | 151600 | 7001443850 | 47550 | 47550 | 47550 | 47500 | 355 |
| 291 | 20240726 | 151500 | 6984581000 | 47550 | 47550 | 47550 | 47500 | 100 |
| 292 | 20240726 | 151400 | 6979829650 | 47550 | 47550 | 47550 | 47550 | 7 |
| 293 | 20240726 | 151300 | 6979496800 | 47500 | 47450 | 47500 | 47400 | 455 |
| 294 | 20240726 | 151200 | 6957886400 | 47450 | 47400 | 47450 | 47400 | 601 |
| 295 | 20240726 | 151100 | 6929371650 | 47400 | 47400 | 47450 | 47400 | 299 |
| 296 | 20240726 | 151000 | 6915198100 | 47400 | 47450 | 47500 | 47400 | 243 |
| 297 | 20240726 | 150900 | 6903668500 | 47400 | 47550 | 47550 | 47400 | 2449 |
| 298 | 20240726 | 150800 | 6787501400 | 47500 | 47600 | 47600 | 47500 | 1986 |
| 299 | 20240726 | 150700 | 6693102200 | 47650 | 47600 | 47650 | 47600 | 16 |
| 300 | 20240726 | 150600 | 6692340500 | 47600 | 47600 | 47700 | 47550 | 1243 |
| 301 | 20240726 | 150500 | 6633163400 | 47650 | 47700 | 47700 | 47600 | 483 |
| 302 | 20240726 | 150400 | 6610147750 | 47600 | 47700 | 47700 | 47600 | 1000 |
| 303 | 20240726 | 150300 | 6562490150 | 47750 | 47700 | 47750 | 47700 | 76 |
| 304 | 20240726 | 150200 | 6558861500 | 47700 | 47650 | 47700 | 47650 | 213 |
| 305 | 20240726 | 150100 | 6548710450 | 47650 | 47650 | 47650 | 47650 | 16 |
| 306 | 20240726 | 150000 | 6547948050 | 47600 | 47750 | 47750 | 47600 | 114 |
| 307 | 20240726 | 145900 | 6542521350 | 47800 | 47800 | 47800 | 47550 | 1011 |
| 308 | 20240726 | 145800 | 6494289350 | 47800 | 47800 | 47850 | 47800 | 44 |
| 309 | 20240726 | 145700 | 6492185050 | 47850 | 47850 | 47850 | 47850 | 14 |
| 310 | 20240726 | 145600 | 6491515150 | 47850 | 47850 | 47850 | 47850 | 82 |
| 311 | 20240726 | 145500 | 6487591450 | 47850 | 47850 | 47850 | 47850 | 36 |
| 312 | 20240726 | 145400 | 6485868850 | 47850 | 47850 | 47850 | 47800 | 24 |
| 313 | 20240726 | 145300 | 6484721350 | 47850 | 47850 | 47850 | 47850 | 1 |
| 314 | 20240726 | 145200 | 6484673500 | 47900 | 47750 | 47900 | 47750 | 48 |
| 315 | 20240726 | 145100 | 6482378600 | 47700 | 47600 | 47700 | 47600 | 1170 |
| 316 | 20240726 | 145000 | 6426625250 | 47600 | 47650 | 47650 | 47600 | 29 |
| 317 | 20240726 | 144900 | 6425244400 | 47650 | 47650 | 47650 | 47600 | 68 |
| 318 | 20240726 | 144800 | 6422004450 | 47650 | 47650 | 47650 | 47650 | 8 |
| 319 | 20240726 | 144700 | 6421623250 | 47550 | 47600 | 47600 | 47500 | 120 |
| 320 | 20240726 | 144600 | 6415912900 | 47600 | 47650 | 47650 | 47600 | 360 |
| 321 | 20240726 | 144500 | 6398764600 | 47750 | 47750 | 47750 | 47700 | 153 |
| 322 | 20240726 | 144400 | 6391460850 | 47750 | 47700 | 47750 | 47700 | 208 |
| 323 | 20240726 | 144300 | 6381537800 | 47650 | 47700 | 47700 | 47650 | 23 |
| 324 | 20240726 | 144200 | 6380440850 | 47700 | 47600 | 47700 | 47600 | 1061 |
| 325 | 20240726 | 144100 | 6329918550 | 47600 | 47400 | 47600 | 47400 | 952 |
| 326 | 20240726 | 144000 | 6284675700 | 47450 | 47500 | 47500 | 47450 | 152 |
| 327 | 20240726 | 143900 | 6277463000 | 47450 | 47300 | 47600 | 47300 | 23 |
| 328 | 20240726 | 143800 | 6276371650 | 47300 | 47600 | 47600 | 47300 | 6487 |
| 329 | 20240726 | 143700 | 5968384600 | 47600 | 47700 | 47700 | 47600 | 88 |
| 330 | 20240726 | 143600 | 5964195300 | 47700 | 47600 | 47800 | 47550 | 292 |
| 331 | 20240726 | 143500 | 5950292300 | 47550 | 47600 | 47650 | 47550 | 398 |
| 332 | 20240726 | 143400 | 5931339900 | 47600 | 47650 | 47650 | 47600 | 109 |
| 333 | 20240726 | 143300 | 5926150500 | 47600 | 47600 | 47650 | 47600 | 190 |
| 334 | 20240726 | 143200 | 5917105350 | 47600 | 47600 | 47600 | 47600 | 189 |
| 335 | 20240726 | 143100 | 5908108950 | 47550 | 47550 | 47550 | 47500 | 518 |
| 336 | 20240726 | 143000 | 5883482250 | 47550 | 47550 | 47550 | 47500 | 123 |
| 337 | 20240726 | 142900 | 5877637750 | 47550 | 47500 | 47550 | 47500 | 385 |
| 338 | 20240726 | 142800 | 5859349950 | 47550 | 47550 | 47550 | 47500 | 416 |
| 339 | 20240726 | 142700 | 5839584150 | 47550 | 47600 | 47600 | 47500 | 878 |
| 340 | 20240726 | 142600 | 5797846900 | 47600 | 47600 | 47600 | 47600 | 84 |
| 341 | 20240726 | 142500 | 5793848500 | 47600 | 47550 | 47650 | 47550 | 483 |
| 342 | 20240726 | 142400 | 5770862800 | 47600 | 47600 | 47600 | 47550 | 734 |
| 343 | 20240726 | 142300 | 5735941250 | 47600 | 47650 | 47650 | 47600 | 680 |
| 344 | 20240726 | 142200 | 5703570950 | 47600 | 47600 | 47650 | 47600 | 229 |
| 345 | 20240726 | 142100 | 5692670350 | 47550 | 47600 | 47600 | 47550 | 191 |
| 346 | 20240726 | 142000 | 5683587800 | 47600 | 47550 | 47600 | 47550 | 125 |
| 347 | 20240726 | 141900 | 5677642400 | 47550 | 47650 | 47650 | 47550 | 304 |
| 348 | 20240726 | 141800 | 5663176100 | 47600 | 47600 | 47650 | 47600 | 109 |
| 349 | 20240726 | 141700 | 5657986800 | 47600 | 47650 | 47650 | 47600 | 275 |
| 350 | 20240726 | 141600 | 5644896750 | 47600 | 47650 | 47700 | 47600 | 102 |
| 351 | 20240726 | 141500 | 5640040600 | 47650 | 47600 | 47650 | 47600 | 171 |
| 352 | 20240726 | 141400 | 5631898500 | 47600 | 47600 | 47600 | 47600 | 74 |
| 353 | 20240726 | 141300 | 5628376100 | 47600 | 47650 | 47650 | 47600 | 170 |
| 354 | 20240726 | 141200 | 5620284050 | 47600 | 47600 | 47600 | 47550 | 169 |
| 355 | 20240726 | 141100 | 5612243850 | 47600 | 47600 | 47600 | 47550 | 200 |
| 356 | 20240726 | 141000 | 5602733000 | 47650 | 47550 | 47650 | 47550 | 340 |
| 357 | 20240726 | 140900 | 5586550750 | 47500 | 47550 | 47550 | 47500 | 463 |
| 358 | 20240726 | 140800 | 5564551850 | 47550 | 47750 | 47800 | 47500 | 8240 |
| 359 | 20240726 | 140700 | 5172062900 | 47800 | 47850 | 47850 | 47750 | 496 |
| 360 | 20240726 | 140600 | 5148352900 | 47850 | 47800 | 47900 | 47800 | 141 |
| 361 | 20240726 | 140500 | 5141609150 | 47800 | 47800 | 47800 | 47800 | 135 |
| 362 | 20240726 | 140400 | 5135156150 | 47850 | 47850 | 47900 | 47800 | 136 |
| 363 | 20240726 | 140300 | 5128652500 | 47850 | 47900 | 47900 | 47850 | 159 |
| 364 | 20240726 | 140200 | 5121044250 | 47900 | 47850 | 47900 | 47850 | 108 |
| 365 | 20240726 | 140100 | 5115875250 | 47900 | 47850 | 48000 | 47850 | 113 |
| 366 | 20240726 | 140000 | 5110467050 | 47950 | 47900 | 47950 | 47850 | 303 |
| 367 | 20240726 | 135900 | 5095949150 | 47900 | 47950 | 47950 | 47900 | 100 |
| 368 | 20240726 | 135800 | 5091158350 | 47900 | 47950 | 47950 | 47900 | 160 |
| 369 | 20240726 | 135700 | 5083490550 | 47950 | 47950 | 47950 | 47950 | 94 |
| 370 | 20240726 | 135600 | 5078983250 | 48000 | 48000 | 48000 | 47950 | 102 |
| 371 | 20240726 | 135500 | 5074091450 | 48000 | 47950 | 48000 | 47900 | 132 |
| 372 | 20240726 | 135400 | 5067764450 | 48000 | 47900 | 48000 | 47900 | 224 |
| 373 | 20240726 | 135300 | 5057031350 | 47950 | 47950 | 47950 | 47950 | 166 |
| 374 | 20240726 | 135200 | 5049071650 | 48000 | 48000 | 48000 | 47950 | 155 |
| 375 | 20240726 | 135100 | 5041638100 | 48000 | 48000 | 48050 | 48000 | 87 |
| 376 | 20240726 | 135000 | 5037461250 | 48000 | 48050 | 48050 | 48000 | 178 |
| 377 | 20240726 | 134900 | 5028916700 | 48050 | 48100 | 48100 | 48000 | 1088 |
| 378 | 20240726 | 134800 | 4976686050 | 48100 | 48050 | 48100 | 48000 | 107 |
| 379 | 20240726 | 134700 | 4971543750 | 48050 | 48050 | 48050 | 48000 | 327 |
| 380 | 20240726 | 134600 | 4955835600 | 48050 | 48150 | 48150 | 48050 | 141 |
| 381 | 20240726 | 134500 | 4949058900 | 48050 | 48050 | 48050 | 48050 | 85 |
| 382 | 20240726 | 134400 | 4944974650 | 48150 | 48150 | 48150 | 48150 | 213 |
| 383 | 20240726 | 134300 | 4934718700 | 48050 | 48100 | 48100 | 48050 | 242 |
| 384 | 20240726 | 134200 | 4923082650 | 48150 | 48150 | 48150 | 48150 | 27 |
| 385 | 20240726 | 134100 | 4921782600 | 48200 | 48250 | 48250 | 48200 | 301 |
| 386 | 20240726 | 134000 | 4907271500 | 48250 | 48200 | 48250 | 48200 | 27 |
| 387 | 20240726 | 133900 | 4905969250 | 48250 | 48250 | 48250 | 48250 | 28 |
| 388 | 20240726 | 133800 | 4904618250 | 48300 | 48300 | 48300 | 48300 | 29 |
| 389 | 20240726 | 133700 | 4903217550 | 48300 | 48300 | 48300 | 48300 | 2 |
| 390 | 20240726 | 133600 | 4903120950 | 48300 | 48300 | 48300 | 48250 | 38 |
| 391 | 20240726 | 133500 | 4901286100 | 48300 | 48250 | 48350 | 48250 | 80 |
| 392 | 20240726 | 133400 | 4897421050 | 48250 | 48250 | 48250 | 48250 | 63 |
| 393 | 20240726 | 133300 | 4894381300 | 48200 | 48200 | 48200 | 48200 | 5 |
| 394 | 20240726 | 133200 | 4894140300 | 48200 | 48200 | 48200 | 48200 | 12 |
| 395 | 20240726 | 133100 | 4893561900 | 48200 | 48100 | 48200 | 48100 | 22 |
| 396 | 20240726 | 133000 | 4892502000 | 48100 | 48050 | 48100 | 48050 | 114 |
| 397 | 20240726 | 132900 | 4887019100 | 48100 | 48200 | 48200 | 48100 | 639 |
| 398 | 20240726 | 132800 | 4856283100 | 48100 | 48150 | 48150 | 48100 | 99 |
| 399 | 20240726 | 132700 | 4851519000 | 48100 | 48200 | 48200 | 48100 | 94 |
| 400 | 20240726 | 132600 | 4846996150 | 48200 | 48200 | 48200 | 48200 | 23 |
| 401 | 20240726 | 132500 | 4845887550 | 48100 | 48100 | 48100 | 48100 | 21 |
| 402 | 20240726 | 132400 | 4844877450 | 48100 | 48200 | 48200 | 48050 | 13 |
| 403 | 20240726 | 132300 | 4844252100 | 48200 | 48100 | 48200 | 48050 | 1044 |
| 404 | 20240726 | 132200 | 4794066350 | 48100 | 48150 | 48150 | 48100 | 597 |
| 405 | 20240726 | 132100 | 4765336850 | 48150 | 48200 | 48200 | 48150 | 614 |
| 406 | 20240726 | 132000 | 4735752150 | 48250 | 48300 | 48350 | 48250 | 185 |
| 407 | 20240726 | 131900 | 4726824000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 408 | 20240726 | 131800 | 4726824000 | 48250 | 48250 | 48250 | 48200 | 307 |
| 409 | 20240726 | 131700 | 4712011550 | 48250 | 48300 | 48300 | 48250 | 388 |
| 410 | 20240726 | 131600 | 4693287200 | 48350 | 48300 | 48350 | 48300 | 154 |
| 411 | 20240726 | 131500 | 4685848200 | 48350 | 48350 | 48350 | 48350 | 19 |
| 412 | 20240726 | 131400 | 4684929550 | 48350 | 48300 | 48350 | 48300 | 19 |
| 413 | 20240726 | 131300 | 4684010950 | 48300 | 48350 | 48350 | 48300 | 122 |
| 414 | 20240726 | 131200 | 4678112300 | 48400 | 48350 | 48400 | 48350 | 6 |
| 415 | 20240726 | 131100 | 4677821950 | 48400 | 48350 | 48400 | 48350 | 24 |
| 416 | 20240726 | 131000 | 4676660400 | 48350 | 48350 | 48350 | 48350 | 307 |
| 417 | 20240726 | 130900 | 4661816950 | 48350 | 48400 | 48400 | 48350 | 261 |
| 418 | 20240726 | 130800 | 4649187650 | 48450 | 48500 | 48500 | 48400 | 131 |
| 419 | 20240726 | 130700 | 4642844350 | 48500 | 48450 | 48500 | 48450 | 179 |
| 420 | 20240726 | 130600 | 4634171300 | 48450 | 48450 | 48450 | 48450 | 21 |
| 421 | 20240726 | 130500 | 4633153850 | 48450 | 48400 | 48450 | 48400 | 19 |
| 422 | 20240726 | 130400 | 4632233350 | 48450 | 48500 | 48500 | 48450 | 35 |
| 423 | 20240726 | 130300 | 4630537550 | 48500 | 48500 | 48500 | 48500 | 49 |
| 424 | 20240726 | 130200 | 4628161050 | 48450 | 48450 | 48450 | 48450 | 29 |
| 425 | 20240726 | 130100 | 4626756000 | 48450 | 48450 | 48450 | 48400 | 55 |
| 426 | 20240726 | 130000 | 4624093750 | 48500 | 48450 | 48500 | 48400 | 38 |
| 427 | 20240726 | 125900 | 4622252650 | 48450 | 48550 | 48600 | 48450 | 618 |
| 428 | 20240726 | 125800 | 4592256450 | 48550 | 48550 | 48550 | 48550 | 21 |
| 429 | 20240726 | 125700 | 4591236900 | 48550 | 48550 | 48550 | 48550 | 17 |
| 430 | 20240726 | 125600 | 4590411550 | 48550 | 48550 | 48600 | 48550 | 407 |
| 431 | 20240726 | 125500 | 4570651650 | 48550 | 48250 | 48550 | 48250 | 1494 |
| 432 | 20240726 | 125400 | 4498335750 | 48300 | 48350 | 48350 | 48300 | 432 |
| 433 | 20240726 | 125300 | 4477469200 | 48300 | 48300 | 48300 | 48300 | 10 |
| 434 | 20240726 | 125200 | 4476986200 | 48350 | 48350 | 48350 | 48350 | 22 |
| 435 | 20240726 | 125100 | 4475922500 | 48350 | 48350 | 48350 | 48350 | 13 |
| 436 | 20240726 | 125000 | 4475293950 | 48350 | 48350 | 48350 | 48350 | 15 |
| 437 | 20240726 | 124900 | 4474568700 | 48350 | 48350 | 48350 | 48350 | 12 |
| 438 | 20240726 | 124800 | 4473988500 | 48300 | 48300 | 48300 | 48300 | 240 |
| 439 | 20240726 | 124700 | 4462396500 | 48300 | 48250 | 48300 | 48250 | 79 |
| 440 | 20240726 | 124600 | 4458583500 | 48300 | 48300 | 48300 | 48300 | 2 |
| 441 | 20240726 | 124500 | 4458486900 | 48300 | 48300 | 48300 | 48250 | 95 |
| 442 | 20240726 | 124400 | 4453898450 | 48300 | 48250 | 48300 | 48250 | 86 |
| 443 | 20240726 | 124300 | 4449748000 | 48250 | 48250 | 48250 | 48250 | 139 |
| 444 | 20240726 | 124200 | 4443041250 | 48250 | 48250 | 48300 | 48250 | 318 |
| 445 | 20240726 | 124100 | 4427697650 | 48250 | 48250 | 48250 | 48250 | 3 |
| 446 | 20240726 | 124000 | 4427552900 | 48250 | 48300 | 48300 | 48250 | 20 |
| 447 | 20240726 | 123900 | 4426587850 | 48300 | 48250 | 48300 | 48250 | 30 |
| 448 | 20240726 | 123800 | 4425139350 | 48250 | 48250 | 48250 | 48250 | 75 |
| 449 | 20240726 | 123700 | 4421520600 | 48250 | 48250 | 48250 | 48250 | 5 |
| 450 | 20240726 | 123600 | 4421279350 | 48250 | 48250 | 48250 | 48250 | 120 |
| 451 | 20240726 | 123500 | 4415489350 | 48250 | 48200 | 48250 | 48200 | 5 |
| 452 | 20240726 | 123400 | 4415248150 | 48200 | 48250 | 48250 | 48200 | 120 |
| 453 | 20240726 | 123300 | 4409463150 | 48250 | 48200 | 48250 | 48200 | 24 |
| 454 | 20240726 | 123200 | 4408306250 | 48200 | 48200 | 48200 | 48200 | 1 |
| 455 | 20240726 | 123100 | 4408258050 | 48200 | 48250 | 48250 | 48200 | 26 |
| 456 | 20240726 | 123000 | 4407004100 | 48250 | 48200 | 48250 | 48200 | 12 |
| 457 | 20240726 | 122900 | 4406425600 | 48200 | 48200 | 48200 | 48200 | 1 |
| 458 | 20240726 | 122800 | 4406377400 | 48250 | 48250 | 48250 | 48250 | 20 |
| 459 | 20240726 | 122700 | 4405412400 | 48200 | 48200 | 48200 | 48200 | 31 |
| 460 | 20240726 | 122600 | 4403918200 | 48200 | 48200 | 48200 | 48200 | 15 |
| 461 | 20240726 | 122500 | 4403195200 | 48200 | 48200 | 48200 | 48150 | 36 |
| 462 | 20240726 | 122400 | 4401460550 | 48150 | 48150 | 48150 | 48150 | 4 |
| 463 | 20240726 | 122300 | 4401267950 | 48200 | 48250 | 48250 | 48200 | 24 |
| 464 | 20240726 | 122200 | 4400110400 | 48250 | 48200 | 48250 | 48200 | 19 |
| 465 | 20240726 | 122100 | 4399194350 | 48200 | 48250 | 48250 | 48200 | 10 |
| 466 | 20240726 | 122000 | 4398712200 | 48250 | 48200 | 48250 | 48200 | 39 |
| 467 | 20240726 | 121900 | 4396831450 | 48200 | 48200 | 48250 | 48200 | 42 |
| 468 | 20240726 | 121800 | 4394806950 | 48200 | 48250 | 48250 | 48200 | 43 |
| 469 | 20240726 | 121700 | 4392732700 | 48200 | 48200 | 48200 | 48200 | 11 |
| 470 | 20240726 | 121600 | 4392202500 | 48250 | 48250 | 48250 | 48250 | 68 |
| 471 | 20240726 | 121500 | 4388921500 | 48300 | 48350 | 48350 | 48300 | 23 |
| 472 | 20240726 | 121400 | 4387809850 | 48350 | 48350 | 48350 | 48350 | 102 |
| 473 | 20240726 | 121300 | 4382878150 | 48350 | 48350 | 48350 | 48350 | 5 |
| 474 | 20240726 | 121200 | 4382636400 | 48250 | 48250 | 48250 | 48250 | 49 |
| 475 | 20240726 | 121100 | 4380272150 | 48250 | 48250 | 48250 | 48250 | 22 |
| 476 | 20240726 | 121000 | 4379210650 | 48300 | 48250 | 48300 | 48250 | 49 |
| 477 | 20240726 | 120900 | 4376844650 | 48300 | 48300 | 48300 | 48300 | 95 |
| 478 | 20240726 | 120800 | 4372256150 | 48300 | 48300 | 48300 | 48300 | 5 |
| 479 | 20240726 | 120700 | 4372014650 | 48300 | 48300 | 48300 | 48300 | 24 |
| 480 | 20240726 | 120600 | 4370855450 | 48300 | 48300 | 48300 | 48300 | 1 |
| 481 | 20240726 | 120500 | 4370807150 | 48300 | 48300 | 48300 | 48300 | 47 |
| 482 | 20240726 | 120400 | 4368537050 | 48300 | 48300 | 48300 | 48300 | 297 |
| 483 | 20240726 | 120300 | 4354191950 | 48300 | 48250 | 48300 | 48250 | 142 |
| 484 | 20240726 | 120200 | 4347340300 | 48250 | 48250 | 48250 | 48250 | 16 |
| 485 | 20240726 | 120100 | 4346568300 | 48250 | 48250 | 48250 | 48250 | 7 |
| 486 | 20240726 | 120000 | 4346230550 | 48250 | 48250 | 48250 | 48250 | 5 |
| 487 | 20240726 | 115900 | 4345989300 | 48250 | 48200 | 48250 | 48200 | 186 |
| 488 | 20240726 | 115800 | 4337023050 | 48250 | 48150 | 48250 | 48150 | 219 |
| 489 | 20240726 | 115700 | 4326457300 | 48150 | 48150 | 48150 | 48150 | 174 |
| 490 | 20240726 | 115600 | 4318079200 | 48150 | 48050 | 48150 | 48050 | 589 |
| 491 | 20240726 | 115500 | 4289769850 | 48050 | 48000 | 48050 | 48000 | 79 |
| 492 | 20240726 | 115400 | 4285973950 | 48050 | 48050 | 48050 | 48050 | 16 |
| 493 | 20240726 | 115300 | 4285205150 | 48000 | 48000 | 48000 | 48000 | 352 |
| 494 | 20240726 | 115200 | 4268309150 | 48050 | 48000 | 48050 | 48000 | 61 |
| 495 | 20240726 | 115100 | 4265380850 | 48000 | 48050 | 48050 | 48000 | 76 |
| 496 | 20240726 | 115000 | 4261731650 | 48000 | 48050 | 48050 | 48000 | 110 |
| 497 | 20240726 | 114900 | 4256451050 | 48050 | 48050 | 48050 | 48050 | 188 |
| 498 | 20240726 | 114800 | 4247417650 | 48050 | 48050 | 48050 | 48050 | 18 |
| 499 | 20240726 | 114700 | 4246552750 | 48050 | 48050 | 48050 | 48050 | 147 |
| 500 | 20240726 | 114600 | 4239489400 | 48000 | 48050 | 48050 | 48000 | 184 |
| 501 | 20240726 | 114500 | 4230656250 | 48000 | 48000 | 48050 | 48000 | 14 |
| 502 | 20240726 | 114400 | 4229984150 | 48050 | 48050 | 48050 | 48050 | 2 |
| 503 | 20240726 | 114300 | 4229888050 | 48050 | 48000 | 48050 | 48000 | 165 |
| 504 | 20240726 | 114200 | 4221962000 | 48000 | 48050 | 48050 | 48000 | 267 |
| 505 | 20240726 | 114100 | 4209132750 | 48050 | 48100 | 48100 | 48050 | 4 |
| 506 | 20240726 | 114000 | 4208940450 | 48100 | 48050 | 48100 | 48050 | 27 |
| 507 | 20240726 | 113900 | 4207642250 | 48050 | 48100 | 48100 | 48050 | 5 |
| 508 | 20240726 | 113800 | 4207401900 | 48100 | 48100 | 48100 | 48100 | 27 |
| 509 | 20240726 | 113700 | 4206103200 | 48100 | 48100 | 48100 | 48100 | 3 |
| 510 | 20240726 | 113600 | 4205958900 | 48050 | 48100 | 48100 | 48050 | 60 |
| 511 | 20240726 | 113500 | 4203073400 | 48100 | 48100 | 48100 | 48050 | 28 |
| 512 | 20240726 | 113400 | 4201726700 | 48150 | 48150 | 48150 | 48100 | 270 |
| 513 | 20240726 | 113300 | 4188733350 | 48150 | 48150 | 48150 | 48150 | 107 |
| 514 | 20240726 | 113200 | 4183581300 | 48200 | 48200 | 48250 | 48200 | 47 |
| 515 | 20240726 | 113100 | 4181315800 | 48150 | 48150 | 48150 | 48150 | 15 |
| 516 | 20240726 | 113000 | 4180593550 | 48150 | 48100 | 48150 | 48100 | 37 |
| 517 | 20240726 | 112900 | 4178812550 | 48100 | 48100 | 48100 | 48100 | 23 |
| 518 | 20240726 | 112800 | 4177706250 | 48100 | 48100 | 48100 | 48100 | 61 |
| 519 | 20240726 | 112700 | 4174772150 | 48100 | 48100 | 48100 | 48100 | 19 |
| 520 | 20240726 | 112600 | 4173858250 | 48050 | 48050 | 48100 | 48050 | 14 |
| 521 | 20240726 | 112500 | 4173185450 | 48050 | 48050 | 48050 | 48050 | 5 |
| 522 | 20240726 | 112400 | 4172945200 | 48050 | 48050 | 48100 | 48050 | 72 |
| 523 | 20240726 | 112300 | 4169484700 | 48050 | 48050 | 48100 | 48050 | 127 |
| 524 | 20240726 | 112200 | 4163382250 | 48100 | 48100 | 48150 | 48050 | 377 |
| 525 | 20240726 | 112100 | 4145261600 | 48100 | 48200 | 48200 | 48100 | 1233 |
| 526 | 20240726 | 112000 | 4085912100 | 48250 | 48200 | 48250 | 48200 | 53 |
| 527 | 20240726 | 111900 | 4083357400 | 48200 | 48200 | 48200 | 48200 | 24 |
| 528 | 20240726 | 111800 | 4082200600 | 48200 | 48250 | 48250 | 48200 | 17 |
| 529 | 20240726 | 111700 | 4081381050 | 48250 | 48200 | 48250 | 48200 | 53 |
| 530 | 20240726 | 111600 | 4078826350 | 48250 | 48200 | 48250 | 48150 | 481 |
| 531 | 20240726 | 111500 | 4055641850 | 48250 | 48300 | 48300 | 48250 | 316 |
| 532 | 20240726 | 111400 | 4040392250 | 48300 | 48250 | 48300 | 48250 | 131 |
| 533 | 20240726 | 111300 | 4034070450 | 48300 | 48300 | 48300 | 48300 | 12 |
| 534 | 20240726 | 111200 | 4033490850 | 48300 | 48250 | 48350 | 48250 | 286 |
| 535 | 20240726 | 111100 | 4019691100 | 48200 | 48250 | 48250 | 48200 | 73 |
| 536 | 20240726 | 111000 | 4016170850 | 48250 | 48250 | 48250 | 48250 | 6 |
| 537 | 20240726 | 110900 | 4015881350 | 48350 | 48350 | 48350 | 48350 | 14 |
| 538 | 20240726 | 110800 | 4015204450 | 48250 | 48250 | 48300 | 48250 | 122 |
| 539 | 20240726 | 110700 | 4009317150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 540 | 20240726 | 110600 | 4009317150 | 48250 | 48350 | 48350 | 48250 | 62 |
| 541 | 20240726 | 110500 | 4006323300 | 48350 | 48300 | 48400 | 48300 | 263 |
| 542 | 20240726 | 110400 | 3993605750 | 48300 | 48300 | 48300 | 48300 | 0 |
| 543 | 20240726 | 110300 | 3993605750 | 48300 | 48350 | 48350 | 48300 | 27 |
| 544 | 20240726 | 110200 | 3992300550 | 48300 | 48300 | 48300 | 48300 | 2 |
| 545 | 20240726 | 110100 | 3992203950 | 48350 | 48250 | 48350 | 48200 | 43 |
| 546 | 20240726 | 110000 | 3990129500 | 48250 | 48250 | 48250 | 48250 | 59 |
| 547 | 20240726 | 105900 | 3987282750 | 48250 | 48250 | 48250 | 48250 | 7 |
| 548 | 20240726 | 105800 | 3986945000 | 48250 | 48200 | 48250 | 48200 | 231 |
| 549 | 20240726 | 105700 | 3975809900 | 48200 | 48200 | 48200 | 48200 | 32 |
| 550 | 20240726 | 105600 | 3974267500 | 48150 | 48150 | 48150 | 48150 | 200 |
| 551 | 20240726 | 105500 | 3964637500 | 48200 | 48150 | 48200 | 48150 | 51 |
| 552 | 20240726 | 105400 | 3962179350 | 48200 | 48200 | 48200 | 48200 | 3 |
| 553 | 20240726 | 105300 | 3962034750 | 48150 | 48200 | 48200 | 48150 | 251 |
| 554 | 20240726 | 105200 | 3949949050 | 48200 | 48200 | 48200 | 48200 | 75 |
| 555 | 20240726 | 105100 | 3946334050 | 48250 | 48200 | 48250 | 48200 | 15 |
| 556 | 20240726 | 105000 | 3945610450 | 48200 | 48200 | 48200 | 48200 | 19 |
| 557 | 20240726 | 104900 | 3944694650 | 48200 | 48200 | 48200 | 48200 | 20 |
| 558 | 20240726 | 104800 | 3943730650 | 48200 | 48200 | 48200 | 48150 | 11 |
| 559 | 20240726 | 104700 | 3943200500 | 48200 | 48200 | 48200 | 48200 | 17 |
| 560 | 20240726 | 104600 | 3942381100 | 48200 | 48050 | 48200 | 48050 | 194 |
| 561 | 20240726 | 104500 | 3933057050 | 48100 | 48150 | 48200 | 48100 | 1041 |
| 562 | 20240726 | 104400 | 3882940500 | 48150 | 48100 | 48150 | 48100 | 175 |
| 563 | 20240726 | 104300 | 3874522500 | 48100 | 48200 | 48200 | 48100 | 942 |
| 564 | 20240726 | 104200 | 3829129350 | 48250 | 48350 | 48350 | 48250 | 794 |
| 565 | 20240726 | 104100 | 3790797750 | 48300 | 48350 | 48350 | 48300 | 58 |
| 566 | 20240726 | 104000 | 3787995950 | 48400 | 48350 | 48400 | 48350 | 196 |
| 567 | 20240726 | 103900 | 3778518350 | 48350 | 48350 | 48350 | 48350 | 8 |
| 568 | 20240726 | 103800 | 3778131550 | 48350 | 48200 | 48350 | 48200 | 78 |
| 569 | 20240726 | 103700 | 3774370450 | 48100 | 48200 | 48200 | 48100 | 207 |
| 570 | 20240726 | 103600 | 3764403850 | 48200 | 48100 | 48200 | 48100 | 139 |
| 571 | 20240726 | 103500 | 3757717850 | 48150 | 48200 | 48250 | 48150 | 201 |
| 572 | 20240726 | 103400 | 3748033550 | 48500 | 48200 | 48500 | 48150 | 54 |
| 573 | 20240726 | 103300 | 3745424950 | 48000 | 48100 | 48100 | 48000 | 163 |
| 574 | 20240726 | 103200 | 3737588350 | 48000 | 48050 | 48050 | 48000 | 270 |
| 575 | 20240726 | 103100 | 3724618350 | 48100 | 48100 | 48100 | 48100 | 23 |
| 576 | 20240726 | 103000 | 3723512050 | 47900 | 48150 | 48150 | 47900 | 161 |
| 577 | 20240726 | 102900 | 3715790750 | 48150 | 48000 | 48150 | 48000 | 1765 |
| 578 | 20240726 | 102800 | 3631059150 | 48000 | 48200 | 48300 | 48000 | 1218 |
| 579 | 20240726 | 102700 | 3572552550 | 48200 | 48300 | 48300 | 48150 | 287 |
| 580 | 20240726 | 102600 | 3558714500 | 48250 | 48200 | 48250 | 48200 | 69 |
| 581 | 20240726 | 102500 | 3555387750 | 48200 | 48450 | 48500 | 48200 | 923 |
| 582 | 20240726 | 102400 | 3510768000 | 48450 | 48500 | 48500 | 48450 | 99 |
| 583 | 20240726 | 102300 | 3505971300 | 48500 | 48550 | 48550 | 48500 | 441 |
| 584 | 20240726 | 102200 | 3484574050 | 48600 | 48600 | 48600 | 48600 | 11 |
| 585 | 20240726 | 102100 | 3484039450 | 48600 | 48600 | 48600 | 48600 | 20 |
| 586 | 20240726 | 102000 | 3483067450 | 48600 | 48650 | 48650 | 48600 | 69 |
| 587 | 20240726 | 101900 | 3479712500 | 48700 | 48750 | 48750 | 48700 | 27 |
| 588 | 20240726 | 101800 | 3478397500 | 48800 | 48800 | 48800 | 48800 | 12 |
| 589 | 20240726 | 101700 | 3477811900 | 48800 | 48600 | 48800 | 48550 | 750 |
| 590 | 20240726 | 101600 | 3441311700 | 48600 | 48600 | 48600 | 48600 | 39 |
| 591 | 20240726 | 101500 | 3439416300 | 48600 | 48500 | 48600 | 48500 | 396 |
| 592 | 20240726 | 101400 | 3420200800 | 48500 | 48500 | 48500 | 48500 | 363 |
| 593 | 20240726 | 101300 | 3402595300 | 48500 | 48650 | 48650 | 48500 | 485 |
| 594 | 20240726 | 101200 | 3379057000 | 48650 | 48700 | 48700 | 48550 | 784 |
| 595 | 20240726 | 101100 | 3340958500 | 48700 | 48700 | 48700 | 48700 | 10 |
| 596 | 20240726 | 101000 | 3340471500 | 48650 | 48600 | 48650 | 48600 | 502 |
| 597 | 20240726 | 100900 | 3316074200 | 48650 | 48850 | 48850 | 48650 | 604 |
| 598 | 20240726 | 100800 | 3286627550 | 48850 | 48800 | 48900 | 48800 | 60 |
| 599 | 20240726 | 100700 | 3283696300 | 48850 | 48900 | 48900 | 48800 | 636 |
| 600 | 20240726 | 100600 | 3252644800 | 48850 | 48850 | 48850 | 48850 | 51 |
| 601 | 20240726 | 100500 | 3250153450 | 48850 | 48850 | 48850 | 48800 | 60 |
| 602 | 20240726 | 100400 | 3247224200 | 48850 | 48850 | 48850 | 48850 | 15 |
| 603 | 20240726 | 100300 | 3246491450 | 48700 | 48650 | 48700 | 48650 | 30 |
| 604 | 20240726 | 100200 | 3245030900 | 48600 | 48650 | 48650 | 48600 | 48 |
| 605 | 20240726 | 100100 | 3242698000 | 48650 | 48650 | 48650 | 48600 | 38 |
| 606 | 20240726 | 100000 | 3240849600 | 48700 | 48950 | 48950 | 48700 | 475 |
| 607 | 20240726 | 095900 | 3217692850 | 48850 | 48900 | 49000 | 48850 | 199 |
| 608 | 20240726 | 095800 | 3207963400 | 49000 | 49000 | 49000 | 49000 | 27 |
| 609 | 20240726 | 095700 | 3206640400 | 48950 | 49000 | 49050 | 48950 | 537 |
| 610 | 20240726 | 095600 | 3180329050 | 49000 | 49050 | 49050 | 48950 | 1013 |
| 611 | 20240726 | 095500 | 3130710550 | 49000 | 49000 | 49050 | 49000 | 250 |
| 612 | 20240726 | 095400 | 3118455150 | 49050 | 49000 | 49150 | 49000 | 1262 |
| 613 | 20240726 | 095300 | 3056519550 | 49000 | 48800 | 49000 | 48800 | 382 |
| 614 | 20240726 | 095200 | 3037837100 | 48750 | 48800 | 48800 | 48750 | 76 |
| 615 | 20240726 | 095100 | 3034131500 | 48750 | 48750 | 48800 | 48750 | 283 |
| 616 | 20240726 | 095000 | 3020323300 | 48750 | 48750 | 48750 | 48650 | 134 |
| 617 | 20240726 | 094900 | 3013791000 | 48750 | 48650 | 48750 | 48650 | 109 |
| 618 | 20240726 | 094800 | 3008482600 | 48650 | 48750 | 48850 | 48650 | 133 |
| 619 | 20240726 | 094700 | 3001999350 | 48750 | 48700 | 48750 | 48650 | 141 |
| 620 | 20240726 | 094600 | 2995136550 | 48750 | 48950 | 48950 | 48750 | 157 |
| 621 | 20240726 | 094500 | 2987476750 | 48950 | 48800 | 49000 | 48750 | 1249 |
| 622 | 20240726 | 094400 | 2926425300 | 48800 | 48450 | 48800 | 48450 | 404 |
| 623 | 20240726 | 094300 | 2906782350 | 48400 | 48500 | 48500 | 48400 | 972 |
| 624 | 20240726 | 094200 | 2859729350 | 48450 | 48400 | 48650 | 48400 | 92 |
| 625 | 20240726 | 094100 | 2855272000 | 48450 | 48400 | 48450 | 48400 | 40 |
| 626 | 20240726 | 094000 | 2853335100 | 48450 | 48500 | 48500 | 48450 | 148 |
| 627 | 20240726 | 093900 | 2846160900 | 48500 | 48550 | 48550 | 48450 | 470 |
| 628 | 20240726 | 093800 | 2823368500 | 48600 | 48550 | 48600 | 48550 | 25 |
| 629 | 20240726 | 093700 | 2822154600 | 48550 | 48550 | 48650 | 48550 | 1319 |
| 630 | 20240726 | 093600 | 2758115000 | 48500 | 48500 | 48500 | 48450 | 144 |
| 631 | 20240726 | 093500 | 2751131050 | 48500 | 48450 | 48500 | 48450 | 49 |
| 632 | 20240726 | 093400 | 2748755650 | 48550 | 48550 | 48550 | 48550 | 11 |
| 633 | 20240726 | 093300 | 2748221600 | 48450 | 48450 | 48500 | 48450 | 686 |
| 634 | 20240726 | 093200 | 2714983650 | 48500 | 48500 | 48500 | 48450 | 154 |
| 635 | 20240726 | 093100 | 2707514700 | 48550 | 48500 | 48550 | 48400 | 157 |
| 636 | 20240726 | 093000 | 2699907700 | 48500 | 48600 | 48600 | 48500 | 997 |
| 637 | 20240726 | 092900 | 2651505400 | 48600 | 48700 | 48700 | 48500 | 480 |
| 638 | 20240726 | 092800 | 2628181650 | 48750 | 48950 | 48950 | 48750 | 2561 |
| 639 | 20240726 | 092700 | 2502984550 | 48950 | 48950 | 48950 | 48900 | 361 |
| 640 | 20240726 | 092600 | 2485318600 | 49050 | 48950 | 49150 | 48950 | 1382 |
| 641 | 20240726 | 092500 | 2417534650 | 48950 | 49050 | 49050 | 48950 | 290 |
| 642 | 20240726 | 092400 | 2403324650 | 49050 | 49100 | 49250 | 49000 | 1077 |
| 643 | 20240726 | 092300 | 2350420300 | 49250 | 48900 | 49400 | 48900 | 4419 |
| 644 | 20240726 | 092200 | 2132594300 | 48900 | 48900 | 48950 | 48750 | 596 |
| 645 | 20240726 | 092100 | 2103461850 | 48950 | 48750 | 49000 | 48750 | 2326 |
| 646 | 20240726 | 092000 | 1989783600 | 48800 | 48650 | 48800 | 48500 | 3124 |
| 647 | 20240726 | 091900 | 1837664950 | 48650 | 48400 | 48850 | 48400 | 1687 |
| 648 | 20240726 | 091800 | 1755641000 | 48400 | 48100 | 48400 | 48100 | 493 |
| 649 | 20240726 | 091700 | 1731836850 | 48000 | 47800 | 48000 | 47800 | 549 |
| 650 | 20240726 | 091600 | 1705538050 | 47800 | 47750 | 47900 | 47750 | 292 |
| 651 | 20240726 | 091500 | 1691581400 | 47750 | 47850 | 47900 | 47700 | 1340 |
| 652 | 20240726 | 091400 | 1627609750 | 47850 | 48150 | 48150 | 47850 | 1546 |
| 653 | 20240726 | 091300 | 1553492500 | 48150 | 48250 | 48300 | 48150 | 2569 |
| 654 | 20240726 | 091200 | 1429531450 | 48150 | 48250 | 48300 | 48150 | 462 |
| 655 | 20240726 | 091100 | 1407235650 | 48250 | 48300 | 48400 | 48200 | 764 |
| 656 | 20240726 | 091000 | 1370336950 | 48200 | 48150 | 48200 | 47950 | 1724 |
| 657 | 20240726 | 090900 | 1287390850 | 48150 | 48150 | 48200 | 48000 | 812 |
| 658 | 20240726 | 090800 | 1248328800 | 48150 | 47800 | 48150 | 47700 | 1478 |
| 659 | 20240726 | 090700 | 1177552750 | 47800 | 48000 | 48000 | 47800 | 1774 |
| 660 | 20240726 | 090600 | 1092669400 | 48000 | 47650 | 48050 | 47650 | 845 |
| 661 | 20240726 | 090500 | 1052167300 | 47850 | 47850 | 47950 | 47550 | 1598 |
| 662 | 20240726 | 090400 | 975895650 | 47800 | 47850 | 48150 | 47750 | 1756 |
| 663 | 20240726 | 090300 | 891880350 | 47750 | 47750 | 47800 | 47150 | 3908 |
| 664 | 20240726 | 090200 | 706386400 | 47750 | 48850 | 48850 | 47750 | 7677 |
| 665 | 20240726 | 090100 | 336677850 | 48850 | 48700 | 49000 | 48700 | 1043 |
| 666 | 20240726 | 090000 | 285683000 | 48650 | 48550 | 48650 | 48550 | 5781 |