36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240726 | 200900 | 37046993050 | 45100 | 45100 | 45100 | 45100 | 7683 |
| 3 | 20240726 | 200800 | 37046993050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 4 | 20240726 | 200700 | 37046993050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 5 | 20240726 | 200600 | 37046993050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 6 | 20240726 | 200500 | 37046993050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 7 | 20240726 | 200400 | 37046993050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 8 | 20240726 | 200300 | 37046993050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 9 | 20240726 | 200200 | 37046993050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 10 | 20240726 | 200100 | 37046993050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 11 | 20240726 | 200000 | 37046993050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 12 | 20240726 | 195900 | 37046993050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 13 | 20240726 | 195800 | 37046993050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 14 | 20240726 | 195700 | 37046993050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 15 | 20240726 | 195600 | 37046993050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 16 | 20240726 | 195500 | 37046993050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 17 | 20240726 | 195400 | 37046993050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 18 | 20240726 | 195300 | 37046993050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 19 | 20240726 | 195200 | 37046993050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 20 | 20240726 | 195100 | 37046993050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 21 | 20240726 | 195000 | 37046993050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 22 | 20240726 | 194900 | 37046993050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 23 | 20240726 | 194800 | 37046993050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 24 | 20240726 | 194700 | 37046993050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 25 | 20240726 | 194600 | 37046993050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 26 | 20240726 | 194500 | 37046993050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 27 | 20240726 | 194400 | 37046993050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 28 | 20240726 | 194300 | 37046993050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 29 | 20240726 | 194200 | 37046993050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 30 | 20240726 | 194100 | 37046993050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 31 | 20240726 | 194000 | 37046993050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 32 | 20240726 | 193900 | 37046993050 | 45100 | 45100 | 45100 | 45100 | 7683 |
| 33 | 20240726 | 193800 | 37046993050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 34 | 20240726 | 193700 | 37046993050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 35 | 20240726 | 193600 | 37046993050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 36 | 20240726 | 193500 | 37046993050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 37 | 20240726 | 193400 | 37046993050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 38 | 20240726 | 193300 | 37046993050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 39 | 20240726 | 193200 | 37046993050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 40 | 20240726 | 193100 | 37046993050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 41 | 20240726 | 193000 | 37046993050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 42 | 20240726 | 192900 | 37046993050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 43 | 20240726 | 192800 | 37046993050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 44 | 20240726 | 192700 | 37046993050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 45 | 20240726 | 192600 | 37046993050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 46 | 20240726 | 192500 | 37046993050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 47 | 20240726 | 192400 | 37046993050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 48 | 20240726 | 192300 | 37046993050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 49 | 20240726 | 192200 | 37046993050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 50 | 20240726 | 192100 | 37046993050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 51 | 20240726 | 192000 | 37046993050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 52 | 20240726 | 191900 | 37046993050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 53 | 20240726 | 191800 | 37046993050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 54 | 20240726 | 191700 | 37046993050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 55 | 20240726 | 191600 | 37046993050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 56 | 20240726 | 191500 | 37046993050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 57 | 20240726 | 191400 | 37046993050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 58 | 20240726 | 191300 | 37046993050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 59 | 20240726 | 191200 | 37046993050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 60 | 20240726 | 191100 | 37046993050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 61 | 20240726 | 191000 | 37046993050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 62 | 20240726 | 190900 | 37046993050 | 45100 | 45100 | 45100 | 45100 | 7683 |
| 63 | 20240726 | 190800 | 37046993050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 64 | 20240726 | 190700 | 37046993050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 65 | 20240726 | 190600 | 37046993050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 66 | 20240726 | 190500 | 37046993050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 67 | 20240726 | 190400 | 37046993050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 68 | 20240726 | 190300 | 37046993050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 69 | 20240726 | 190200 | 37046993050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 70 | 20240726 | 190100 | 37046993050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 71 | 20240726 | 190000 | 37046993050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 72 | 20240726 | 185900 | 37046993050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 73 | 20240726 | 185800 | 37046993050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 74 | 20240726 | 185700 | 37046993050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 75 | 20240726 | 185600 | 37046993050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 76 | 20240726 | 185500 | 37046993050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 77 | 20240726 | 185400 | 37046993050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 78 | 20240726 | 185300 | 37046993050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 79 | 20240726 | 185200 | 37046993050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 80 | 20240726 | 185100 | 37046993050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 81 | 20240726 | 185000 | 37046993050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 82 | 20240726 | 184900 | 37046993050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 83 | 20240726 | 184800 | 37046993050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 84 | 20240726 | 184700 | 37046993050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 85 | 20240726 | 184600 | 37046993050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 86 | 20240726 | 184500 | 37046993050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 87 | 20240726 | 184400 | 37046993050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 88 | 20240726 | 184300 | 37046993050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 89 | 20240726 | 184200 | 37046993050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 90 | 20240726 | 184100 | 37046993050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 91 | 20240726 | 184000 | 37046993050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 92 | 20240726 | 183900 | 37046993050 | 45100 | 45100 | 45100 | 45100 | 7683 |
| 93 | 20240726 | 183800 | 37046993050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 94 | 20240726 | 183700 | 37046993050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 95 | 20240726 | 183600 | 37046993050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 96 | 20240726 | 183500 | 37046993050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 97 | 20240726 | 183400 | 37046993050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 98 | 20240726 | 183300 | 37046993050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 99 | 20240726 | 183200 | 37046993050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 100 | 20240726 | 183100 | 37046993050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 101 | 20240726 | 183000 | 37046993050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 102 | 20240726 | 182900 | 37046993050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 103 | 20240726 | 182800 | 37046993050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 104 | 20240726 | 182700 | 37046993050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 105 | 20240726 | 182600 | 37046993050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 106 | 20240726 | 182500 | 37046993050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 107 | 20240726 | 182400 | 37046993050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 108 | 20240726 | 182300 | 37046993050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 109 | 20240726 | 182200 | 37046993050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 110 | 20240726 | 182100 | 37046993050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 111 | 20240726 | 182000 | 37046993050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 112 | 20240726 | 181900 | 37046993050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 113 | 20240726 | 181800 | 37046993050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 114 | 20240726 | 181700 | 37046993050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 115 | 20240726 | 181600 | 37046993050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 116 | 20240726 | 181500 | 37046993050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 117 | 20240726 | 181400 | 37046993050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 118 | 20240726 | 181300 | 37046993050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 119 | 20240726 | 181200 | 37046993050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 120 | 20240726 | 181100 | 37046993050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 121 | 20240726 | 181000 | 37046993050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 122 | 20240726 | 180900 | 37046993050 | 45100 | 45100 | 45100 | 45100 | 7683 |
| 123 | 20240726 | 180800 | 37046993050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 124 | 20240726 | 180700 | 37046993050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 125 | 20240726 | 180600 | 37046993050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 126 | 20240726 | 180500 | 37046993050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 127 | 20240726 | 180400 | 37046993050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 128 | 20240726 | 180300 | 37046993050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 129 | 20240726 | 180200 | 37046993050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 130 | 20240726 | 180100 | 37046993050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 131 | 20240726 | 180000 | 37046993050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 132 | 20240726 | 175900 | 37046993050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 133 | 20240726 | 175800 | 37046993050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 134 | 20240726 | 175700 | 37046993050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 135 | 20240726 | 175600 | 37046993050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 136 | 20240726 | 175500 | 37046993050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 137 | 20240726 | 175400 | 37046993050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 138 | 20240726 | 175300 | 37046993050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 139 | 20240726 | 175200 | 37046993050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 140 | 20240726 | 175100 | 37046993050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 141 | 20240726 | 175000 | 37046993050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 142 | 20240726 | 174900 | 37046993050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 143 | 20240726 | 174800 | 37046993050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 144 | 20240726 | 174700 | 37046993050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 145 | 20240726 | 174600 | 37046993050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 146 | 20240726 | 174500 | 37046993050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 147 | 20240726 | 174400 | 37046993050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 148 | 20240726 | 174300 | 37046993050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 149 | 20240726 | 174200 | 37046993050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 150 | 20240726 | 174100 | 37046993050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 151 | 20240726 | 174000 | 37046993050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 152 | 20240726 | 173900 | 37046993050 | 45100 | 45100 | 45100 | 45100 | 7683 |
| 153 | 20240726 | 173800 | 37046993050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 154 | 20240726 | 173700 | 37046993050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 155 | 20240726 | 173600 | 37046993050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 156 | 20240726 | 173500 | 37046993050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 157 | 20240726 | 173400 | 37046993050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 158 | 20240726 | 173300 | 37046993050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 159 | 20240726 | 173200 | 37046993050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 160 | 20240726 | 173100 | 37046993050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 161 | 20240726 | 173000 | 37046993050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 162 | 20240726 | 172900 | 37046993050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 163 | 20240726 | 172800 | 37046993050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 164 | 20240726 | 172700 | 37046993050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 165 | 20240726 | 172600 | 37046993050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 166 | 20240726 | 172500 | 37046993050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 167 | 20240726 | 172400 | 37046993050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 168 | 20240726 | 172300 | 37046993050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 169 | 20240726 | 172200 | 37046993050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 170 | 20240726 | 172100 | 37046993050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 171 | 20240726 | 172000 | 37046993050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 172 | 20240726 | 171900 | 37046993050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 173 | 20240726 | 171800 | 37046993050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 174 | 20240726 | 171700 | 37046993050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 175 | 20240726 | 171600 | 37046993050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 176 | 20240726 | 171500 | 37046993050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 177 | 20240726 | 171400 | 37046993050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 178 | 20240726 | 171300 | 37046993050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 179 | 20240726 | 171200 | 37046993050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 180 | 20240726 | 171100 | 37046993050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 181 | 20240726 | 171000 | 37046993050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 182 | 20240726 | 170900 | 37046993050 | 45100 | 45100 | 45100 | 45100 | 7683 |
| 183 | 20240726 | 170800 | 37046993050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 184 | 20240726 | 170700 | 37046993050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 185 | 20240726 | 170600 | 37046993050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 186 | 20240726 | 170500 | 37046993050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 187 | 20240726 | 170400 | 37046993050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 188 | 20240726 | 170300 | 37046993050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 189 | 20240726 | 170200 | 37046993050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 190 | 20240726 | 170100 | 37046993050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 191 | 20240726 | 170000 | 37046993050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 192 | 20240726 | 165900 | 37046993050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 193 | 20240726 | 165800 | 37046993050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 194 | 20240726 | 165700 | 37046993050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 195 | 20240726 | 165600 | 37046993050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 196 | 20240726 | 165500 | 37046993050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 197 | 20240726 | 165400 | 37046993050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 198 | 20240726 | 165300 | 37046993050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 199 | 20240726 | 165200 | 37046993050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 200 | 20240726 | 165100 | 37046993050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 201 | 20240726 | 165000 | 37046993050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 202 | 20240726 | 164900 | 37046993050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 203 | 20240726 | 164800 | 37046993050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 204 | 20240726 | 164700 | 37046993050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 205 | 20240726 | 164600 | 37046993050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 206 | 20240726 | 164500 | 37046993050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 207 | 20240726 | 164400 | 37046993050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 208 | 20240726 | 164300 | 37046993050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 209 | 20240726 | 164200 | 37046993050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 210 | 20240726 | 164100 | 37046993050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 211 | 20240726 | 164000 | 37046993050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 212 | 20240726 | 163900 | 37046993050 | 45100 | 45100 | 45100 | 45100 | 7683 |
| 213 | 20240726 | 163800 | 37046993050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 214 | 20240726 | 163700 | 37046993050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 215 | 20240726 | 163600 | 37046993050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 216 | 20240726 | 163500 | 37046993050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 217 | 20240726 | 163400 | 37046993050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 218 | 20240726 | 163300 | 37046993050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 219 | 20240726 | 163200 | 37046993050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 220 | 20240726 | 163100 | 37046993050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 221 | 20240726 | 163000 | 37046993050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 222 | 20240726 | 162900 | 37046993050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 223 | 20240726 | 162800 | 37046993050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 224 | 20240726 | 162700 | 37046993050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 225 | 20240726 | 162600 | 37046993050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 226 | 20240726 | 162500 | 37046993050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 227 | 20240726 | 162400 | 37046993050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 228 | 20240726 | 162300 | 37046993050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 229 | 20240726 | 162200 | 37046993050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 230 | 20240726 | 162100 | 37046993050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 231 | 20240726 | 162000 | 37046993050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 232 | 20240726 | 161900 | 37046993050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 233 | 20240726 | 161800 | 37046993050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 234 | 20240726 | 161700 | 37046993050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 235 | 20240726 | 161600 | 37046993050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 236 | 20240726 | 161500 | 37046993050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 237 | 20240726 | 161400 | 37046993050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 238 | 20240726 | 161300 | 37046993050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 239 | 20240726 | 161200 | 37046993050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 240 | 20240726 | 161100 | 37046993050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 241 | 20240726 | 161000 | 37046993050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 242 | 20240726 | 160900 | 37046993050 | 45100 | 45100 | 45100 | 45100 | 7683 |
| 243 | 20240726 | 160800 | 37046993050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 244 | 20240726 | 160700 | 37046993050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 245 | 20240726 | 160600 | 37046993050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 246 | 20240726 | 160500 | 37046993050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 247 | 20240726 | 160400 | 37046993050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 248 | 20240726 | 160300 | 37046993050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 249 | 20240726 | 160200 | 37046993050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 250 | 20240726 | 160100 | 37046993050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 251 | 20240726 | 160000 | 37046993050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 252 | 20240726 | 155900 | 37046993050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 253 | 20240726 | 155800 | 37046993050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 254 | 20240726 | 155700 | 37046993050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 255 | 20240726 | 155600 | 37046993050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 256 | 20240726 | 155500 | 37046993050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 257 | 20240726 | 155400 | 37046993050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 258 | 20240726 | 155300 | 37046993050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 259 | 20240726 | 155200 | 37046993050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 260 | 20240726 | 155100 | 37046993050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 261 | 20240726 | 155000 | 37046993050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 262 | 20240726 | 154900 | 37046993050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 263 | 20240726 | 154800 | 37046993050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 264 | 20240726 | 154700 | 37046993050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 265 | 20240726 | 154600 | 37046993050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 266 | 20240726 | 154500 | 37046993050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 267 | 20240726 | 154400 | 37046993050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 268 | 20240726 | 154300 | 37046993050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 269 | 20240726 | 154200 | 37046993050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 270 | 20240726 | 154100 | 37046993050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 271 | 20240726 | 154000 | 37046993050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 272 | 20240726 | 153900 | 37046993050 | 45100 | 45100 | 45100 | 45100 | 7683 |
| 273 | 20240726 | 153800 | 37046993050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 274 | 20240726 | 153700 | 37046993050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 275 | 20240726 | 153600 | 37046993050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 276 | 20240726 | 153500 | 37046993050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 277 | 20240726 | 153400 | 37046993050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 278 | 20240726 | 153300 | 37046993050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 279 | 20240726 | 153200 | 37046993050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 280 | 20240726 | 153100 | 37046993050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 281 | 20240726 | 153000 | 37046993050 | 45100 | 45100 | 45100 | 45100 | 7683 |
| 282 | 20240726 | 152900 | 36700489750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 283 | 20240726 | 152800 | 36700489750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 284 | 20240726 | 152700 | 36700489750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 285 | 20240726 | 152600 | 36700489750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 286 | 20240726 | 152500 | 36700489750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 287 | 20240726 | 152400 | 36700489750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 288 | 20240726 | 152300 | 36700489750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 289 | 20240726 | 152200 | 36700489750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 290 | 20240726 | 152100 | 36700489750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 291 | 20240726 | 152000 | 36700489750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 292 | 20240726 | 151900 | 36700489750 | 44950 | 45250 | 45250 | 44850 | 3154 |
| 293 | 20240726 | 151800 | 36558426950 | 45250 | 45550 | 45600 | 45200 | 2442 |
| 294 | 20240726 | 151700 | 36447537550 | 45600 | 45600 | 45700 | 45550 | 1726 |
| 295 | 20240726 | 151600 | 36368825650 | 45650 | 45700 | 45700 | 45550 | 1724 |
| 296 | 20240726 | 151500 | 36290176800 | 45700 | 45800 | 45800 | 45700 | 1424 |
| 297 | 20240726 | 151400 | 36225017700 | 45800 | 45800 | 45800 | 45750 | 380 |
| 298 | 20240726 | 151300 | 36207614300 | 45800 | 45800 | 45900 | 45800 | 1274 |
| 299 | 20240726 | 151200 | 36149213600 | 45800 | 45750 | 45800 | 45750 | 448 |
| 300 | 20240726 | 151100 | 36128696950 | 45750 | 45750 | 45800 | 45650 | 1265 |
| 301 | 20240726 | 151000 | 36070822600 | 45750 | 45850 | 45900 | 45600 | 690 |
| 302 | 20240726 | 150900 | 36039241850 | 45850 | 45650 | 45850 | 45650 | 1028 |
| 303 | 20240726 | 150800 | 35992127250 | 45650 | 45700 | 45700 | 45650 | 1095 |
| 304 | 20240726 | 150700 | 35942106550 | 45700 | 45900 | 45950 | 45700 | 1247 |
| 305 | 20240726 | 150600 | 35884994000 | 45950 | 46100 | 46100 | 45850 | 1607 |
| 306 | 20240726 | 150500 | 35811100350 | 46150 | 46150 | 46150 | 46000 | 1269 |
| 307 | 20240726 | 150400 | 35752613900 | 46150 | 46200 | 46300 | 46150 | 1146 |
| 308 | 20240726 | 150300 | 35699625950 | 46250 | 46100 | 46250 | 46100 | 1345 |
| 309 | 20240726 | 150200 | 35637509250 | 46150 | 46100 | 46150 | 46050 | 439 |
| 310 | 20240726 | 150100 | 35617270750 | 46100 | 46100 | 46150 | 46000 | 512 |
| 311 | 20240726 | 150000 | 35593674500 | 46150 | 46150 | 46150 | 46000 | 1691 |
| 312 | 20240726 | 145900 | 35515647100 | 46150 | 46100 | 46200 | 46100 | 1231 |
| 313 | 20240726 | 145800 | 35458807150 | 46150 | 45950 | 46150 | 45950 | 1426 |
| 314 | 20240726 | 145700 | 35393122750 | 46000 | 45900 | 46000 | 45900 | 266 |
| 315 | 20240726 | 145600 | 35380903250 | 45950 | 45850 | 45950 | 45850 | 734 |
| 316 | 20240726 | 145500 | 35347207450 | 45900 | 45750 | 45900 | 45750 | 137 |
| 317 | 20240726 | 145400 | 35340931900 | 45750 | 45850 | 45850 | 45750 | 896 |
| 318 | 20240726 | 145300 | 35299885800 | 45850 | 45850 | 45900 | 45800 | 388 |
| 319 | 20240726 | 145200 | 35282096200 | 45850 | 45900 | 45900 | 45850 | 365 |
| 320 | 20240726 | 145100 | 35265357700 | 45900 | 46000 | 46000 | 45900 | 755 |
| 321 | 20240726 | 145000 | 35230681200 | 46000 | 46050 | 46100 | 45950 | 465 |
| 322 | 20240726 | 144900 | 35209294400 | 46000 | 46000 | 46200 | 46000 | 1134 |
| 323 | 20240726 | 144800 | 35157001250 | 45850 | 45800 | 46000 | 45750 | 733 |
| 324 | 20240726 | 144700 | 35123384550 | 45750 | 45800 | 45900 | 45750 | 320 |
| 325 | 20240726 | 144600 | 35108725100 | 45800 | 45700 | 45900 | 45700 | 428 |
| 326 | 20240726 | 144500 | 35089114850 | 45650 | 45650 | 45750 | 45650 | 160 |
| 327 | 20240726 | 144400 | 35081798550 | 45650 | 45700 | 45800 | 45650 | 733 |
| 328 | 20240726 | 144300 | 35048299300 | 45650 | 45800 | 45800 | 45650 | 345 |
| 329 | 20240726 | 144200 | 35032525150 | 45750 | 45750 | 45800 | 45750 | 646 |
| 330 | 20240726 | 144100 | 35002956100 | 45750 | 45800 | 45800 | 45750 | 110 |
| 331 | 20240726 | 144000 | 34997920000 | 45800 | 45900 | 45900 | 45800 | 405 |
| 332 | 20240726 | 143900 | 34979343000 | 45900 | 46000 | 46000 | 45900 | 272 |
| 333 | 20240726 | 143800 | 34966855550 | 46000 | 45900 | 46000 | 45900 | 646 |
| 334 | 20240726 | 143700 | 34937180950 | 45900 | 45950 | 46050 | 45900 | 445 |
| 335 | 20240726 | 143600 | 34916711700 | 46050 | 46150 | 46150 | 45950 | 534 |
| 336 | 20240726 | 143500 | 34892132700 | 46200 | 45550 | 46200 | 45500 | 2100 |
| 337 | 20240726 | 143400 | 34795834100 | 45550 | 45500 | 45550 | 45400 | 753 |
| 338 | 20240726 | 143300 | 34761570200 | 45450 | 45400 | 45450 | 45300 | 365 |
| 339 | 20240726 | 143200 | 34745010300 | 45350 | 45450 | 45450 | 45300 | 547 |
| 340 | 20240726 | 143100 | 34720201000 | 45400 | 45550 | 45550 | 45350 | 923 |
| 341 | 20240726 | 143000 | 34678218650 | 45550 | 45600 | 45600 | 45550 | 770 |
| 342 | 20240726 | 142900 | 34643144350 | 45600 | 45700 | 45700 | 45600 | 596 |
| 343 | 20240726 | 142800 | 34615956650 | 45600 | 45650 | 45700 | 45600 | 773 |
| 344 | 20240726 | 142700 | 34580694700 | 45650 | 45700 | 45850 | 45650 | 155 |
| 345 | 20240726 | 142600 | 34573606950 | 45850 | 45650 | 45950 | 45650 | 146 |
| 346 | 20240726 | 142500 | 34566914000 | 45950 | 45600 | 45950 | 45600 | 468 |
| 347 | 20240726 | 142400 | 34545538850 | 45650 | 45650 | 45700 | 45600 | 466 |
| 348 | 20240726 | 142300 | 34524267600 | 45650 | 45750 | 45800 | 45650 | 352 |
| 349 | 20240726 | 142200 | 34508197250 | 45650 | 45800 | 45800 | 45650 | 401 |
| 350 | 20240726 | 142100 | 34489874900 | 45800 | 45900 | 45900 | 45700 | 321 |
| 351 | 20240726 | 142000 | 34475154250 | 45900 | 46000 | 46000 | 45750 | 580 |
| 352 | 20240726 | 141900 | 34448549400 | 46000 | 46100 | 46100 | 46000 | 898 |
| 353 | 20240726 | 141800 | 34407199000 | 46050 | 46100 | 46200 | 46000 | 1851 |
| 354 | 20240726 | 141700 | 34321796850 | 46100 | 45800 | 46100 | 45800 | 649 |
| 355 | 20240726 | 141600 | 34291958650 | 45750 | 45650 | 45800 | 45650 | 208 |
| 356 | 20240726 | 141500 | 34282453000 | 45650 | 45550 | 45700 | 45550 | 341 |
| 357 | 20240726 | 141400 | 34266915700 | 45550 | 45550 | 45600 | 45550 | 125 |
| 358 | 20240726 | 141300 | 34261220100 | 45600 | 45600 | 45600 | 45550 | 180 |
| 359 | 20240726 | 141200 | 34253012550 | 45550 | 45750 | 45750 | 45550 | 1036 |
| 360 | 20240726 | 141100 | 34205725000 | 45750 | 45900 | 45900 | 45750 | 1563 |
| 361 | 20240726 | 141000 | 34134074250 | 45900 | 46050 | 46200 | 45900 | 1988 |
| 362 | 20240726 | 140900 | 34042515350 | 46050 | 45950 | 46050 | 45950 | 1567 |
| 363 | 20240726 | 140800 | 33970410500 | 45950 | 45950 | 46000 | 45900 | 838 |
| 364 | 20240726 | 140700 | 33931911500 | 45900 | 45750 | 45950 | 45750 | 2974 |
| 365 | 20240726 | 140600 | 33795546400 | 45750 | 45700 | 45800 | 45700 | 693 |
| 366 | 20240726 | 140500 | 33763832200 | 45700 | 45650 | 45750 | 45600 | 863 |
| 367 | 20240726 | 140400 | 33724399450 | 45650 | 45650 | 45700 | 45550 | 1474 |
| 368 | 20240726 | 140300 | 33657098250 | 45650 | 45450 | 45650 | 45400 | 629 |
| 369 | 20240726 | 140200 | 33628467600 | 45400 | 45350 | 45500 | 45350 | 439 |
| 370 | 20240726 | 140100 | 33608518650 | 45400 | 45400 | 45450 | 45350 | 813 |
| 371 | 20240726 | 140000 | 33571600700 | 45450 | 45100 | 45450 | 45100 | 1895 |
| 372 | 20240726 | 135900 | 33485717150 | 45100 | 45050 | 45100 | 45000 | 773 |
| 373 | 20240726 | 135800 | 33450887850 | 45000 | 45000 | 45100 | 44950 | 370 |
| 374 | 20240726 | 135700 | 33434219100 | 45000 | 44950 | 45100 | 44950 | 518 |
| 375 | 20240726 | 135600 | 33410882750 | 44950 | 44800 | 44950 | 44800 | 465 |
| 376 | 20240726 | 135500 | 33390026600 | 44800 | 44800 | 44850 | 44750 | 597 |
| 377 | 20240726 | 135400 | 33363272350 | 44800 | 44850 | 44900 | 44800 | 159 |
| 378 | 20240726 | 135300 | 33356140750 | 44800 | 44900 | 44900 | 44750 | 435 |
| 379 | 20240726 | 135200 | 33336649150 | 44900 | 45000 | 45000 | 44900 | 169 |
| 380 | 20240726 | 135100 | 33329053600 | 45000 | 44800 | 45050 | 44800 | 1058 |
| 381 | 20240726 | 135000 | 33281444100 | 44800 | 44700 | 44850 | 44650 | 1432 |
| 382 | 20240726 | 134900 | 33217386900 | 44700 | 44800 | 44800 | 44700 | 381 |
| 383 | 20240726 | 134800 | 33200340050 | 44750 | 44850 | 44850 | 44700 | 358 |
| 384 | 20240726 | 134700 | 33184312200 | 44750 | 44650 | 44800 | 44600 | 2093 |
| 385 | 20240726 | 134600 | 33090795550 | 44650 | 44800 | 44800 | 44600 | 2223 |
| 386 | 20240726 | 134500 | 32991465550 | 44800 | 44900 | 44900 | 44750 | 915 |
| 387 | 20240726 | 134400 | 32950446850 | 44900 | 44900 | 44950 | 44850 | 295 |
| 388 | 20240726 | 134300 | 32937201650 | 44850 | 44900 | 44950 | 44800 | 848 |
| 389 | 20240726 | 134200 | 32899162000 | 44900 | 44800 | 45150 | 44750 | 2839 |
| 390 | 20240726 | 134100 | 32771582900 | 45000 | 45050 | 45050 | 44700 | 5838 |
| 391 | 20240726 | 134000 | 32509490650 | 45050 | 45200 | 45200 | 45050 | 2374 |
| 392 | 20240726 | 133900 | 32402441550 | 45200 | 45250 | 45300 | 45200 | 778 |
| 393 | 20240726 | 133800 | 32367231850 | 45300 | 45300 | 45350 | 45300 | 590 |
| 394 | 20240726 | 133700 | 32340504400 | 45300 | 45400 | 45400 | 45300 | 227 |
| 395 | 20240726 | 133600 | 32330217150 | 45300 | 45300 | 45300 | 45250 | 792 |
| 396 | 20240726 | 133500 | 32294343050 | 45300 | 45500 | 45500 | 45250 | 1617 |
| 397 | 20240726 | 133400 | 32221005250 | 45500 | 45700 | 45700 | 45500 | 678 |
| 398 | 20240726 | 133300 | 32190100150 | 45700 | 45700 | 45700 | 45500 | 122 |
| 399 | 20240726 | 133200 | 32184537900 | 45500 | 45750 | 45800 | 45500 | 707 |
| 400 | 20240726 | 133100 | 32152278550 | 45750 | 45750 | 45800 | 45650 | 469 |
| 401 | 20240726 | 133000 | 32130833100 | 45750 | 45550 | 45750 | 45550 | 462 |
| 402 | 20240726 | 132900 | 32109777700 | 45550 | 45350 | 45550 | 45350 | 769 |
| 403 | 20240726 | 132800 | 32074820600 | 45350 | 45250 | 45350 | 45200 | 915 |
| 404 | 20240726 | 132700 | 32033421750 | 45250 | 45200 | 45350 | 45050 | 2235 |
| 405 | 20240726 | 132600 | 31932422150 | 45150 | 45650 | 45650 | 45150 | 3374 |
| 406 | 20240726 | 132500 | 31779404000 | 45600 | 45550 | 45700 | 45500 | 528 |
| 407 | 20240726 | 132400 | 31755361200 | 45550 | 45650 | 45700 | 45550 | 1584 |
| 408 | 20240726 | 132300 | 31683154400 | 45700 | 45900 | 45900 | 45650 | 1188 |
| 409 | 20240726 | 132200 | 31628787700 | 45900 | 46100 | 46200 | 45900 | 1122 |
| 410 | 20240726 | 132100 | 31577149250 | 46100 | 45800 | 46100 | 45800 | 1333 |
| 411 | 20240726 | 132000 | 31515962550 | 45850 | 45650 | 45850 | 45650 | 1301 |
| 412 | 20240726 | 131900 | 31456504750 | 45750 | 45800 | 45800 | 45500 | 4932 |
| 413 | 20240726 | 131800 | 31231505000 | 45800 | 45950 | 46000 | 45800 | 2215 |
| 414 | 20240726 | 131700 | 31129812500 | 46000 | 46050 | 46050 | 45750 | 4929 |
| 415 | 20240726 | 131600 | 30903461600 | 46050 | 46550 | 46550 | 46050 | 6604 |
| 416 | 20240726 | 131500 | 30597536850 | 46550 | 46700 | 46700 | 46550 | 626 |
| 417 | 20240726 | 131400 | 30568389800 | 46650 | 46650 | 46650 | 46600 | 95 |
| 418 | 20240726 | 131300 | 30563961450 | 46600 | 46600 | 46600 | 46600 | 200 |
| 419 | 20240726 | 131200 | 30554641450 | 46600 | 46650 | 46650 | 46550 | 268 |
| 420 | 20240726 | 131100 | 30542152900 | 46650 | 46650 | 46700 | 46650 | 133 |
| 421 | 20240726 | 131000 | 30535946950 | 46600 | 46650 | 46650 | 46600 | 78 |
| 422 | 20240726 | 130900 | 30532309850 | 46750 | 46600 | 46750 | 46600 | 122 |
| 423 | 20240726 | 130800 | 30526623150 | 46600 | 46750 | 46750 | 46550 | 525 |
| 424 | 20240726 | 130700 | 30502138850 | 46750 | 46650 | 46800 | 46650 | 350 |
| 425 | 20240726 | 130600 | 30485778700 | 46550 | 46850 | 46900 | 46550 | 508 |
| 426 | 20240726 | 130500 | 30462067700 | 46850 | 46600 | 46850 | 46550 | 688 |
| 427 | 20240726 | 130400 | 30429947400 | 46600 | 46600 | 46600 | 46550 | 258 |
| 428 | 20240726 | 130300 | 30417928450 | 46550 | 46500 | 46600 | 46500 | 108 |
| 429 | 20240726 | 130200 | 30412900700 | 46500 | 46550 | 46600 | 46500 | 633 |
| 430 | 20240726 | 130100 | 30383434050 | 46550 | 46550 | 46600 | 46550 | 38 |
| 431 | 20240726 | 130000 | 30381664650 | 46550 | 46550 | 46600 | 46550 | 410 |
| 432 | 20240726 | 125900 | 30362572950 | 46600 | 46650 | 46700 | 46550 | 291 |
| 433 | 20240726 | 125800 | 30349012900 | 46650 | 46600 | 46650 | 46600 | 287 |
| 434 | 20240726 | 125700 | 30335633050 | 46600 | 46650 | 46700 | 46600 | 413 |
| 435 | 20240726 | 125600 | 30316379000 | 46700 | 46700 | 46700 | 46650 | 351 |
| 436 | 20240726 | 125500 | 30300002400 | 46650 | 46650 | 46700 | 46650 | 220 |
| 437 | 20240726 | 125400 | 30289734250 | 46650 | 46700 | 46700 | 46650 | 219 |
| 438 | 20240726 | 125300 | 30279514400 | 46700 | 46750 | 46750 | 46700 | 510 |
| 439 | 20240726 | 125200 | 30255696500 | 46750 | 46750 | 46800 | 46750 | 180 |
| 440 | 20240726 | 125100 | 30247279900 | 46750 | 46800 | 46800 | 46700 | 68 |
| 441 | 20240726 | 125000 | 30244102400 | 46750 | 46800 | 46800 | 46750 | 438 |
| 442 | 20240726 | 124900 | 30223616000 | 46800 | 46800 | 46850 | 46800 | 81 |
| 443 | 20240726 | 124800 | 30219822400 | 46850 | 46900 | 46900 | 46850 | 97 |
| 444 | 20240726 | 124700 | 30215277850 | 46900 | 46800 | 46900 | 46800 | 335 |
| 445 | 20240726 | 124600 | 30199582100 | 46850 | 46750 | 46900 | 46650 | 733 |
| 446 | 20240726 | 124500 | 30165344500 | 46750 | 46950 | 47000 | 46750 | 462 |
| 447 | 20240726 | 124400 | 30143683650 | 47000 | 46850 | 47000 | 46850 | 636 |
| 448 | 20240726 | 124300 | 30113826600 | 46850 | 46800 | 46850 | 46750 | 186 |
| 449 | 20240726 | 124200 | 30105123000 | 46800 | 46800 | 46850 | 46800 | 148 |
| 450 | 20240726 | 124100 | 30098195550 | 46750 | 46700 | 46750 | 46650 | 292 |
| 451 | 20240726 | 124000 | 30084562300 | 46650 | 46600 | 46700 | 46550 | 280 |
| 452 | 20240726 | 123900 | 30071503450 | 46600 | 46650 | 46650 | 46500 | 77 |
| 453 | 20240726 | 123800 | 30067919950 | 46650 | 46450 | 46650 | 46450 | 447 |
| 454 | 20240726 | 123700 | 30047148950 | 46450 | 46600 | 46600 | 46450 | 798 |
| 455 | 20240726 | 123600 | 30010031200 | 46600 | 46600 | 46650 | 46550 | 618 |
| 456 | 20240726 | 123500 | 29981246800 | 46600 | 46600 | 46650 | 46600 | 76 |
| 457 | 20240726 | 123400 | 29977703350 | 46600 | 46650 | 46650 | 46600 | 220 |
| 458 | 20240726 | 123300 | 29967445450 | 46700 | 46650 | 46700 | 46600 | 100 |
| 459 | 20240726 | 123200 | 29962780600 | 46650 | 46700 | 46700 | 46650 | 410 |
| 460 | 20240726 | 123100 | 29943646800 | 46700 | 46750 | 46800 | 46700 | 139 |
| 461 | 20240726 | 123000 | 29937151200 | 46750 | 46800 | 46800 | 46700 | 547 |
| 462 | 20240726 | 122900 | 29911574800 | 46800 | 46750 | 46850 | 46750 | 183 |
| 463 | 20240726 | 122800 | 29903016000 | 46750 | 46550 | 46800 | 46500 | 400 |
| 464 | 20240726 | 122700 | 29884366400 | 46500 | 46500 | 46550 | 46450 | 219 |
| 465 | 20240726 | 122600 | 29874181150 | 46500 | 46500 | 46500 | 46500 | 573 |
| 466 | 20240726 | 122500 | 29847536650 | 46500 | 46550 | 46550 | 46500 | 97 |
| 467 | 20240726 | 122400 | 29843023300 | 46500 | 46500 | 46550 | 46500 | 139 |
| 468 | 20240726 | 122300 | 29836559650 | 46500 | 46500 | 46550 | 46500 | 959 |
| 469 | 20240726 | 122200 | 29791964400 | 46500 | 46550 | 46550 | 46500 | 299 |
| 470 | 20240726 | 122100 | 29778056850 | 46550 | 46550 | 46600 | 46500 | 1513 |
| 471 | 20240726 | 122000 | 29707659000 | 46600 | 46600 | 46600 | 46550 | 314 |
| 472 | 20240726 | 121900 | 29693034300 | 46600 | 46600 | 46650 | 46500 | 1688 |
| 473 | 20240726 | 121800 | 29614446050 | 46600 | 46700 | 46700 | 46550 | 1684 |
| 474 | 20240726 | 121700 | 29535915250 | 46700 | 46750 | 46750 | 46700 | 185 |
| 475 | 20240726 | 121600 | 29527268150 | 46750 | 46750 | 46800 | 46700 | 741 |
| 476 | 20240726 | 121500 | 29492648100 | 46750 | 46800 | 46800 | 46750 | 545 |
| 477 | 20240726 | 121400 | 29467166500 | 46800 | 46900 | 46900 | 46800 | 673 |
| 478 | 20240726 | 121300 | 29435648150 | 46850 | 46900 | 46950 | 46850 | 282 |
| 479 | 20240726 | 121200 | 29422431650 | 46900 | 46950 | 46950 | 46900 | 154 |
| 480 | 20240726 | 121100 | 29415206450 | 46950 | 47100 | 47150 | 46950 | 962 |
| 481 | 20240726 | 121000 | 29369936100 | 47100 | 47150 | 47250 | 47100 | 891 |
| 482 | 20240726 | 120900 | 29327926400 | 47150 | 47100 | 47200 | 47100 | 571 |
| 483 | 20240726 | 120800 | 29300999200 | 47150 | 46950 | 47150 | 46850 | 706 |
| 484 | 20240726 | 120700 | 29267774450 | 46950 | 46850 | 46950 | 46850 | 239 |
| 485 | 20240726 | 120600 | 29256577200 | 46800 | 46800 | 46850 | 46800 | 413 |
| 486 | 20240726 | 120500 | 29237244950 | 46800 | 46850 | 46850 | 46800 | 157 |
| 487 | 20240726 | 120400 | 29229896800 | 46800 | 46800 | 46850 | 46750 | 281 |
| 488 | 20240726 | 120300 | 29216750300 | 46800 | 46750 | 46800 | 46750 | 11 |
| 489 | 20240726 | 120200 | 29216235850 | 46800 | 46700 | 46800 | 46700 | 498 |
| 490 | 20240726 | 120100 | 29192956350 | 46700 | 46750 | 46750 | 46700 | 375 |
| 491 | 20240726 | 120000 | 29175437300 | 46750 | 46750 | 46750 | 46750 | 235 |
| 492 | 20240726 | 115900 | 29164451050 | 46750 | 46750 | 46750 | 46700 | 248 |
| 493 | 20240726 | 115800 | 29152857850 | 46800 | 46800 | 46800 | 46750 | 47 |
| 494 | 20240726 | 115700 | 29150659850 | 46800 | 46750 | 46800 | 46750 | 895 |
| 495 | 20240726 | 115600 | 29108817650 | 46800 | 46800 | 46850 | 46800 | 563 |
| 496 | 20240726 | 115500 | 29082467300 | 46800 | 46800 | 46850 | 46800 | 228 |
| 497 | 20240726 | 115400 | 29071787750 | 46850 | 46850 | 46950 | 46800 | 272 |
| 498 | 20240726 | 115300 | 29059050100 | 46800 | 46800 | 46950 | 46800 | 204 |
| 499 | 20240726 | 115200 | 29049489700 | 46850 | 46750 | 46850 | 46750 | 239 |
| 500 | 20240726 | 115100 | 29038304450 | 46750 | 46800 | 46800 | 46750 | 181 |
| 501 | 20240726 | 115000 | 29029840950 | 46800 | 46800 | 46850 | 46750 | 393 |
| 502 | 20240726 | 114900 | 29011465400 | 46850 | 46800 | 46850 | 46800 | 51 |
| 503 | 20240726 | 114800 | 29009077700 | 46800 | 46800 | 46850 | 46750 | 309 |
| 504 | 20240726 | 114700 | 28994620350 | 46800 | 46900 | 46900 | 46800 | 361 |
| 505 | 20240726 | 114600 | 28977704150 | 46950 | 47100 | 47100 | 46950 | 630 |
| 506 | 20240726 | 114500 | 28948095350 | 47000 | 47050 | 47100 | 47000 | 385 |
| 507 | 20240726 | 114400 | 28929980600 | 47100 | 47050 | 47100 | 47050 | 200 |
| 508 | 20240726 | 114300 | 28920563350 | 47000 | 46900 | 47050 | 46900 | 598 |
| 509 | 20240726 | 114200 | 28892465200 | 46900 | 46950 | 46950 | 46900 | 66 |
| 510 | 20240726 | 114100 | 28889368150 | 46950 | 46900 | 47000 | 46900 | 329 |
| 511 | 20240726 | 114000 | 28873911850 | 46850 | 46700 | 46850 | 46650 | 1008 |
| 512 | 20240726 | 113900 | 28826732950 | 46700 | 46750 | 46750 | 46700 | 322 |
| 513 | 20240726 | 113800 | 28811695000 | 46750 | 46700 | 46750 | 46700 | 500 |
| 514 | 20240726 | 113700 | 28788342200 | 46700 | 46700 | 46750 | 46700 | 404 |
| 515 | 20240726 | 113600 | 28769475300 | 46700 | 46750 | 46800 | 46700 | 301 |
| 516 | 20240726 | 113500 | 28755412500 | 46750 | 46750 | 46800 | 46700 | 421 |
| 517 | 20240726 | 113400 | 28735733350 | 46800 | 46800 | 46800 | 46750 | 327 |
| 518 | 20240726 | 113300 | 28720438200 | 46850 | 46850 | 46850 | 46800 | 491 |
| 519 | 20240726 | 113200 | 28697453650 | 46850 | 46900 | 46900 | 46850 | 556 |
| 520 | 20240726 | 113100 | 28671396450 | 46950 | 47000 | 47050 | 46950 | 684 |
| 521 | 20240726 | 113000 | 28639250600 | 47000 | 47200 | 47200 | 47000 | 552 |
| 522 | 20240726 | 112900 | 28613223750 | 47250 | 47050 | 47300 | 47050 | 1245 |
| 523 | 20240726 | 112800 | 28554499700 | 47050 | 46900 | 47050 | 46900 | 359 |
| 524 | 20240726 | 112700 | 28537627550 | 46900 | 46950 | 47150 | 46850 | 394 |
| 525 | 20240726 | 112600 | 28519119850 | 46950 | 46650 | 47050 | 46600 | 932 |
| 526 | 20240726 | 112500 | 28475536450 | 46800 | 46700 | 46800 | 46650 | 384 |
| 527 | 20240726 | 112400 | 28457594150 | 46700 | 46650 | 46750 | 46600 | 588 |
| 528 | 20240726 | 112300 | 28430170500 | 46650 | 46700 | 46800 | 46600 | 415 |
| 529 | 20240726 | 112200 | 28410823750 | 46600 | 46550 | 46800 | 46450 | 1346 |
| 530 | 20240726 | 112100 | 28348138700 | 46450 | 46800 | 46800 | 46450 | 4352 |
| 531 | 20240726 | 112000 | 28145346700 | 46800 | 46850 | 46850 | 46800 | 1030 |
| 532 | 20240726 | 111900 | 28097136150 | 46850 | 46850 | 47050 | 46850 | 1056 |
| 533 | 20240726 | 111800 | 28047571950 | 46850 | 46850 | 46850 | 46750 | 787 |
| 534 | 20240726 | 111700 | 28010747200 | 46800 | 46750 | 46800 | 46650 | 973 |
| 535 | 20240726 | 111600 | 27965274700 | 46850 | 47000 | 47050 | 46500 | 7990 |
| 536 | 20240726 | 111500 | 27591478500 | 47000 | 47250 | 47250 | 47000 | 8241 |
| 537 | 20240726 | 111400 | 27203130150 | 47300 | 47300 | 47300 | 47250 | 607 |
| 538 | 20240726 | 111300 | 27174419700 | 47300 | 47350 | 47350 | 47300 | 1244 |
| 539 | 20240726 | 111200 | 27115558650 | 47350 | 47400 | 47450 | 47350 | 786 |
| 540 | 20240726 | 111100 | 27078300450 | 47400 | 47550 | 47600 | 47400 | 726 |
| 541 | 20240726 | 111000 | 27043833550 | 47600 | 47550 | 47600 | 47500 | 620 |
| 542 | 20240726 | 110900 | 27014350900 | 47600 | 47550 | 47600 | 47500 | 166 |
| 543 | 20240726 | 110800 | 27006461200 | 47550 | 47500 | 47550 | 47500 | 184 |
| 544 | 20240726 | 110700 | 26997721050 | 47450 | 47450 | 47500 | 47450 | 187 |
| 545 | 20240726 | 110600 | 26988847250 | 47450 | 47450 | 47500 | 47450 | 352 |
| 546 | 20240726 | 110500 | 26972144750 | 47450 | 47500 | 47500 | 47450 | 324 |
| 547 | 20240726 | 110400 | 26956758650 | 47500 | 47500 | 47500 | 47450 | 289 |
| 548 | 20240726 | 110300 | 26943038200 | 47450 | 47450 | 47500 | 47450 | 218 |
| 549 | 20240726 | 110200 | 26932693450 | 47450 | 47350 | 47550 | 47350 | 1072 |
| 550 | 20240726 | 110100 | 26881853400 | 47300 | 47400 | 47400 | 47250 | 451 |
| 551 | 20240726 | 110000 | 26860516750 | 47400 | 47200 | 47400 | 47200 | 385 |
| 552 | 20240726 | 105900 | 26842317800 | 47250 | 47200 | 47250 | 47200 | 794 |
| 553 | 20240726 | 105800 | 26804838000 | 47250 | 47350 | 47350 | 47200 | 2114 |
| 554 | 20240726 | 105700 | 26704917450 | 47350 | 47400 | 47400 | 47350 | 875 |
| 555 | 20240726 | 105600 | 26663480750 | 47350 | 47300 | 47350 | 47250 | 437 |
| 556 | 20240726 | 105500 | 26642795550 | 47300 | 47350 | 47350 | 47250 | 1131 |
| 557 | 20240726 | 105400 | 26589326200 | 47400 | 47250 | 47400 | 47200 | 1455 |
| 558 | 20240726 | 105300 | 26520563450 | 47300 | 47450 | 47450 | 47250 | 2913 |
| 559 | 20240726 | 105200 | 26382591150 | 47450 | 47550 | 47550 | 47450 | 2610 |
| 560 | 20240726 | 105100 | 26258609050 | 47550 | 47600 | 47600 | 47550 | 881 |
| 561 | 20240726 | 105000 | 26216709650 | 47600 | 47700 | 47700 | 47600 | 577 |
| 562 | 20240726 | 104900 | 26189244100 | 47700 | 47700 | 47700 | 47600 | 341 |
| 563 | 20240726 | 104800 | 26172985850 | 47700 | 47700 | 47750 | 47700 | 512 |
| 564 | 20240726 | 104700 | 26148563300 | 47700 | 47650 | 47750 | 47650 | 148 |
| 565 | 20240726 | 104600 | 26141503900 | 47700 | 47650 | 47700 | 47600 | 395 |
| 566 | 20240726 | 104500 | 26122679350 | 47650 | 47600 | 47650 | 47600 | 339 |
| 567 | 20240726 | 104400 | 26106535000 | 47650 | 47650 | 47700 | 47600 | 339 |
| 568 | 20240726 | 104300 | 26090374950 | 47700 | 47600 | 47700 | 47550 | 450 |
| 569 | 20240726 | 104200 | 26068943000 | 47600 | 47700 | 47700 | 47600 | 981 |
| 570 | 20240726 | 104100 | 26022237050 | 47700 | 47800 | 47800 | 47700 | 620 |
| 571 | 20240726 | 104000 | 25992654500 | 47800 | 47900 | 47900 | 47750 | 1134 |
| 572 | 20240726 | 103900 | 25938438600 | 47900 | 47900 | 47900 | 47900 | 169 |
| 573 | 20240726 | 103800 | 25930343500 | 47900 | 47800 | 47950 | 47800 | 346 |
| 574 | 20240726 | 103700 | 25913772700 | 47950 | 47900 | 48000 | 47800 | 1794 |
| 575 | 20240726 | 103600 | 25827801450 | 47950 | 47750 | 47950 | 47750 | 820 |
| 576 | 20240726 | 103500 | 25788569050 | 47750 | 47500 | 47750 | 47500 | 737 |
| 577 | 20240726 | 103400 | 25753490500 | 47500 | 47500 | 47550 | 47500 | 828 |
| 578 | 20240726 | 103300 | 25714157450 | 47550 | 47550 | 47550 | 47500 | 832 |
| 579 | 20240726 | 103200 | 25674621550 | 47550 | 47550 | 47550 | 47500 | 2408 |
| 580 | 20240726 | 103100 | 25560133000 | 47550 | 47700 | 47700 | 47550 | 848 |
| 581 | 20240726 | 103000 | 25519773250 | 47700 | 47600 | 47750 | 47600 | 991 |
| 582 | 20240726 | 102900 | 25472581550 | 47600 | 47700 | 47700 | 47600 | 1353 |
| 583 | 20240726 | 102800 | 25408155350 | 47700 | 47700 | 47750 | 47650 | 946 |
| 584 | 20240726 | 102700 | 25363040350 | 47700 | 47800 | 47850 | 47700 | 847 |
| 585 | 20240726 | 102600 | 25322581800 | 47850 | 47800 | 47850 | 47750 | 615 |
| 586 | 20240726 | 102500 | 25293188450 | 47800 | 47700 | 47850 | 47700 | 583 |
| 587 | 20240726 | 102400 | 25265350600 | 47750 | 47900 | 47900 | 47700 | 429 |
| 588 | 20240726 | 102300 | 25244876400 | 47900 | 47850 | 47950 | 47650 | 1324 |
| 589 | 20240726 | 102200 | 25181603150 | 47900 | 47950 | 47950 | 47800 | 453 |
| 590 | 20240726 | 102100 | 25159923150 | 47950 | 47800 | 48100 | 47750 | 2190 |
| 591 | 20240726 | 102000 | 25054840350 | 47750 | 47550 | 47850 | 47500 | 2704 |
| 592 | 20240726 | 101900 | 24926257950 | 47550 | 47900 | 47950 | 47550 | 2857 |
| 593 | 20240726 | 101800 | 24789998500 | 47950 | 48000 | 48100 | 47950 | 2373 |
| 594 | 20240726 | 101700 | 24676088350 | 48000 | 47900 | 48000 | 47850 | 1329 |
| 595 | 20240726 | 101600 | 24612357550 | 47900 | 47750 | 47900 | 47700 | 1071 |
| 596 | 20240726 | 101500 | 24561115750 | 47800 | 47650 | 47800 | 47600 | 1120 |
| 597 | 20240726 | 101400 | 24507714450 | 47600 | 47700 | 47750 | 47600 | 861 |
| 598 | 20240726 | 101300 | 24466710100 | 47650 | 47800 | 47800 | 47600 | 1857 |
| 599 | 20240726 | 101200 | 24378151650 | 47800 | 47750 | 47850 | 47700 | 1054 |
| 600 | 20240726 | 101100 | 24327849850 | 47750 | 47550 | 47850 | 47550 | 2172 |
| 601 | 20240726 | 101000 | 24224261900 | 47600 | 47900 | 47950 | 47550 | 8316 |
| 602 | 20240726 | 100900 | 23827633700 | 47900 | 47900 | 47950 | 47850 | 1524 |
| 603 | 20240726 | 100800 | 23754617450 | 47900 | 47900 | 48050 | 47850 | 1658 |
| 604 | 20240726 | 100700 | 23675154700 | 47900 | 48100 | 48200 | 47900 | 4992 |
| 605 | 20240726 | 100600 | 23435419300 | 48050 | 48300 | 48450 | 47800 | 11914 |
| 606 | 20240726 | 100500 | 22862119150 | 48350 | 48600 | 48700 | 48300 | 8097 |
| 607 | 20240726 | 100400 | 22469884200 | 48550 | 49300 | 49300 | 48200 | 17527 |
| 608 | 20240726 | 100300 | 21614758550 | 49250 | 48550 | 49500 | 48500 | 41700 |
| 609 | 20240726 | 100200 | 19561218600 | 48600 | 48050 | 48950 | 48050 | 22455 |
| 610 | 20240726 | 100100 | 18468169100 | 48000 | 48000 | 48050 | 47950 | 917 |
| 611 | 20240726 | 100000 | 18424141850 | 48000 | 48000 | 48050 | 47950 | 1275 |
| 612 | 20240726 | 095900 | 18362932350 | 48050 | 48150 | 48150 | 48050 | 1519 |
| 613 | 20240726 | 095800 | 18289885150 | 48150 | 47900 | 48150 | 47850 | 1543 |
| 614 | 20240726 | 095700 | 18215829150 | 47850 | 48250 | 48300 | 47800 | 3706 |
| 615 | 20240726 | 095600 | 18037356800 | 48250 | 47900 | 48250 | 47750 | 3583 |
| 616 | 20240726 | 095500 | 17865324400 | 47900 | 47600 | 47900 | 47550 | 1673 |
| 617 | 20240726 | 095400 | 17785547350 | 47550 | 47500 | 47600 | 47500 | 389 |
| 618 | 20240726 | 095300 | 17767055250 | 47500 | 47600 | 47650 | 47500 | 613 |
| 619 | 20240726 | 095200 | 17737888200 | 47600 | 47700 | 47750 | 47550 | 1353 |
| 620 | 20240726 | 095100 | 17673432950 | 47750 | 47600 | 47850 | 47500 | 2465 |
| 621 | 20240726 | 095000 | 17556005850 | 47500 | 47600 | 47600 | 47450 | 1113 |
| 622 | 20240726 | 094900 | 17503120000 | 47500 | 47800 | 47800 | 47500 | 2074 |
| 623 | 20240726 | 094800 | 17404258300 | 47800 | 47550 | 47850 | 47550 | 1092 |
| 624 | 20240726 | 094700 | 17352113800 | 47550 | 47650 | 47650 | 47350 | 6923 |
| 625 | 20240726 | 094600 | 17023488250 | 47650 | 47850 | 47850 | 47650 | 2864 |
| 626 | 20240726 | 094500 | 16886650450 | 47850 | 47950 | 47950 | 47850 | 806 |
| 627 | 20240726 | 094400 | 16848019850 | 47950 | 47850 | 48000 | 47850 | 1250 |
| 628 | 20240726 | 094300 | 16788067000 | 47850 | 47700 | 48000 | 47650 | 2261 |
| 629 | 20240726 | 094200 | 16680003600 | 47700 | 48050 | 48050 | 47700 | 2332 |
| 630 | 20240726 | 094100 | 16568388800 | 48000 | 48100 | 48200 | 48000 | 895 |
| 631 | 20240726 | 094000 | 16525363050 | 48050 | 48150 | 48200 | 48050 | 1373 |
| 632 | 20240726 | 093900 | 16459327250 | 48200 | 47950 | 48200 | 47900 | 1941 |
| 633 | 20240726 | 093800 | 16366006600 | 48050 | 48550 | 48700 | 47850 | 5794 |
| 634 | 20240726 | 093700 | 16086277800 | 48550 | 48150 | 48650 | 48000 | 9451 |
| 635 | 20240726 | 093600 | 15629859550 | 48200 | 47650 | 48200 | 47500 | 4469 |
| 636 | 20240726 | 093500 | 15415632400 | 47600 | 47450 | 47600 | 47250 | 1922 |
| 637 | 20240726 | 093400 | 15324429000 | 47350 | 47300 | 47450 | 47250 | 3412 |
| 638 | 20240726 | 093300 | 15163064500 | 47400 | 47500 | 47500 | 47200 | 5392 |
| 639 | 20240726 | 093200 | 14907928950 | 47500 | 47650 | 47700 | 47500 | 4072 |
| 640 | 20240726 | 093100 | 14714308600 | 47650 | 47500 | 47750 | 47500 | 3168 |
| 641 | 20240726 | 093000 | 14563686950 | 47500 | 47650 | 47700 | 47500 | 4506 |
| 642 | 20240726 | 092900 | 14349268800 | 47650 | 47650 | 47800 | 47600 | 4358 |
| 643 | 20240726 | 092800 | 14141483100 | 47650 | 47950 | 48000 | 47550 | 8671 |
| 644 | 20240726 | 092700 | 13727658950 | 47950 | 48550 | 48650 | 47950 | 7320 |
| 645 | 20240726 | 092600 | 13374932600 | 48550 | 48350 | 48750 | 48350 | 9220 |
| 646 | 20240726 | 092500 | 12926640050 | 48350 | 48350 | 48450 | 48300 | 6000 |
| 647 | 20240726 | 092400 | 12636525200 | 48350 | 48050 | 48450 | 47950 | 8728 |
| 648 | 20240726 | 092300 | 12215471150 | 48000 | 48850 | 48950 | 48000 | 19161 |
| 649 | 20240726 | 092200 | 11286599300 | 48850 | 48600 | 49300 | 48550 | 25616 |
| 650 | 20240726 | 092100 | 10030453800 | 48550 | 48800 | 49000 | 48500 | 18919 |
| 651 | 20240726 | 092000 | 9107842600 | 48800 | 48400 | 49000 | 48350 | 38414 |
| 652 | 20240726 | 091900 | 7235949150 | 48400 | 47700 | 48500 | 47700 | 23175 |
| 653 | 20240726 | 091800 | 6117621450 | 47700 | 47300 | 47750 | 47150 | 4821 |
| 654 | 20240726 | 091700 | 5888843100 | 47300 | 47300 | 47400 | 47150 | 1554 |
| 655 | 20240726 | 091600 | 5815318700 | 47300 | 47050 | 47300 | 47000 | 2208 |
| 656 | 20240726 | 091500 | 5711451950 | 47050 | 47200 | 47250 | 47050 | 4750 |
| 657 | 20240726 | 091400 | 5487548350 | 47200 | 47450 | 47450 | 47200 | 2052 |
| 658 | 20240726 | 091300 | 5390535000 | 47400 | 47400 | 47500 | 47150 | 2323 |
| 659 | 20240726 | 091200 | 5280479550 | 47200 | 47500 | 47700 | 47050 | 4155 |
| 660 | 20240726 | 091100 | 5084262800 | 47500 | 47550 | 47700 | 47150 | 4482 |
| 661 | 20240726 | 091000 | 4871672700 | 47600 | 47850 | 47850 | 47400 | 2821 |
| 662 | 20240726 | 090900 | 4737581650 | 47850 | 47150 | 48000 | 47100 | 9421 |
| 663 | 20240726 | 090800 | 4288976050 | 47200 | 47100 | 47300 | 47050 | 3149 |
| 664 | 20240726 | 090700 | 4140340650 | 47100 | 47400 | 47450 | 46650 | 9378 |
| 665 | 20240726 | 090600 | 3699031750 | 47450 | 47550 | 47700 | 47250 | 7286 |
| 666 | 20240726 | 090500 | 3352843950 | 47250 | 47200 | 48200 | 47050 | 20852 |
| 667 | 20240726 | 090400 | 2355811850 | 47200 | 47300 | 47750 | 46950 | 17960 |
| 668 | 20240726 | 090300 | 1502586150 | 47250 | 46200 | 47500 | 46200 | 12779 |
| 669 | 20240726 | 090200 | 900860350 | 46200 | 45900 | 46250 | 45800 | 2671 |
| 670 | 20240726 | 090100 | 777791550 | 45950 | 46050 | 46350 | 45700 | 5474 |
| 671 | 20240726 | 090000 | 525852650 | 46050 | 45300 | 46200 | 45300 | 11512 |