31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240729 | 184000 | 10154495000 | 22150 | 22150 | 22150 | 22150 | 6487 |
| 3 | 20240729 | 183900 | 10154495000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 4 | 20240729 | 183800 | 10154495000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 5 | 20240729 | 183700 | 10154495000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 6 | 20240729 | 183600 | 10154495000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 7 | 20240729 | 183500 | 10154495000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 8 | 20240729 | 183400 | 10154495000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 9 | 20240729 | 183300 | 10154495000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 10 | 20240729 | 183200 | 10154495000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 11 | 20240729 | 183100 | 10154495000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 12 | 20240729 | 183000 | 10154495000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 13 | 20240729 | 182900 | 10154495000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 14 | 20240729 | 182800 | 10154495000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 15 | 20240729 | 182700 | 10154495000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 16 | 20240729 | 182600 | 10154495000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 17 | 20240729 | 182500 | 10154495000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 18 | 20240729 | 182400 | 10154495000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 19 | 20240729 | 182300 | 10154495000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 20 | 20240729 | 182200 | 10154495000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 21 | 20240729 | 182100 | 10154495000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 22 | 20240729 | 182000 | 10154495000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 23 | 20240729 | 181900 | 10154495000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 24 | 20240729 | 181800 | 10154495000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 25 | 20240729 | 181700 | 10154495000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 26 | 20240729 | 181600 | 10154495000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 27 | 20240729 | 181500 | 10154495000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 28 | 20240729 | 181400 | 10154495000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 29 | 20240729 | 181300 | 10154495000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 30 | 20240729 | 181200 | 10154495000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 31 | 20240729 | 181100 | 10154495000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 32 | 20240729 | 181000 | 10154495000 | 22150 | 22150 | 22150 | 22150 | 6487 |
| 33 | 20240729 | 180900 | 10154495000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 34 | 20240729 | 180800 | 10154495000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 35 | 20240729 | 180700 | 10154495000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 36 | 20240729 | 180600 | 10154495000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 37 | 20240729 | 180500 | 10154495000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 38 | 20240729 | 180400 | 10154495000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 39 | 20240729 | 180300 | 10154495000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 40 | 20240729 | 180200 | 10154495000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 41 | 20240729 | 180100 | 10154495000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 42 | 20240729 | 180000 | 10154495000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 43 | 20240729 | 175900 | 10154495000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 44 | 20240729 | 175800 | 10154495000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 45 | 20240729 | 175700 | 10154495000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 46 | 20240729 | 175600 | 10154495000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 47 | 20240729 | 175500 | 10154495000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 48 | 20240729 | 175400 | 10154495000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 49 | 20240729 | 175300 | 10154495000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 50 | 20240729 | 175200 | 10154495000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 51 | 20240729 | 175100 | 10154495000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 52 | 20240729 | 175000 | 10154495000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 53 | 20240729 | 174900 | 10154495000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 54 | 20240729 | 174800 | 10154495000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 55 | 20240729 | 174700 | 10154495000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 56 | 20240729 | 174600 | 10154495000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 57 | 20240729 | 174500 | 10154495000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 58 | 20240729 | 174400 | 10154495000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 59 | 20240729 | 174300 | 10154495000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 60 | 20240729 | 174200 | 10154495000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 61 | 20240729 | 174100 | 10154495000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 62 | 20240729 | 174000 | 10154495000 | 22150 | 22150 | 22150 | 22150 | 6487 |
| 63 | 20240729 | 173900 | 10154495000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 64 | 20240729 | 173800 | 10154495000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 65 | 20240729 | 173700 | 10154495000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 66 | 20240729 | 173600 | 10154495000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 67 | 20240729 | 173500 | 10154495000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 68 | 20240729 | 173400 | 10154495000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 69 | 20240729 | 173300 | 10154495000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 70 | 20240729 | 173200 | 10154495000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 71 | 20240729 | 173100 | 10154495000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 72 | 20240729 | 173000 | 10154495000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 73 | 20240729 | 172900 | 10154495000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 74 | 20240729 | 172800 | 10154495000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 75 | 20240729 | 172700 | 10154495000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 76 | 20240729 | 172600 | 10154495000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 77 | 20240729 | 172500 | 10154495000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 78 | 20240729 | 172400 | 10154495000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 79 | 20240729 | 172300 | 10154495000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 80 | 20240729 | 172200 | 10154495000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 81 | 20240729 | 172100 | 10154495000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 82 | 20240729 | 172000 | 10154495000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 83 | 20240729 | 171900 | 10154495000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 84 | 20240729 | 171800 | 10154495000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 85 | 20240729 | 171700 | 10154495000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 86 | 20240729 | 171600 | 10154495000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 87 | 20240729 | 171500 | 10154495000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 88 | 20240729 | 171400 | 10154495000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 89 | 20240729 | 171300 | 10154495000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 90 | 20240729 | 171200 | 10154495000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 91 | 20240729 | 171100 | 10154495000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 92 | 20240729 | 171000 | 10154495000 | 22150 | 22150 | 22150 | 22150 | 6487 |
| 93 | 20240729 | 170900 | 10154495000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 94 | 20240729 | 170800 | 10154495000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 95 | 20240729 | 170700 | 10154495000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 96 | 20240729 | 170600 | 10154495000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 97 | 20240729 | 170500 | 10154495000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 98 | 20240729 | 170400 | 10154495000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 99 | 20240729 | 170300 | 10154495000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 100 | 20240729 | 170200 | 10154495000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 101 | 20240729 | 170100 | 10154495000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 102 | 20240729 | 170000 | 10154495000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 103 | 20240729 | 165900 | 10154495000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 104 | 20240729 | 165800 | 10154495000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 105 | 20240729 | 165700 | 10154495000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 106 | 20240729 | 165600 | 10154495000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 107 | 20240729 | 165500 | 10154495000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 108 | 20240729 | 165400 | 10154495000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 109 | 20240729 | 165300 | 10154495000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 110 | 20240729 | 165200 | 10154495000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 111 | 20240729 | 165100 | 10154495000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 112 | 20240729 | 165000 | 10154495000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 113 | 20240729 | 164900 | 10154495000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 114 | 20240729 | 164800 | 10154495000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 115 | 20240729 | 164700 | 10154495000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 116 | 20240729 | 164600 | 10154495000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 117 | 20240729 | 164500 | 10154495000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 118 | 20240729 | 164400 | 10154495000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 119 | 20240729 | 164300 | 10154495000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 120 | 20240729 | 164200 | 10154495000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 121 | 20240729 | 164100 | 10154495000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 122 | 20240729 | 164000 | 10154495000 | 22150 | 22150 | 22150 | 22150 | 6487 |
| 123 | 20240729 | 163900 | 10154495000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 124 | 20240729 | 163800 | 10154495000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 125 | 20240729 | 163700 | 10154495000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 126 | 20240729 | 163600 | 10154495000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 127 | 20240729 | 163500 | 10154495000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 128 | 20240729 | 163400 | 10154495000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 129 | 20240729 | 163300 | 10154495000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 130 | 20240729 | 163200 | 10154495000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 131 | 20240729 | 163100 | 10154495000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 132 | 20240729 | 163000 | 10154495000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 133 | 20240729 | 162900 | 10154495000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 134 | 20240729 | 162800 | 10154495000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 135 | 20240729 | 162700 | 10154495000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 136 | 20240729 | 162600 | 10154495000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 137 | 20240729 | 162500 | 10154495000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 138 | 20240729 | 162400 | 10154495000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 139 | 20240729 | 162300 | 10154495000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 140 | 20240729 | 162200 | 10154495000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 141 | 20240729 | 162100 | 10154495000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 142 | 20240729 | 162000 | 10154495000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 143 | 20240729 | 161900 | 10154495000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 144 | 20240729 | 161800 | 10154495000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 145 | 20240729 | 161700 | 10154495000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 146 | 20240729 | 161600 | 10154495000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 147 | 20240729 | 161500 | 10154495000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 148 | 20240729 | 161400 | 10154495000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 149 | 20240729 | 161300 | 10154495000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 150 | 20240729 | 161200 | 10154495000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 151 | 20240729 | 161100 | 10154495000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 152 | 20240729 | 161000 | 10154495000 | 22150 | 22150 | 22150 | 22150 | 6487 |
| 153 | 20240729 | 160900 | 10154495000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 154 | 20240729 | 160800 | 10154495000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 155 | 20240729 | 160700 | 10154495000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 156 | 20240729 | 160600 | 10154495000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 157 | 20240729 | 160500 | 10154495000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 158 | 20240729 | 160400 | 10154495000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 159 | 20240729 | 160300 | 10154495000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 160 | 20240729 | 160200 | 10154495000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 161 | 20240729 | 160100 | 10154495000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 162 | 20240729 | 160000 | 10154495000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 163 | 20240729 | 155900 | 10154495000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 164 | 20240729 | 155800 | 10154495000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 165 | 20240729 | 155700 | 10154495000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 166 | 20240729 | 155600 | 10154495000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 167 | 20240729 | 155500 | 10154495000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 168 | 20240729 | 155400 | 10154495000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 169 | 20240729 | 155300 | 10154495000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 170 | 20240729 | 155200 | 10154495000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 171 | 20240729 | 155100 | 10154495000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 172 | 20240729 | 155000 | 10154495000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 173 | 20240729 | 154900 | 10154495000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 174 | 20240729 | 154800 | 10154495000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 175 | 20240729 | 154700 | 10154495000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 176 | 20240729 | 154600 | 10154495000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 177 | 20240729 | 154500 | 10154495000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 178 | 20240729 | 154400 | 10154495000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 179 | 20240729 | 154300 | 10154495000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 180 | 20240729 | 154200 | 10154495000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 181 | 20240729 | 154100 | 10154495000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 182 | 20240729 | 154000 | 10154495000 | 22150 | 22150 | 22150 | 22150 | 6487 |
| 183 | 20240729 | 153900 | 10154495000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 184 | 20240729 | 153800 | 10154495000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 185 | 20240729 | 153700 | 10154495000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 186 | 20240729 | 153600 | 10154495000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 187 | 20240729 | 153500 | 10154495000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 188 | 20240729 | 153400 | 10154495000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 189 | 20240729 | 153300 | 10154495000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 190 | 20240729 | 153200 | 10154495000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 191 | 20240729 | 153100 | 10154495000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 192 | 20240729 | 153000 | 10154495000 | 22150 | 22150 | 22150 | 22150 | 6487 |
| 193 | 20240729 | 152900 | 10010807950 | 22050 | 22050 | 22050 | 22050 | 0 |
| 194 | 20240729 | 152800 | 10010807950 | 22050 | 22050 | 22050 | 22050 | 0 |
| 195 | 20240729 | 152700 | 10010807950 | 22050 | 22050 | 22050 | 22050 | 0 |
| 196 | 20240729 | 152600 | 10010807950 | 22050 | 22050 | 22050 | 22050 | 0 |
| 197 | 20240729 | 152500 | 10010807950 | 22050 | 22050 | 22050 | 22050 | 0 |
| 198 | 20240729 | 152400 | 10010807950 | 22050 | 22050 | 22050 | 22050 | 0 |
| 199 | 20240729 | 152300 | 10010807950 | 22050 | 22050 | 22050 | 22050 | 0 |
| 200 | 20240729 | 152200 | 10010807950 | 22050 | 22050 | 22050 | 22050 | 0 |
| 201 | 20240729 | 152100 | 10010807950 | 22050 | 22050 | 22050 | 22050 | 0 |
| 202 | 20240729 | 152000 | 10010807950 | 22050 | 22050 | 22050 | 22050 | 0 |
| 203 | 20240729 | 151900 | 10010807950 | 22050 | 22100 | 22150 | 22050 | 709 |
| 204 | 20240729 | 151800 | 9995146200 | 22150 | 22100 | 22150 | 22100 | 1033 |
| 205 | 20240729 | 151700 | 9972316750 | 22100 | 22150 | 22150 | 22100 | 618 |
| 206 | 20240729 | 151600 | 9958647600 | 22100 | 22200 | 22200 | 22100 | 372 |
| 207 | 20240729 | 151500 | 9950408750 | 22150 | 22200 | 22200 | 22100 | 471 |
| 208 | 20240729 | 151400 | 9939974500 | 22200 | 22150 | 22200 | 22150 | 561 |
| 209 | 20240729 | 151300 | 9927537550 | 22150 | 22150 | 22150 | 22100 | 336 |
| 210 | 20240729 | 151200 | 9920095500 | 22150 | 22150 | 22150 | 22150 | 14 |
| 211 | 20240729 | 151100 | 9919785400 | 22150 | 22200 | 22200 | 22100 | 479 |
| 212 | 20240729 | 151000 | 9909182650 | 22200 | 22100 | 22200 | 22100 | 766 |
| 213 | 20240729 | 150900 | 9892223350 | 22150 | 22150 | 22150 | 22100 | 465 |
| 214 | 20240729 | 150800 | 9881923900 | 22150 | 22150 | 22150 | 22150 | 21 |
| 215 | 20240729 | 150700 | 9881458750 | 22150 | 22150 | 22150 | 22150 | 225 |
| 216 | 20240729 | 150600 | 9876475000 | 22150 | 22150 | 22150 | 22100 | 796 |
| 217 | 20240729 | 150500 | 9858875350 | 22150 | 22150 | 22150 | 22100 | 62 |
| 218 | 20240729 | 150400 | 9857503750 | 22150 | 22100 | 22150 | 22100 | 299 |
| 219 | 20240729 | 150300 | 9850882500 | 22100 | 22150 | 22150 | 22100 | 493 |
| 220 | 20240729 | 150200 | 9839976100 | 22150 | 22150 | 22150 | 22100 | 250 |
| 221 | 20240729 | 150100 | 9834442150 | 22150 | 22150 | 22150 | 22100 | 266 |
| 222 | 20240729 | 150000 | 9828555900 | 22150 | 22150 | 22150 | 22100 | 105 |
| 223 | 20240729 | 145900 | 9826235100 | 22150 | 22150 | 22150 | 22150 | 412 |
| 224 | 20240729 | 145800 | 9817109300 | 22150 | 22150 | 22150 | 22100 | 405 |
| 225 | 20240729 | 145700 | 9808140050 | 22150 | 22200 | 22200 | 22150 | 366 |
| 226 | 20240729 | 145600 | 9800033000 | 22200 | 22150 | 22200 | 22150 | 342 |
| 227 | 20240729 | 145500 | 9792449650 | 22100 | 22100 | 22150 | 22050 | 167 |
| 228 | 20240729 | 145400 | 9788759050 | 22150 | 22100 | 22150 | 22050 | 908 |
| 229 | 20240729 | 145300 | 9768685250 | 22100 | 22100 | 22100 | 22100 | 6 |
| 230 | 20240729 | 145200 | 9768552650 | 22150 | 22200 | 22200 | 22150 | 324 |
| 231 | 20240729 | 145100 | 9761373550 | 22200 | 22150 | 22200 | 22150 | 244 |
| 232 | 20240729 | 145000 | 9755961000 | 22200 | 22200 | 22200 | 22200 | 210 |
| 233 | 20240729 | 144900 | 9751299000 | 22250 | 22200 | 22250 | 22200 | 244 |
| 234 | 20240729 | 144800 | 9745871700 | 22250 | 22200 | 22250 | 22200 | 123 |
| 235 | 20240729 | 144700 | 9743140450 | 22250 | 22250 | 22250 | 22250 | 30 |
| 236 | 20240729 | 144600 | 9742472950 | 22250 | 22200 | 22250 | 22200 | 594 |
| 237 | 20240729 | 144500 | 9729277400 | 22250 | 22250 | 22250 | 22200 | 102 |
| 238 | 20240729 | 144400 | 9727010550 | 22250 | 22200 | 22250 | 22200 | 421 |
| 239 | 20240729 | 144300 | 9717646150 | 22200 | 22250 | 22300 | 22200 | 207 |
| 240 | 20240729 | 144200 | 9713047350 | 22300 | 22250 | 22300 | 22250 | 155 |
| 241 | 20240729 | 144100 | 9709598100 | 22250 | 22250 | 22300 | 22250 | 151 |
| 242 | 20240729 | 144000 | 9706238100 | 22250 | 22300 | 22300 | 22250 | 258 |
| 243 | 20240729 | 143900 | 9700496800 | 22300 | 22300 | 22300 | 22250 | 314 |
| 244 | 20240729 | 143800 | 9693495950 | 22300 | 22300 | 22300 | 22250 | 406 |
| 245 | 20240729 | 143700 | 9684443750 | 22300 | 22300 | 22300 | 22300 | 6 |
| 246 | 20240729 | 143600 | 9684309950 | 22300 | 22300 | 22300 | 22300 | 332 |
| 247 | 20240729 | 143500 | 9676906350 | 22300 | 22300 | 22350 | 22300 | 54 |
| 248 | 20240729 | 143400 | 9675702100 | 22350 | 22250 | 22350 | 22250 | 592 |
| 249 | 20240729 | 143300 | 9662494150 | 22250 | 22300 | 22300 | 22250 | 163 |
| 250 | 20240729 | 143200 | 9658867050 | 22250 | 22250 | 22400 | 22250 | 3891 |
| 251 | 20240729 | 143100 | 9572064100 | 22250 | 22200 | 22250 | 22200 | 289 |
| 252 | 20240729 | 143000 | 9565636450 | 22200 | 22150 | 22200 | 22150 | 462 |
| 253 | 20240729 | 142900 | 9555380500 | 22200 | 22200 | 22200 | 22150 | 295 |
| 254 | 20240729 | 142800 | 9548835950 | 22200 | 22200 | 22200 | 22150 | 106 |
| 255 | 20240729 | 142700 | 9546483000 | 22200 | 22150 | 22200 | 22150 | 27 |
| 256 | 20240729 | 142600 | 9545884850 | 22150 | 22200 | 22200 | 22150 | 741 |
| 257 | 20240729 | 142500 | 9529461850 | 22150 | 22200 | 22200 | 22150 | 209 |
| 258 | 20240729 | 142400 | 9524826300 | 22200 | 22100 | 22200 | 22100 | 505 |
| 259 | 20240729 | 142300 | 9513629500 | 22050 | 22050 | 22100 | 22050 | 225 |
| 260 | 20240729 | 142200 | 9508662350 | 22050 | 22000 | 22050 | 22000 | 679 |
| 261 | 20240729 | 142100 | 9493699350 | 22000 | 21950 | 22000 | 21950 | 300 |
| 262 | 20240729 | 142000 | 9487106950 | 21950 | 22000 | 22000 | 21950 | 389 |
| 263 | 20240729 | 141900 | 9478567100 | 21950 | 21950 | 22000 | 21900 | 1888 |
| 264 | 20240729 | 141800 | 9437169750 | 22000 | 22050 | 22050 | 21950 | 1908 |
| 265 | 20240729 | 141700 | 9395221600 | 22050 | 22050 | 22050 | 22050 | 25 |
| 266 | 20240729 | 141600 | 9394670350 | 22050 | 22000 | 22050 | 22000 | 252 |
| 267 | 20240729 | 141500 | 9389120000 | 22000 | 22050 | 22050 | 22000 | 424 |
| 268 | 20240729 | 141400 | 9379782800 | 22050 | 22000 | 22050 | 22000 | 112 |
| 269 | 20240729 | 141300 | 9377314650 | 22000 | 22000 | 22050 | 22000 | 180 |
| 270 | 20240729 | 141200 | 9373347900 | 22000 | 22100 | 22100 | 22000 | 153 |
| 271 | 20240729 | 141100 | 9369977800 | 22100 | 22050 | 22100 | 22000 | 246 |
| 272 | 20240729 | 141000 | 9364547850 | 22050 | 22100 | 22100 | 22000 | 611 |
| 273 | 20240729 | 140900 | 9351085500 | 22150 | 22050 | 22150 | 22050 | 268 |
| 274 | 20240729 | 140800 | 9345163750 | 22050 | 22050 | 22100 | 22050 | 99 |
| 275 | 20240729 | 140700 | 9342979400 | 22050 | 22050 | 22100 | 22050 | 120 |
| 276 | 20240729 | 140600 | 9340333150 | 22050 | 22050 | 22100 | 22050 | 268 |
| 277 | 20240729 | 140500 | 9334414950 | 22050 | 22100 | 22100 | 22050 | 340 |
| 278 | 20240729 | 140400 | 9326910300 | 22150 | 22150 | 22150 | 22100 | 340 |
| 279 | 20240729 | 140300 | 9319379700 | 22100 | 22150 | 22150 | 22100 | 22 |
| 280 | 20240729 | 140200 | 9318893400 | 22100 | 22050 | 22150 | 22000 | 266 |
| 281 | 20240729 | 140100 | 9313026000 | 22050 | 22000 | 22050 | 22000 | 913 |
| 282 | 20240729 | 140000 | 9292931550 | 22000 | 22050 | 22150 | 22000 | 522 |
| 283 | 20240729 | 135900 | 9281419800 | 22050 | 22050 | 22150 | 22050 | 454 |
| 284 | 20240729 | 135800 | 9271396750 | 22050 | 22050 | 22100 | 22050 | 766 |
| 285 | 20240729 | 135700 | 9254505650 | 22050 | 22050 | 22050 | 22050 | 498 |
| 286 | 20240729 | 135600 | 9243524750 | 22100 | 22050 | 22100 | 22000 | 396 |
| 287 | 20240729 | 135500 | 9234787900 | 22050 | 22100 | 22100 | 22050 | 1008 |
| 288 | 20240729 | 135400 | 9212551250 | 22100 | 22150 | 22200 | 22100 | 376 |
| 289 | 20240729 | 135300 | 9204216450 | 22150 | 22100 | 22250 | 22100 | 3911 |
| 290 | 20240729 | 135200 | 9117600700 | 22100 | 22100 | 22100 | 22100 | 81 |
| 291 | 20240729 | 135100 | 9115810600 | 22150 | 22100 | 22150 | 22100 | 305 |
| 292 | 20240729 | 135000 | 9109062250 | 22100 | 22200 | 22200 | 22100 | 562 |
| 293 | 20240729 | 134900 | 9096614850 | 22150 | 22150 | 22200 | 22150 | 307 |
| 294 | 20240729 | 134800 | 9089803250 | 22150 | 22150 | 22150 | 22150 | 517 |
| 295 | 20240729 | 134700 | 9078351700 | 22200 | 22250 | 22250 | 22200 | 58 |
| 296 | 20240729 | 134600 | 9077064050 | 22200 | 22150 | 22200 | 22150 | 108 |
| 297 | 20240729 | 134500 | 9074666550 | 22150 | 22200 | 22200 | 22150 | 232 |
| 298 | 20240729 | 134400 | 9069523600 | 22250 | 22250 | 22250 | 22250 | 281 |
| 299 | 20240729 | 134300 | 9063271350 | 22200 | 22300 | 22300 | 22200 | 42 |
| 300 | 20240729 | 134200 | 9062336800 | 22250 | 22250 | 22300 | 22250 | 42 |
| 301 | 20240729 | 134100 | 9061402250 | 22250 | 22250 | 22250 | 22200 | 200 |
| 302 | 20240729 | 134000 | 9056954150 | 22200 | 22250 | 22250 | 22200 | 396 |
| 303 | 20240729 | 133900 | 9048149250 | 22250 | 22300 | 22300 | 22250 | 262 |
| 304 | 20240729 | 133800 | 9042308300 | 22300 | 22300 | 22300 | 22300 | 0 |
| 305 | 20240729 | 133700 | 9042308300 | 22300 | 22200 | 22300 | 22200 | 1011 |
| 306 | 20240729 | 133600 | 9019840050 | 22200 | 22150 | 22200 | 22100 | 2044 |
| 307 | 20240729 | 133500 | 8974628650 | 22150 | 22150 | 22200 | 22150 | 408 |
| 308 | 20240729 | 133400 | 8965587900 | 22200 | 22200 | 22200 | 22150 | 764 |
| 309 | 20240729 | 133300 | 8948653850 | 22200 | 22200 | 22200 | 22200 | 104 |
| 310 | 20240729 | 133200 | 8946345050 | 22200 | 22200 | 22200 | 22200 | 338 |
| 311 | 20240729 | 133100 | 8938841450 | 22200 | 22150 | 22200 | 22150 | 499 |
| 312 | 20240729 | 133000 | 8927773700 | 22150 | 22200 | 22200 | 22150 | 413 |
| 313 | 20240729 | 132900 | 8918611600 | 22250 | 22200 | 22250 | 22200 | 164 |
| 314 | 20240729 | 132800 | 8914970650 | 22200 | 22200 | 22250 | 22200 | 39 |
| 315 | 20240729 | 132700 | 8914104700 | 22250 | 22200 | 22250 | 22200 | 32 |
| 316 | 20240729 | 132600 | 8913394100 | 22200 | 22200 | 22250 | 22150 | 702 |
| 317 | 20240729 | 132500 | 8897821350 | 22200 | 22250 | 22250 | 22200 | 446 |
| 318 | 20240729 | 132400 | 8887908400 | 22250 | 22200 | 22300 | 22200 | 440 |
| 319 | 20240729 | 132300 | 8878111100 | 22300 | 22250 | 22300 | 22200 | 205 |
| 320 | 20240729 | 132200 | 8873555100 | 22250 | 22250 | 22300 | 22200 | 172 |
| 321 | 20240729 | 132100 | 8869729600 | 22300 | 22250 | 22300 | 22250 | 382 |
| 322 | 20240729 | 132000 | 8861222700 | 22300 | 22250 | 22300 | 22250 | 474 |
| 323 | 20240729 | 131900 | 8850667050 | 22250 | 22200 | 22300 | 22200 | 547 |
| 324 | 20240729 | 131800 | 8838497200 | 22200 | 22200 | 22250 | 22200 | 230 |
| 325 | 20240729 | 131700 | 8833391150 | 22250 | 22200 | 22250 | 22150 | 325 |
| 326 | 20240729 | 131600 | 8826177900 | 22200 | 22250 | 22250 | 22150 | 272 |
| 327 | 20240729 | 131500 | 8820132350 | 22200 | 22200 | 22250 | 22200 | 328 |
| 328 | 20240729 | 131400 | 8812850550 | 22250 | 22200 | 22250 | 22200 | 330 |
| 329 | 20240729 | 131300 | 8805513500 | 22200 | 22200 | 22250 | 22200 | 70 |
| 330 | 20240729 | 131200 | 8803958850 | 22250 | 22250 | 22250 | 22150 | 460 |
| 331 | 20240729 | 131100 | 8793764600 | 22200 | 22200 | 22200 | 22150 | 279 |
| 332 | 20240729 | 131000 | 8787575050 | 22250 | 22300 | 22300 | 22200 | 432 |
| 333 | 20240729 | 130900 | 8777977450 | 22300 | 22250 | 22300 | 22250 | 377 |
| 334 | 20240729 | 130800 | 8769577550 | 22300 | 22300 | 22300 | 22250 | 99 |
| 335 | 20240729 | 130700 | 8767374650 | 22300 | 22350 | 22350 | 22250 | 471 |
| 336 | 20240729 | 130600 | 8756871050 | 22300 | 22300 | 22300 | 22250 | 253 |
| 337 | 20240729 | 130500 | 8751229300 | 22300 | 22300 | 22350 | 22200 | 844 |
| 338 | 20240729 | 130400 | 8732429900 | 22350 | 22200 | 22350 | 22200 | 805 |
| 339 | 20240729 | 130300 | 8714480950 | 22300 | 22200 | 22300 | 22150 | 971 |
| 340 | 20240729 | 130200 | 8692927100 | 22150 | 22200 | 22300 | 22150 | 780 |
| 341 | 20240729 | 130100 | 8675607250 | 22200 | 22250 | 22300 | 22200 | 325 |
| 342 | 20240729 | 130000 | 8668370850 | 22250 | 22250 | 22300 | 22200 | 777 |
| 343 | 20240729 | 125900 | 8651093000 | 22250 | 22300 | 22350 | 22250 | 1024 |
| 344 | 20240729 | 125800 | 8628249100 | 22300 | 22300 | 22350 | 22250 | 448 |
| 345 | 20240729 | 125700 | 8618261700 | 22300 | 22300 | 22400 | 22300 | 2418 |
| 346 | 20240729 | 125600 | 8564285250 | 22300 | 22250 | 22350 | 22250 | 1661 |
| 347 | 20240729 | 125500 | 8527271650 | 22250 | 22150 | 22250 | 22150 | 2027 |
| 348 | 20240729 | 125400 | 8482332700 | 22100 | 22100 | 22100 | 22100 | 643 |
| 349 | 20240729 | 125300 | 8468122400 | 22100 | 22100 | 22100 | 22100 | 21 |
| 350 | 20240729 | 125200 | 8467658300 | 22100 | 22000 | 22100 | 22000 | 1113 |
| 351 | 20240729 | 125100 | 8443152800 | 22000 | 22000 | 22000 | 21950 | 193 |
| 352 | 20240729 | 125000 | 8438908250 | 21950 | 22050 | 22050 | 21950 | 621 |
| 353 | 20240729 | 124900 | 8425267550 | 22050 | 22000 | 22050 | 22000 | 259 |
| 354 | 20240729 | 124800 | 8419569500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 355 | 20240729 | 124700 | 8419569500 | 21950 | 22000 | 22000 | 21950 | 50 |
| 356 | 20240729 | 124600 | 8418470000 | 22000 | 21950 | 22000 | 21950 | 260 |
| 357 | 20240729 | 124500 | 8412754000 | 21950 | 21950 | 22000 | 21950 | 212 |
| 358 | 20240729 | 124400 | 8408099400 | 22000 | 21900 | 22000 | 21900 | 1169 |
| 359 | 20240729 | 124300 | 8382433050 | 21900 | 21900 | 21900 | 21900 | 279 |
| 360 | 20240729 | 124200 | 8376322950 | 21900 | 21900 | 21950 | 21900 | 441 |
| 361 | 20240729 | 124100 | 8366645200 | 21950 | 21900 | 21950 | 21900 | 308 |
| 362 | 20240729 | 124000 | 8359889650 | 21900 | 21950 | 21950 | 21900 | 273 |
| 363 | 20240729 | 123900 | 8353904900 | 21950 | 21900 | 21950 | 21900 | 499 |
| 364 | 20240729 | 123800 | 8342962100 | 21900 | 21900 | 21900 | 21850 | 144 |
| 365 | 20240729 | 123700 | 8339809000 | 21900 | 21850 | 21950 | 21850 | 127 |
| 366 | 20240729 | 123600 | 8337028650 | 21900 | 21900 | 21950 | 21850 | 476 |
| 367 | 20240729 | 123500 | 8326615400 | 21850 | 21900 | 22000 | 21850 | 591 |
| 368 | 20240729 | 123400 | 8313680250 | 21900 | 21900 | 22000 | 21900 | 561 |
| 369 | 20240729 | 123300 | 8301374150 | 21950 | 21900 | 21950 | 21850 | 537 |
| 370 | 20240729 | 123200 | 8289616450 | 21850 | 21850 | 21900 | 21850 | 76 |
| 371 | 20240729 | 123100 | 8287955750 | 21900 | 21850 | 21900 | 21850 | 280 |
| 372 | 20240729 | 123000 | 8281828800 | 21900 | 21950 | 22000 | 21850 | 384 |
| 373 | 20240729 | 122900 | 8273421400 | 21950 | 21850 | 22050 | 21850 | 1642 |
| 374 | 20240729 | 122800 | 8237434100 | 21850 | 21900 | 21950 | 21850 | 1094 |
| 375 | 20240729 | 122700 | 8213469450 | 21950 | 21950 | 22000 | 21950 | 305 |
| 376 | 20240729 | 122600 | 8206774650 | 21950 | 21950 | 21950 | 21900 | 1326 |
| 377 | 20240729 | 122500 | 8177705050 | 22000 | 22050 | 22050 | 22000 | 241 |
| 378 | 20240729 | 122400 | 8172402800 | 22000 | 22050 | 22050 | 22000 | 244 |
| 379 | 20240729 | 122300 | 8167022850 | 22000 | 22000 | 22050 | 22000 | 48 |
| 380 | 20240729 | 122200 | 8165966800 | 22050 | 22050 | 22100 | 22050 | 237 |
| 381 | 20240729 | 122100 | 8160740500 | 22000 | 22000 | 22000 | 22000 | 11 |
| 382 | 20240729 | 122000 | 8160498500 | 22000 | 22000 | 22050 | 22000 | 289 |
| 383 | 20240729 | 121900 | 8154140450 | 22050 | 22000 | 22050 | 22000 | 239 |
| 384 | 20240729 | 121800 | 8148871600 | 22000 | 22050 | 22100 | 22000 | 233 |
| 385 | 20240729 | 121700 | 8143736450 | 22100 | 22100 | 22100 | 22050 | 291 |
| 386 | 20240729 | 121600 | 8137309700 | 22100 | 22050 | 22100 | 22050 | 357 |
| 387 | 20240729 | 121500 | 8129424450 | 22050 | 22050 | 22050 | 22000 | 503 |
| 388 | 20240729 | 121400 | 8118346700 | 22050 | 22050 | 22100 | 22050 | 407 |
| 389 | 20240729 | 121300 | 8109360400 | 22050 | 22050 | 22100 | 21950 | 556 |
| 390 | 20240729 | 121200 | 8097115100 | 22100 | 22050 | 22100 | 22050 | 187 |
| 391 | 20240729 | 121100 | 8092991700 | 22000 | 22000 | 22050 | 22000 | 57 |
| 392 | 20240729 | 121000 | 8091737650 | 22000 | 22050 | 22050 | 22000 | 549 |
| 393 | 20240729 | 120900 | 8079654300 | 22050 | 22000 | 22050 | 22000 | 523 |
| 394 | 20240729 | 120800 | 8068133700 | 22050 | 22100 | 22100 | 22050 | 299 |
| 395 | 20240729 | 120700 | 8061535000 | 22050 | 22100 | 22100 | 22050 | 311 |
| 396 | 20240729 | 120600 | 8054669550 | 22100 | 22050 | 22100 | 22050 | 157 |
| 397 | 20240729 | 120500 | 8051206700 | 22150 | 22050 | 22150 | 22000 | 157 |
| 398 | 20240729 | 120400 | 8047745450 | 22150 | 22150 | 22150 | 22100 | 648 |
| 399 | 20240729 | 120300 | 8033423550 | 22100 | 22200 | 22200 | 22100 | 910 |
| 400 | 20240729 | 120200 | 8013245150 | 22200 | 22100 | 22200 | 22100 | 322 |
| 401 | 20240729 | 120100 | 8006119000 | 22100 | 22050 | 22150 | 22050 | 375 |
| 402 | 20240729 | 120000 | 7997831550 | 22050 | 22100 | 22100 | 22000 | 206 |
| 403 | 20240729 | 115900 | 7993286700 | 22150 | 22100 | 22150 | 22050 | 408 |
| 404 | 20240729 | 115800 | 7984259900 | 22100 | 22050 | 22100 | 22050 | 125 |
| 405 | 20240729 | 115700 | 7981503500 | 22050 | 22000 | 22050 | 21950 | 412 |
| 406 | 20240729 | 115600 | 7972439950 | 22000 | 22000 | 22000 | 22000 | 237 |
| 407 | 20240729 | 115500 | 7967225950 | 22000 | 22050 | 22100 | 22000 | 763 |
| 408 | 20240729 | 115400 | 7950428400 | 22150 | 22050 | 22150 | 22050 | 369 |
| 409 | 20240729 | 115300 | 7942279700 | 22050 | 22100 | 22100 | 22050 | 109 |
| 410 | 20240729 | 115200 | 7939876200 | 22050 | 22150 | 22200 | 22050 | 486 |
| 411 | 20240729 | 115100 | 7929127400 | 22100 | 22050 | 22150 | 22050 | 76 |
| 412 | 20240729 | 115000 | 7927448850 | 22150 | 22050 | 22150 | 22000 | 2496 |
| 413 | 20240729 | 114900 | 7872292750 | 22050 | 22050 | 22150 | 22000 | 1047 |
| 414 | 20240729 | 114800 | 7849189900 | 22050 | 21950 | 22050 | 21950 | 81 |
| 415 | 20240729 | 114700 | 7847408050 | 22050 | 21850 | 22050 | 21850 | 704 |
| 416 | 20240729 | 114600 | 7831952750 | 21900 | 21900 | 21950 | 21850 | 263 |
| 417 | 20240729 | 114500 | 7826195300 | 21900 | 21900 | 21950 | 21850 | 359 |
| 418 | 20240729 | 114400 | 7818332900 | 21900 | 21850 | 21950 | 21850 | 472 |
| 419 | 20240729 | 114300 | 7807995500 | 21850 | 21850 | 21850 | 21850 | 204 |
| 420 | 20240729 | 114200 | 7803538100 | 21850 | 21850 | 21950 | 21850 | 440 |
| 421 | 20240729 | 114100 | 7793903200 | 21850 | 21900 | 21950 | 21850 | 482 |
| 422 | 20240729 | 114000 | 7783348900 | 21900 | 21950 | 21950 | 21900 | 615 |
| 423 | 20240729 | 113900 | 7769869800 | 21950 | 22000 | 22000 | 21950 | 881 |
| 424 | 20240729 | 113800 | 7750504700 | 21950 | 21950 | 22000 | 21950 | 95 |
| 425 | 20240729 | 113700 | 7748419400 | 22000 | 21900 | 22000 | 21900 | 288 |
| 426 | 20240729 | 113600 | 7742099850 | 21900 | 21850 | 21950 | 21850 | 1125 |
| 427 | 20240729 | 113500 | 7717446250 | 21850 | 21900 | 21950 | 21850 | 1188 |
| 428 | 20240729 | 113400 | 7691431100 | 21900 | 21850 | 22000 | 21850 | 1043 |
| 429 | 20240729 | 113300 | 7668577250 | 21900 | 21900 | 21900 | 21750 | 3009 |
| 430 | 20240729 | 113200 | 7602900450 | 21900 | 22150 | 22150 | 21900 | 2265 |
| 431 | 20240729 | 113100 | 7553077400 | 22100 | 22100 | 22100 | 22000 | 997 |
| 432 | 20240729 | 113000 | 7531069350 | 22100 | 22100 | 22150 | 21950 | 2363 |
| 433 | 20240729 | 112900 | 7478972600 | 22100 | 22150 | 22150 | 22100 | 1280 |
| 434 | 20240729 | 112800 | 7450647250 | 22100 | 22250 | 22250 | 22050 | 1659 |
| 435 | 20240729 | 112700 | 7413916850 | 22250 | 22250 | 22300 | 22200 | 1312 |
| 436 | 20240729 | 112600 | 7384699700 | 22250 | 22200 | 22300 | 22200 | 310 |
| 437 | 20240729 | 112500 | 7377797850 | 22200 | 22250 | 22300 | 22150 | 747 |
| 438 | 20240729 | 112400 | 7361176100 | 22250 | 22250 | 22300 | 22200 | 1298 |
| 439 | 20240729 | 112300 | 7332296900 | 22250 | 22250 | 22350 | 22200 | 1741 |
| 440 | 20240729 | 112200 | 7293513650 | 22250 | 22200 | 22300 | 22200 | 1088 |
| 441 | 20240729 | 112100 | 7269310650 | 22200 | 22200 | 22200 | 22150 | 683 |
| 442 | 20240729 | 112000 | 7254149750 | 22150 | 22250 | 22250 | 22150 | 939 |
| 443 | 20240729 | 111900 | 7233341300 | 22200 | 22100 | 22250 | 22050 | 2894 |
| 444 | 20240729 | 111800 | 7169196850 | 22100 | 22100 | 22200 | 22000 | 1960 |
| 445 | 20240729 | 111700 | 7125898900 | 22000 | 22350 | 22350 | 22000 | 3649 |
| 446 | 20240729 | 111600 | 7045154350 | 22250 | 22100 | 22400 | 22000 | 4361 |
| 447 | 20240729 | 111500 | 6948067700 | 22100 | 22500 | 22500 | 22050 | 10481 |
| 448 | 20240729 | 111400 | 6714077700 | 22500 | 22650 | 22800 | 22150 | 33030 |
| 449 | 20240729 | 111300 | 5970338400 | 22650 | 22200 | 22650 | 22150 | 22389 |
| 450 | 20240729 | 111200 | 5468369750 | 22250 | 22200 | 22250 | 22200 | 2154 |
| 451 | 20240729 | 111100 | 5420525750 | 22200 | 22200 | 22250 | 22200 | 2155 |
| 452 | 20240729 | 111000 | 5372684700 | 22200 | 22200 | 22250 | 22100 | 2713 |
| 453 | 20240729 | 110900 | 5312530550 | 22250 | 22200 | 22250 | 22200 | 1554 |
| 454 | 20240729 | 110800 | 5278021700 | 22200 | 22200 | 22250 | 22150 | 1974 |
| 455 | 20240729 | 110700 | 5234198550 | 22200 | 22200 | 22200 | 22150 | 1455 |
| 456 | 20240729 | 110600 | 5201897800 | 22200 | 22150 | 22200 | 22100 | 971 |
| 457 | 20240729 | 110500 | 5180390550 | 22150 | 22150 | 22150 | 22050 | 1530 |
| 458 | 20240729 | 110400 | 5146522600 | 22150 | 22150 | 22150 | 22100 | 832 |
| 459 | 20240729 | 110300 | 5128099600 | 22100 | 22100 | 22150 | 22050 | 1506 |
| 460 | 20240729 | 110200 | 5094807300 | 22050 | 22100 | 22100 | 22050 | 1107 |
| 461 | 20240729 | 110100 | 5070351650 | 22100 | 22050 | 22150 | 22000 | 3265 |
| 462 | 20240729 | 110000 | 4998247150 | 22100 | 22000 | 22100 | 21950 | 2092 |
| 463 | 20240729 | 105900 | 4952166200 | 22000 | 21950 | 22000 | 21900 | 1113 |
| 464 | 20240729 | 105800 | 4927716700 | 21950 | 21900 | 21950 | 21900 | 315 |
| 465 | 20240729 | 105700 | 4920805100 | 21950 | 21950 | 21950 | 21950 | 154 |
| 466 | 20240729 | 105600 | 4917424800 | 21900 | 22000 | 22050 | 21900 | 401 |
| 467 | 20240729 | 105500 | 4908616400 | 22000 | 22050 | 22050 | 22000 | 625 |
| 468 | 20240729 | 105400 | 4894866350 | 22000 | 21900 | 22050 | 21900 | 2473 |
| 469 | 20240729 | 105300 | 4840563800 | 21950 | 21950 | 21950 | 21900 | 563 |
| 470 | 20240729 | 105200 | 4828220500 | 21900 | 21950 | 21950 | 21900 | 286 |
| 471 | 20240729 | 105100 | 4821947050 | 21950 | 21950 | 21950 | 21900 | 348 |
| 472 | 20240729 | 105000 | 4814311350 | 22000 | 22000 | 22050 | 21950 | 907 |
| 473 | 20240729 | 104900 | 4794394250 | 22050 | 21950 | 22050 | 21950 | 495 |
| 474 | 20240729 | 104800 | 4783505850 | 22000 | 22050 | 22050 | 22000 | 303 |
| 475 | 20240729 | 104700 | 4776838850 | 22050 | 22050 | 22100 | 22000 | 1872 |
| 476 | 20240729 | 104600 | 4735551800 | 22000 | 22000 | 22000 | 21950 | 828 |
| 477 | 20240729 | 104500 | 4717337900 | 22000 | 22000 | 22050 | 22000 | 688 |
| 478 | 20240729 | 104400 | 4702201800 | 22000 | 22000 | 22050 | 22000 | 449 |
| 479 | 20240729 | 104300 | 4692308250 | 22000 | 21900 | 22050 | 21900 | 383 |
| 480 | 20240729 | 104200 | 4683888300 | 21900 | 22000 | 22000 | 21900 | 681 |
| 481 | 20240729 | 104100 | 4668933150 | 22000 | 22000 | 22000 | 21950 | 366 |
| 482 | 20240729 | 104000 | 4660892050 | 21950 | 22000 | 22000 | 21950 | 225 |
| 483 | 20240729 | 103900 | 4655952100 | 22000 | 22000 | 22050 | 21950 | 722 |
| 484 | 20240729 | 103800 | 4640078900 | 22000 | 22000 | 22000 | 21950 | 794 |
| 485 | 20240729 | 103700 | 4622622000 | 22050 | 22050 | 22050 | 22000 | 1023 |
| 486 | 20240729 | 103600 | 4600092450 | 22000 | 22000 | 22000 | 22000 | 73 |
| 487 | 20240729 | 103500 | 4598486450 | 22000 | 22050 | 22050 | 22000 | 480 |
| 488 | 20240729 | 103400 | 4587921500 | 22050 | 22000 | 22050 | 22000 | 836 |
| 489 | 20240729 | 103300 | 4569511800 | 22000 | 22100 | 22100 | 22000 | 624 |
| 490 | 20240729 | 103200 | 4555759250 | 22050 | 22050 | 22100 | 21950 | 1615 |
| 491 | 20240729 | 103100 | 4520154050 | 22050 | 21950 | 22050 | 21950 | 256 |
| 492 | 20240729 | 103000 | 4514511550 | 22050 | 22050 | 22100 | 21950 | 2781 |
| 493 | 20240729 | 102900 | 4453292300 | 22050 | 21850 | 22100 | 21850 | 3818 |
| 494 | 20240729 | 102800 | 4369361500 | 21900 | 21900 | 21900 | 21850 | 370 |
| 495 | 20240729 | 102700 | 4361259750 | 21950 | 21950 | 21950 | 21900 | 420 |
| 496 | 20240729 | 102600 | 4352051400 | 21900 | 21900 | 21950 | 21900 | 896 |
| 497 | 20240729 | 102500 | 4332414000 | 21950 | 21950 | 22000 | 21900 | 606 |
| 498 | 20240729 | 102400 | 4319117350 | 21950 | 22000 | 22000 | 21900 | 1332 |
| 499 | 20240729 | 102300 | 4289859500 | 22000 | 22100 | 22150 | 22000 | 5867 |
| 500 | 20240729 | 102200 | 4160368250 | 22150 | 21900 | 22150 | 21850 | 13932 |
| 501 | 20240729 | 102100 | 3853702200 | 21900 | 21900 | 21900 | 21850 | 5385 |
| 502 | 20240729 | 102000 | 3736022000 | 21900 | 21850 | 21900 | 21850 | 128 |
| 503 | 20240729 | 101900 | 3733219350 | 21900 | 21900 | 21950 | 21900 | 556 |
| 504 | 20240729 | 101800 | 3721031600 | 21900 | 21950 | 21950 | 21850 | 1365 |
| 505 | 20240729 | 101700 | 3691136350 | 21950 | 21850 | 21950 | 21850 | 4091 |
| 506 | 20240729 | 101600 | 3601648250 | 21850 | 21850 | 21900 | 21800 | 1992 |
| 507 | 20240729 | 101500 | 3558189950 | 21900 | 21850 | 21900 | 21850 | 804 |
| 508 | 20240729 | 101400 | 3540609450 | 21850 | 21850 | 21850 | 21850 | 1211 |
| 509 | 20240729 | 101300 | 3514149100 | 21850 | 21800 | 21850 | 21800 | 266 |
| 510 | 20240729 | 101200 | 3508339050 | 21850 | 21750 | 21900 | 21750 | 6179 |
| 511 | 20240729 | 101100 | 3373621950 | 21750 | 21700 | 21750 | 21700 | 313 |
| 512 | 20240729 | 101000 | 3366823450 | 21750 | 21650 | 21750 | 21650 | 1237 |
| 513 | 20240729 | 100900 | 3339980750 | 21650 | 21600 | 21650 | 21600 | 471 |
| 514 | 20240729 | 100800 | 3329791450 | 21650 | 21650 | 21650 | 21650 | 11 |
| 515 | 20240729 | 100700 | 3329553300 | 21650 | 21650 | 21700 | 21650 | 630 |
| 516 | 20240729 | 100600 | 3315913700 | 21650 | 21650 | 21650 | 21600 | 634 |
| 517 | 20240729 | 100500 | 3302216950 | 21650 | 21700 | 21700 | 21650 | 2256 |
| 518 | 20240729 | 100400 | 3253269450 | 21750 | 21700 | 21750 | 21700 | 412 |
| 519 | 20240729 | 100300 | 3244318550 | 21750 | 21700 | 21750 | 21700 | 1142 |
| 520 | 20240729 | 100200 | 3219531700 | 21750 | 21700 | 21750 | 21700 | 256 |
| 521 | 20240729 | 100100 | 3213972800 | 21650 | 21650 | 21750 | 21650 | 565 |
| 522 | 20240729 | 100000 | 3201735400 | 21700 | 21700 | 21700 | 21650 | 37 |
| 523 | 20240729 | 095900 | 3200933600 | 21700 | 21700 | 21750 | 21700 | 1401 |
| 524 | 20240729 | 095800 | 3170531850 | 21750 | 21750 | 21800 | 21700 | 80 |
| 525 | 20240729 | 095700 | 3168791600 | 21800 | 21800 | 21800 | 21700 | 444 |
| 526 | 20240729 | 095600 | 3159117900 | 21800 | 21650 | 21800 | 21650 | 480 |
| 527 | 20240729 | 095500 | 3148687250 | 21700 | 21550 | 21750 | 21550 | 2773 |
| 528 | 20240729 | 095400 | 3088669550 | 21600 | 21600 | 21650 | 21600 | 1030 |
| 529 | 20240729 | 095300 | 3066402250 | 21650 | 21700 | 21750 | 21650 | 385 |
| 530 | 20240729 | 095200 | 3058057150 | 21750 | 21800 | 21850 | 21650 | 2481 |
| 531 | 20240729 | 095100 | 3004126000 | 21850 | 21800 | 21850 | 21800 | 165 |
| 532 | 20240729 | 095000 | 3000525800 | 21850 | 21850 | 21850 | 21800 | 517 |
| 533 | 20240729 | 094900 | 2989251350 | 21850 | 21850 | 21850 | 21850 | 122 |
| 534 | 20240729 | 094800 | 2986585650 | 21850 | 21800 | 21850 | 21750 | 857 |
| 535 | 20240729 | 094700 | 2967913750 | 21800 | 21900 | 21900 | 21750 | 1521 |
| 536 | 20240729 | 094600 | 2934692050 | 21900 | 21950 | 21950 | 21800 | 1175 |
| 537 | 20240729 | 094500 | 2908985750 | 21900 | 21850 | 21950 | 21750 | 5652 |
| 538 | 20240729 | 094400 | 2785522350 | 21850 | 21700 | 21850 | 21650 | 4469 |
| 539 | 20240729 | 094300 | 2688300000 | 21750 | 21650 | 21750 | 21650 | 705 |
| 540 | 20240729 | 094200 | 2672993050 | 21700 | 21650 | 21750 | 21600 | 3253 |
| 541 | 20240729 | 094100 | 2602400250 | 21650 | 21600 | 21700 | 21550 | 1141 |
| 542 | 20240729 | 094000 | 2577745700 | 21550 | 21700 | 21750 | 21550 | 2608 |
| 543 | 20240729 | 093900 | 2521162350 | 21700 | 21600 | 21700 | 21500 | 1806 |
| 544 | 20240729 | 093800 | 2482134650 | 21550 | 21600 | 21600 | 21550 | 544 |
| 545 | 20240729 | 093700 | 2470409500 | 21550 | 21550 | 21600 | 21550 | 108 |
| 546 | 20240729 | 093600 | 2468077000 | 21600 | 21550 | 21600 | 21500 | 739 |
| 547 | 20240729 | 093500 | 2452163250 | 21550 | 21500 | 21550 | 21500 | 16 |
| 548 | 20240729 | 093400 | 2451819050 | 21550 | 21550 | 21550 | 21500 | 19 |
| 549 | 20240729 | 093300 | 2451409650 | 21600 | 21550 | 21650 | 21350 | 5316 |
| 550 | 20240729 | 093200 | 2337155750 | 21600 | 21550 | 21600 | 21550 | 1274 |
| 551 | 20240729 | 093100 | 2309695750 | 21550 | 21650 | 21650 | 21550 | 439 |
| 552 | 20240729 | 093000 | 2300225300 | 21600 | 21500 | 21650 | 21400 | 2764 |
| 553 | 20240729 | 092900 | 2240684600 | 21450 | 21600 | 21600 | 21450 | 2547 |
| 554 | 20240729 | 092800 | 2185921700 | 21600 | 21600 | 21600 | 21500 | 723 |
| 555 | 20240729 | 092700 | 2170345350 | 21600 | 21750 | 21750 | 21550 | 2036 |
| 556 | 20240729 | 092600 | 2126341800 | 21750 | 21700 | 21750 | 21650 | 1816 |
| 557 | 20240729 | 092500 | 2086947450 | 21650 | 21600 | 21750 | 21550 | 2614 |
| 558 | 20240729 | 092400 | 2030270000 | 21650 | 21600 | 21650 | 21500 | 2043 |
| 559 | 20240729 | 092300 | 1986244100 | 21600 | 21600 | 21600 | 21550 | 2563 |
| 560 | 20240729 | 092200 | 1930992700 | 21600 | 21650 | 21650 | 21600 | 1427 |
| 561 | 20240729 | 092100 | 1900152000 | 21600 | 21750 | 21750 | 21600 | 1773 |
| 562 | 20240729 | 092000 | 1861744150 | 21700 | 21500 | 21750 | 21450 | 15498 |
| 563 | 20240729 | 091900 | 1526611950 | 21450 | 21450 | 21500 | 21450 | 3675 |
| 564 | 20240729 | 091800 | 1447699650 | 21500 | 21350 | 21500 | 21350 | 5187 |
| 565 | 20240729 | 091700 | 1336680100 | 21300 | 21350 | 21350 | 21250 | 1865 |
| 566 | 20240729 | 091600 | 1296960900 | 21350 | 21250 | 21350 | 21250 | 1913 |
| 567 | 20240729 | 091500 | 1256207700 | 21350 | 21200 | 21350 | 21200 | 563 |
| 568 | 20240729 | 091400 | 1244213000 | 21200 | 21200 | 21350 | 21200 | 10042 |
| 569 | 20240729 | 091300 | 1030727600 | 21200 | 21050 | 21200 | 21050 | 2915 |
| 570 | 20240729 | 091200 | 969150300 | 21050 | 20900 | 21050 | 20850 | 3427 |
| 571 | 20240729 | 091100 | 897351650 | 20900 | 20950 | 20950 | 20850 | 2215 |
| 572 | 20240729 | 091000 | 851080100 | 20950 | 21000 | 21000 | 20850 | 2853 |
| 573 | 20240729 | 090900 | 791496000 | 21000 | 21000 | 21000 | 20950 | 586 |
| 574 | 20240729 | 090800 | 779206500 | 21000 | 21000 | 21000 | 20900 | 404 |
| 575 | 20240729 | 090700 | 770731850 | 20950 | 20900 | 21000 | 20850 | 1338 |
| 576 | 20240729 | 090600 | 742752950 | 20950 | 21050 | 21050 | 20900 | 1517 |
| 577 | 20240729 | 090500 | 710955150 | 21050 | 20950 | 21150 | 20950 | 2135 |
| 578 | 20240729 | 090400 | 666011000 | 21000 | 20900 | 21050 | 20900 | 5092 |
| 579 | 20240729 | 090300 | 559204750 | 20900 | 20800 | 20900 | 20650 | 5800 |
| 580 | 20240729 | 090200 | 438970850 | 20750 | 20900 | 20900 | 20750 | 3796 |
| 581 | 20240729 | 090100 | 360005700 | 20900 | 20950 | 21000 | 20800 | 5189 |
| 582 | 20240729 | 090000 | 251618150 | 20950 | 21100 | 21150 | 20950 | 11508 |