31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240730 | 184000 | 4270026850 | 21800 | 21800 | 21800 | 21800 | 3790 |
| 3 | 20240730 | 183900 | 4270026850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 4 | 20240730 | 183800 | 4270026850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 5 | 20240730 | 183700 | 4270026850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 6 | 20240730 | 183600 | 4270026850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 7 | 20240730 | 183500 | 4270026850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 8 | 20240730 | 183400 | 4270026850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 9 | 20240730 | 183300 | 4270026850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 10 | 20240730 | 183200 | 4270026850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 11 | 20240730 | 183100 | 4270026850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 12 | 20240730 | 183000 | 4270026850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 13 | 20240730 | 182900 | 4270026850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 14 | 20240730 | 182800 | 4270026850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 15 | 20240730 | 182700 | 4270026850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 16 | 20240730 | 182600 | 4270026850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 17 | 20240730 | 182500 | 4270026850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 18 | 20240730 | 182400 | 4270026850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 19 | 20240730 | 182300 | 4270026850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 20 | 20240730 | 182200 | 4270026850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 21 | 20240730 | 182100 | 4270026850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 22 | 20240730 | 182000 | 4270026850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 23 | 20240730 | 181900 | 4270026850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 24 | 20240730 | 181800 | 4270026850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 25 | 20240730 | 181700 | 4270026850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 26 | 20240730 | 181600 | 4270026850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 27 | 20240730 | 181500 | 4270026850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 28 | 20240730 | 181400 | 4270026850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 29 | 20240730 | 181300 | 4270026850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 30 | 20240730 | 181200 | 4270026850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 31 | 20240730 | 181100 | 4270026850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 32 | 20240730 | 181000 | 4270026850 | 21800 | 21800 | 21800 | 21800 | 3790 |
| 33 | 20240730 | 180900 | 4270026850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 34 | 20240730 | 180800 | 4270026850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 35 | 20240730 | 180700 | 4270026850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 36 | 20240730 | 180600 | 4270026850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 37 | 20240730 | 180500 | 4270026850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 38 | 20240730 | 180400 | 4270026850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 39 | 20240730 | 180300 | 4270026850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 40 | 20240730 | 180200 | 4270026850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 41 | 20240730 | 180100 | 4270026850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 42 | 20240730 | 180000 | 4270026850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 43 | 20240730 | 175900 | 4270026850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 44 | 20240730 | 175800 | 4270026850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 45 | 20240730 | 175700 | 4270026850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 46 | 20240730 | 175600 | 4270026850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 47 | 20240730 | 175500 | 4270026850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 48 | 20240730 | 175400 | 4270026850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 49 | 20240730 | 175300 | 4270026850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 50 | 20240730 | 175200 | 4270026850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 51 | 20240730 | 175100 | 4270026850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 52 | 20240730 | 175000 | 4270026850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 53 | 20240730 | 174900 | 4270026850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 54 | 20240730 | 174800 | 4270026850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 55 | 20240730 | 174700 | 4270026850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 56 | 20240730 | 174600 | 4270026850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 57 | 20240730 | 174500 | 4270026850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 58 | 20240730 | 174400 | 4270026850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 59 | 20240730 | 174300 | 4270026850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 60 | 20240730 | 174200 | 4270026850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 61 | 20240730 | 174100 | 4270026850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 62 | 20240730 | 174000 | 4270026850 | 21800 | 21800 | 21800 | 21800 | 3790 |
| 63 | 20240730 | 173900 | 4270026850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 64 | 20240730 | 173800 | 4270026850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 65 | 20240730 | 173700 | 4270026850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 66 | 20240730 | 173600 | 4270026850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 67 | 20240730 | 173500 | 4270026850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 68 | 20240730 | 173400 | 4270026850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 69 | 20240730 | 173300 | 4270026850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 70 | 20240730 | 173200 | 4270026850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 71 | 20240730 | 173100 | 4270026850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 72 | 20240730 | 173000 | 4270026850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 73 | 20240730 | 172900 | 4270026850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 74 | 20240730 | 172800 | 4270026850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 75 | 20240730 | 172700 | 4270026850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 76 | 20240730 | 172600 | 4270026850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 77 | 20240730 | 172500 | 4270026850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 78 | 20240730 | 172400 | 4270026850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 79 | 20240730 | 172300 | 4270026850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 80 | 20240730 | 172200 | 4270026850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 81 | 20240730 | 172100 | 4270026850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 82 | 20240730 | 172000 | 4270026850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 83 | 20240730 | 171900 | 4270026850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 84 | 20240730 | 171800 | 4270026850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 85 | 20240730 | 171700 | 4270026850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 86 | 20240730 | 171600 | 4270026850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 87 | 20240730 | 171500 | 4270026850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 88 | 20240730 | 171400 | 4270026850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 89 | 20240730 | 171300 | 4270026850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 90 | 20240730 | 171200 | 4270026850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 91 | 20240730 | 171100 | 4270026850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 92 | 20240730 | 171000 | 4270026850 | 21800 | 21800 | 21800 | 21800 | 3790 |
| 93 | 20240730 | 170900 | 4270026850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 94 | 20240730 | 170800 | 4270026850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 95 | 20240730 | 170700 | 4270026850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 96 | 20240730 | 170600 | 4270026850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 97 | 20240730 | 170500 | 4270026850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 98 | 20240730 | 170400 | 4270026850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 99 | 20240730 | 170300 | 4270026850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 100 | 20240730 | 170200 | 4270026850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 101 | 20240730 | 170100 | 4270026850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 102 | 20240730 | 170000 | 4270026850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 103 | 20240730 | 165900 | 4270026850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 104 | 20240730 | 165800 | 4270026850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 105 | 20240730 | 165700 | 4270026850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 106 | 20240730 | 165600 | 4270026850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 107 | 20240730 | 165500 | 4270026850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 108 | 20240730 | 165400 | 4270026850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 109 | 20240730 | 165300 | 4270026850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 110 | 20240730 | 165200 | 4270026850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 111 | 20240730 | 165100 | 4270026850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 112 | 20240730 | 165000 | 4270026850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 113 | 20240730 | 164900 | 4270026850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 114 | 20240730 | 164800 | 4270026850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 115 | 20240730 | 164700 | 4270026850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 116 | 20240730 | 164600 | 4270026850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 117 | 20240730 | 164500 | 4270026850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 118 | 20240730 | 164400 | 4270026850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 119 | 20240730 | 164300 | 4270026850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 120 | 20240730 | 164200 | 4270026850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 121 | 20240730 | 164100 | 4270026850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 122 | 20240730 | 164000 | 4270026850 | 21800 | 21800 | 21800 | 21800 | 3790 |
| 123 | 20240730 | 163900 | 4270026850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 124 | 20240730 | 163800 | 4270026850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 125 | 20240730 | 163700 | 4270026850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 126 | 20240730 | 163600 | 4270026850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 127 | 20240730 | 163500 | 4270026850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 128 | 20240730 | 163400 | 4270026850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 129 | 20240730 | 163300 | 4270026850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 130 | 20240730 | 163200 | 4270026850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 131 | 20240730 | 163100 | 4270026850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 132 | 20240730 | 163000 | 4270026850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 133 | 20240730 | 162900 | 4270026850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 134 | 20240730 | 162800 | 4270026850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 135 | 20240730 | 162700 | 4270026850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 136 | 20240730 | 162600 | 4270026850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 137 | 20240730 | 162500 | 4270026850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 138 | 20240730 | 162400 | 4270026850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 139 | 20240730 | 162300 | 4270026850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 140 | 20240730 | 162200 | 4270026850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 141 | 20240730 | 162100 | 4270026850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 142 | 20240730 | 162000 | 4270026850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 143 | 20240730 | 161900 | 4270026850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 144 | 20240730 | 161800 | 4270026850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 145 | 20240730 | 161700 | 4270026850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 146 | 20240730 | 161600 | 4270026850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 147 | 20240730 | 161500 | 4270026850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 148 | 20240730 | 161400 | 4270026850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 149 | 20240730 | 161300 | 4270026850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 150 | 20240730 | 161200 | 4270026850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 151 | 20240730 | 161100 | 4270026850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 152 | 20240730 | 161000 | 4270026850 | 21800 | 21800 | 21800 | 21800 | 3790 |
| 153 | 20240730 | 160900 | 4270026850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 154 | 20240730 | 160800 | 4270026850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 155 | 20240730 | 160700 | 4270026850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 156 | 20240730 | 160600 | 4270026850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 157 | 20240730 | 160500 | 4270026850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 158 | 20240730 | 160400 | 4270026850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 159 | 20240730 | 160300 | 4270026850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 160 | 20240730 | 160200 | 4270026850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 161 | 20240730 | 160100 | 4270026850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 162 | 20240730 | 160000 | 4270026850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 163 | 20240730 | 155900 | 4270026850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 164 | 20240730 | 155800 | 4270026850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 165 | 20240730 | 155700 | 4270026850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 166 | 20240730 | 155600 | 4270026850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 167 | 20240730 | 155500 | 4270026850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 168 | 20240730 | 155400 | 4270026850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 169 | 20240730 | 155300 | 4270026850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 170 | 20240730 | 155200 | 4270026850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 171 | 20240730 | 155100 | 4270026850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 172 | 20240730 | 155000 | 4270026850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 173 | 20240730 | 154900 | 4270026850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 174 | 20240730 | 154800 | 4270026850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 175 | 20240730 | 154700 | 4270026850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 176 | 20240730 | 154600 | 4270026850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 177 | 20240730 | 154500 | 4270026850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 178 | 20240730 | 154400 | 4270026850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 179 | 20240730 | 154300 | 4270026850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 180 | 20240730 | 154200 | 4270026850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 181 | 20240730 | 154100 | 4270026850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 182 | 20240730 | 154000 | 4270026850 | 21800 | 21800 | 21800 | 21800 | 3790 |
| 183 | 20240730 | 153900 | 4270026850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 184 | 20240730 | 153800 | 4270026850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 185 | 20240730 | 153700 | 4270026850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 186 | 20240730 | 153600 | 4270026850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 187 | 20240730 | 153500 | 4270026850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 188 | 20240730 | 153400 | 4270026850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 189 | 20240730 | 153300 | 4270026850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 190 | 20240730 | 153200 | 4270026850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 191 | 20240730 | 153100 | 4270026850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 192 | 20240730 | 153000 | 4270026850 | 21800 | 21800 | 21800 | 21800 | 3790 |
| 193 | 20240730 | 152900 | 4187404850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 194 | 20240730 | 152800 | 4187404850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 195 | 20240730 | 152700 | 4187404850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 196 | 20240730 | 152600 | 4187404850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 197 | 20240730 | 152500 | 4187404850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 198 | 20240730 | 152400 | 4187404850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 199 | 20240730 | 152300 | 4187404850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 200 | 20240730 | 152200 | 4187404850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 201 | 20240730 | 152100 | 4187404850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 202 | 20240730 | 152000 | 4187404850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 203 | 20240730 | 151900 | 4187404850 | 21900 | 21950 | 21950 | 21850 | 226 |
| 204 | 20240730 | 151800 | 4182459850 | 21950 | 21900 | 22000 | 21900 | 411 |
| 205 | 20240730 | 151700 | 4173443450 | 21900 | 22000 | 22000 | 21900 | 1193 |
| 206 | 20240730 | 151600 | 4147308800 | 21950 | 22000 | 22000 | 21950 | 316 |
| 207 | 20240730 | 151500 | 4140364650 | 22000 | 22000 | 22000 | 21950 | 230 |
| 208 | 20240730 | 151400 | 4135309650 | 21950 | 22000 | 22000 | 21950 | 253 |
| 209 | 20240730 | 151300 | 4129746900 | 22000 | 22000 | 22000 | 22000 | 184 |
| 210 | 20240730 | 151200 | 4125698900 | 22000 | 22000 | 22050 | 22000 | 245 |
| 211 | 20240730 | 151100 | 4120304350 | 21950 | 21950 | 21950 | 21950 | 423 |
| 212 | 20240730 | 151000 | 4111019500 | 21950 | 21950 | 22000 | 21900 | 903 |
| 213 | 20240730 | 150900 | 4091209550 | 21950 | 22000 | 22050 | 21950 | 810 |
| 214 | 20240730 | 150800 | 4073382600 | 22000 | 22000 | 22000 | 21950 | 335 |
| 215 | 20240730 | 150700 | 4066013000 | 22000 | 22000 | 22000 | 22000 | 172 |
| 216 | 20240730 | 150600 | 4062229000 | 22000 | 22000 | 22000 | 22000 | 210 |
| 217 | 20240730 | 150500 | 4057609000 | 22000 | 22000 | 22000 | 21950 | 227 |
| 218 | 20240730 | 150400 | 4052615250 | 21950 | 22000 | 22000 | 21950 | 278 |
| 219 | 20240730 | 150300 | 4046504000 | 22000 | 22000 | 22000 | 21950 | 282 |
| 220 | 20240730 | 150200 | 4040304950 | 22000 | 22000 | 22000 | 21950 | 468 |
| 221 | 20240730 | 150100 | 4030021600 | 22000 | 22050 | 22050 | 22000 | 599 |
| 222 | 20240730 | 150000 | 4016838000 | 22000 | 22000 | 22050 | 22000 | 295 |
| 223 | 20240730 | 145900 | 4010345350 | 22000 | 22000 | 22000 | 22000 | 213 |
| 224 | 20240730 | 145800 | 4005659350 | 22000 | 22000 | 22000 | 21950 | 395 |
| 225 | 20240730 | 145700 | 3996979900 | 22000 | 22050 | 22050 | 22000 | 309 |
| 226 | 20240730 | 145600 | 3990178300 | 22050 | 22000 | 22050 | 22000 | 283 |
| 227 | 20240730 | 145500 | 3983945650 | 22000 | 22000 | 22000 | 22000 | 187 |
| 228 | 20240730 | 145400 | 3979831650 | 22000 | 22000 | 22000 | 21950 | 199 |
| 229 | 20240730 | 145300 | 3975454350 | 22000 | 22000 | 22000 | 21950 | 833 |
| 230 | 20240730 | 145200 | 3957133300 | 22050 | 22050 | 22050 | 22050 | 278 |
| 231 | 20240730 | 145100 | 3951003400 | 22050 | 22050 | 22050 | 22000 | 312 |
| 232 | 20240730 | 145000 | 3944125550 | 22050 | 22000 | 22050 | 21950 | 1366 |
| 233 | 20240730 | 144900 | 3914076750 | 22000 | 22000 | 22000 | 22000 | 185 |
| 234 | 20240730 | 144800 | 3910006750 | 22000 | 22050 | 22050 | 22000 | 1311 |
| 235 | 20240730 | 144700 | 3881156750 | 22050 | 22050 | 22050 | 22050 | 343 |
| 236 | 20240730 | 144600 | 3873593600 | 22050 | 22000 | 22100 | 22000 | 4445 |
| 237 | 20240730 | 144500 | 3775439250 | 22050 | 21950 | 22050 | 21950 | 1760 |
| 238 | 20240730 | 144400 | 3736716650 | 22000 | 21950 | 22000 | 21950 | 1345 |
| 239 | 20240730 | 144300 | 3707151050 | 21950 | 22000 | 22000 | 21950 | 763 |
| 240 | 20240730 | 144200 | 3690390800 | 22000 | 22000 | 22000 | 22000 | 699 |
| 241 | 20240730 | 144100 | 3675012800 | 22000 | 22000 | 22050 | 22000 | 619 |
| 242 | 20240730 | 144000 | 3661393300 | 22000 | 21950 | 22000 | 21950 | 782 |
| 243 | 20240730 | 143900 | 3644200350 | 21950 | 21950 | 21950 | 21950 | 310 |
| 244 | 20240730 | 143800 | 3637395850 | 21950 | 21950 | 21950 | 21950 | 206 |
| 245 | 20240730 | 143700 | 3632874150 | 21950 | 21950 | 21950 | 21950 | 169 |
| 246 | 20240730 | 143600 | 3629164600 | 21950 | 21900 | 21950 | 21900 | 758 |
| 247 | 20240730 | 143500 | 3612559350 | 21900 | 21850 | 21900 | 21850 | 328 |
| 248 | 20240730 | 143400 | 3605389550 | 21850 | 21850 | 21850 | 21800 | 228 |
| 249 | 20240730 | 143300 | 3600410000 | 21850 | 21900 | 21900 | 21750 | 1081 |
| 250 | 20240730 | 143200 | 3576857450 | 21900 | 21900 | 21900 | 21900 | 252 |
| 251 | 20240730 | 143100 | 3571338650 | 21850 | 21900 | 21900 | 21800 | 462 |
| 252 | 20240730 | 143000 | 3561236100 | 21900 | 21850 | 21900 | 21850 | 368 |
| 253 | 20240730 | 142900 | 3553185450 | 21900 | 21900 | 21900 | 21900 | 555 |
| 254 | 20240730 | 142800 | 3541030950 | 21900 | 21900 | 21900 | 21900 | 277 |
| 255 | 20240730 | 142700 | 3534964650 | 21900 | 21900 | 21900 | 21850 | 158 |
| 256 | 20240730 | 142600 | 3531504500 | 21800 | 21900 | 21900 | 21750 | 397 |
| 257 | 20240730 | 142500 | 3522842800 | 21850 | 21850 | 21900 | 21750 | 678 |
| 258 | 20240730 | 142400 | 3508051350 | 21900 | 21800 | 21900 | 21800 | 481 |
| 259 | 20240730 | 142300 | 3497541900 | 21800 | 21850 | 21900 | 21800 | 259 |
| 260 | 20240730 | 142200 | 3491874800 | 21850 | 21950 | 21950 | 21800 | 1296 |
| 261 | 20240730 | 142100 | 3463567750 | 21900 | 21950 | 21950 | 21900 | 197 |
| 262 | 20240730 | 142000 | 3459244850 | 21800 | 21850 | 21900 | 21800 | 1096 |
| 263 | 20240730 | 141900 | 3435320950 | 21900 | 22000 | 22000 | 21800 | 1866 |
| 264 | 20240730 | 141800 | 3394501250 | 22000 | 22050 | 22050 | 21950 | 600 |
| 265 | 20240730 | 141700 | 3381295150 | 22050 | 22000 | 22050 | 22000 | 214 |
| 266 | 20240730 | 141600 | 3376579350 | 22000 | 22100 | 22100 | 22000 | 520 |
| 267 | 20240730 | 141500 | 3365111250 | 22050 | 22050 | 22100 | 22000 | 707 |
| 268 | 20240730 | 141400 | 3349538650 | 22100 | 22150 | 22150 | 22100 | 360 |
| 269 | 20240730 | 141300 | 3341578450 | 22150 | 22100 | 22150 | 22050 | 1648 |
| 270 | 20240730 | 141200 | 3305144100 | 22150 | 22150 | 22150 | 22100 | 1312 |
| 271 | 20240730 | 141100 | 3276108900 | 22150 | 22050 | 22150 | 22050 | 1706 |
| 272 | 20240730 | 141000 | 3238400700 | 22050 | 22050 | 22150 | 22000 | 1627 |
| 273 | 20240730 | 140900 | 3202477250 | 22100 | 22100 | 22150 | 22050 | 2705 |
| 274 | 20240730 | 140800 | 3142667250 | 22100 | 22100 | 22100 | 22050 | 1664 |
| 275 | 20240730 | 140700 | 3105897850 | 22100 | 22000 | 22100 | 22000 | 304 |
| 276 | 20240730 | 140600 | 3099197050 | 22000 | 22050 | 22050 | 22000 | 577 |
| 277 | 20240730 | 140500 | 3086495300 | 22050 | 22100 | 22100 | 21950 | 1170 |
| 278 | 20240730 | 140400 | 3060667150 | 22100 | 22000 | 22150 | 22000 | 892 |
| 279 | 20240730 | 140300 | 3040983600 | 22000 | 21950 | 22000 | 21950 | 290 |
| 280 | 20240730 | 140200 | 3034612300 | 21950 | 21950 | 21950 | 21950 | 151 |
| 281 | 20240730 | 140100 | 3031297850 | 21950 | 21950 | 21950 | 21950 | 307 |
| 282 | 20240730 | 140000 | 3024559200 | 21900 | 21950 | 21950 | 21900 | 352 |
| 283 | 20240730 | 135900 | 3016845700 | 21900 | 21900 | 21950 | 21900 | 998 |
| 284 | 20240730 | 135800 | 2994979300 | 21900 | 21850 | 21900 | 21800 | 154 |
| 285 | 20240730 | 135700 | 2991616550 | 21850 | 21750 | 21850 | 21750 | 666 |
| 286 | 20240730 | 135600 | 2977072700 | 21750 | 21650 | 21800 | 21650 | 453 |
| 287 | 20240730 | 135500 | 2967219600 | 21650 | 21700 | 21700 | 21650 | 419 |
| 288 | 20240730 | 135400 | 2958147700 | 21650 | 21700 | 21800 | 21650 | 428 |
| 289 | 20240730 | 135300 | 2948859350 | 21700 | 21750 | 21750 | 21700 | 232 |
| 290 | 20240730 | 135200 | 2943824000 | 21750 | 21750 | 21800 | 21700 | 293 |
| 291 | 20240730 | 135100 | 2937450600 | 21750 | 21750 | 21750 | 21700 | 337 |
| 292 | 20240730 | 135000 | 2930131850 | 21750 | 21800 | 21800 | 21700 | 408 |
| 293 | 20240730 | 134900 | 2921264250 | 21800 | 21800 | 21800 | 21800 | 0 |
| 294 | 20240730 | 134800 | 2921264250 | 21800 | 21800 | 21800 | 21800 | 266 |
| 295 | 20240730 | 134700 | 2915465450 | 21850 | 21850 | 21850 | 21850 | 1 |
| 296 | 20240730 | 134600 | 2915443600 | 21850 | 21850 | 21850 | 21800 | 211 |
| 297 | 20240730 | 134500 | 2910842700 | 21900 | 21900 | 21900 | 21800 | 199 |
| 298 | 20240730 | 134400 | 2906503600 | 21900 | 21900 | 21900 | 21850 | 329 |
| 299 | 20240730 | 134300 | 2899307700 | 21900 | 21850 | 21950 | 21850 | 500 |
| 300 | 20240730 | 134200 | 2888371650 | 21850 | 21750 | 21850 | 21750 | 537 |
| 301 | 20240730 | 134100 | 2876679100 | 21750 | 21700 | 21750 | 21700 | 173 |
| 302 | 20240730 | 134000 | 2872923000 | 21700 | 21650 | 21750 | 21650 | 1378 |
| 303 | 20240730 | 133900 | 2842988050 | 21750 | 21700 | 21750 | 21700 | 1163 |
| 304 | 20240730 | 133800 | 2817746300 | 21650 | 21650 | 21650 | 21650 | 6 |
| 305 | 20240730 | 133700 | 2817616400 | 21650 | 21650 | 21650 | 21650 | 304 |
| 306 | 20240730 | 133600 | 2811034800 | 21600 | 21650 | 21650 | 21600 | 67 |
| 307 | 20240730 | 133500 | 2809584350 | 21650 | 21650 | 21650 | 21600 | 392 |
| 308 | 20240730 | 133400 | 2801113200 | 21650 | 21700 | 21700 | 21650 | 29 |
| 309 | 20240730 | 133300 | 2800485100 | 21600 | 21650 | 21650 | 21600 | 111 |
| 310 | 20240730 | 133200 | 2798085950 | 21650 | 21600 | 21650 | 21600 | 152 |
| 311 | 20240730 | 133100 | 2794795650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 312 | 20240730 | 133000 | 2794795650 | 21600 | 21600 | 21650 | 21600 | 306 |
| 313 | 20240730 | 132900 | 2788184000 | 21650 | 21650 | 21650 | 21650 | 10 |
| 314 | 20240730 | 132800 | 2787967500 | 21650 | 21600 | 21650 | 21600 | 98 |
| 315 | 20240730 | 132700 | 2785847150 | 21600 | 21600 | 21600 | 21600 | 250 |
| 316 | 20240730 | 132600 | 2780447150 | 21600 | 21650 | 21650 | 21600 | 15 |
| 317 | 20240730 | 132500 | 2780122500 | 21700 | 21650 | 21700 | 21600 | 129 |
| 318 | 20240730 | 132400 | 2777332100 | 21700 | 21700 | 21700 | 21700 | 64 |
| 319 | 20240730 | 132300 | 2775943300 | 21700 | 21600 | 21700 | 21600 | 421 |
| 320 | 20240730 | 132200 | 2766814950 | 21650 | 21600 | 21650 | 21600 | 73 |
| 321 | 20240730 | 132100 | 2765234550 | 21550 | 21550 | 21550 | 21550 | 191 |
| 322 | 20240730 | 132000 | 2761118500 | 21600 | 21600 | 21650 | 21550 | 1027 |
| 323 | 20240730 | 131900 | 2738932400 | 21600 | 21600 | 21600 | 21600 | 127 |
| 324 | 20240730 | 131800 | 2736189200 | 21600 | 21600 | 21600 | 21600 | 54 |
| 325 | 20240730 | 131700 | 2735022800 | 21600 | 21650 | 21700 | 21600 | 554 |
| 326 | 20240730 | 131600 | 2723030850 | 21650 | 21650 | 21750 | 21650 | 561 |
| 327 | 20240730 | 131500 | 2710878200 | 21650 | 21650 | 21750 | 21650 | 607 |
| 328 | 20240730 | 131400 | 2697736450 | 21650 | 21650 | 21750 | 21650 | 112 |
| 329 | 20240730 | 131300 | 2695311250 | 21650 | 21650 | 21750 | 21650 | 78 |
| 330 | 20240730 | 131200 | 2693622250 | 21650 | 21700 | 21750 | 21650 | 96 |
| 331 | 20240730 | 131100 | 2691536850 | 21650 | 21650 | 21650 | 21650 | 0 |
| 332 | 20240730 | 131000 | 2691536850 | 21650 | 21700 | 21700 | 21650 | 627 |
| 333 | 20240730 | 130900 | 2677950500 | 21700 | 21750 | 21750 | 21700 | 158 |
| 334 | 20240730 | 130800 | 2674521850 | 21750 | 21750 | 21750 | 21750 | 475 |
| 335 | 20240730 | 130700 | 2664190600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 336 | 20240730 | 130600 | 2664190600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 337 | 20240730 | 130500 | 2664190600 | 21750 | 21750 | 21750 | 21700 | 299 |
| 338 | 20240730 | 130400 | 2657693800 | 21750 | 21750 | 21750 | 21700 | 433 |
| 339 | 20240730 | 130300 | 2648286200 | 21800 | 21800 | 21800 | 21800 | 8 |
| 340 | 20240730 | 130200 | 2648111800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 341 | 20240730 | 130100 | 2648111800 | 21750 | 21800 | 21800 | 21750 | 140 |
| 342 | 20240730 | 130000 | 2645063600 | 21800 | 21750 | 21800 | 21750 | 149 |
| 343 | 20240730 | 125900 | 2641822800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 344 | 20240730 | 125800 | 2641822800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 345 | 20240730 | 125700 | 2641822800 | 21750 | 21750 | 21750 | 21750 | 370 |
| 346 | 20240730 | 125600 | 2633775300 | 21750 | 21700 | 21750 | 21700 | 2 |
| 347 | 20240730 | 125500 | 2633731850 | 21750 | 21700 | 21750 | 21700 | 571 |
| 348 | 20240730 | 125400 | 2621339650 | 21700 | 21700 | 21700 | 21700 | 591 |
| 349 | 20240730 | 125300 | 2608514950 | 21700 | 21700 | 21700 | 21650 | 125 |
| 350 | 20240730 | 125200 | 2605802950 | 21700 | 21650 | 21700 | 21600 | 402 |
| 351 | 20240730 | 125100 | 2597099650 | 21650 | 21650 | 21650 | 21650 | 151 |
| 352 | 20240730 | 125000 | 2593830500 | 21650 | 21650 | 21650 | 21600 | 459 |
| 353 | 20240730 | 124900 | 2583902450 | 21700 | 21700 | 21700 | 21700 | 70 |
| 354 | 20240730 | 124800 | 2582383450 | 21650 | 21650 | 21650 | 21650 | 34 |
| 355 | 20240730 | 124700 | 2581647350 | 21650 | 21650 | 21650 | 21650 | 323 |
| 356 | 20240730 | 124600 | 2574654400 | 21700 | 21650 | 21700 | 21650 | 73 |
| 357 | 20240730 | 124500 | 2573073650 | 21650 | 21650 | 21700 | 21650 | 414 |
| 358 | 20240730 | 124400 | 2564107150 | 21700 | 21700 | 21700 | 21700 | 366 |
| 359 | 20240730 | 124300 | 2556164950 | 21800 | 21750 | 21800 | 21750 | 126 |
| 360 | 20240730 | 124200 | 2553424100 | 21700 | 21700 | 21700 | 21700 | 432 |
| 361 | 20240730 | 124100 | 2544049700 | 21650 | 21600 | 21650 | 21600 | 603 |
| 362 | 20240730 | 124000 | 2531009700 | 21600 | 21550 | 21600 | 21500 | 241 |
| 363 | 20240730 | 123900 | 2525826150 | 21500 | 21500 | 21500 | 21500 | 87 |
| 364 | 20240730 | 123800 | 2523955650 | 21550 | 21550 | 21600 | 21550 | 710 |
| 365 | 20240730 | 123700 | 2508650950 | 21550 | 21600 | 21650 | 21500 | 3989 |
| 366 | 20240730 | 123600 | 2422672250 | 21650 | 21650 | 21650 | 21600 | 715 |
| 367 | 20240730 | 123500 | 2407197750 | 21650 | 21750 | 21750 | 21650 | 1741 |
| 368 | 20240730 | 123400 | 2369407600 | 21750 | 21750 | 21800 | 21750 | 188 |
| 369 | 20240730 | 123300 | 2365317750 | 21750 | 21750 | 21800 | 21750 | 302 |
| 370 | 20240730 | 123200 | 2358742100 | 21750 | 21750 | 21750 | 21750 | 152 |
| 371 | 20240730 | 123100 | 2355436100 | 21750 | 21800 | 21800 | 21750 | 514 |
| 372 | 20240730 | 123000 | 2344256500 | 21750 | 21800 | 21800 | 21750 | 402 |
| 373 | 20240730 | 122900 | 2335504500 | 21850 | 21850 | 21850 | 21850 | 65 |
| 374 | 20240730 | 122800 | 2334084250 | 21800 | 21800 | 21800 | 21800 | 0 |
| 375 | 20240730 | 122700 | 2334084250 | 21800 | 21800 | 21800 | 21800 | 229 |
| 376 | 20240730 | 122600 | 2329092050 | 21850 | 21800 | 21850 | 21800 | 335 |
| 377 | 20240730 | 122500 | 2321774050 | 21800 | 21750 | 21800 | 21750 | 259 |
| 378 | 20240730 | 122400 | 2316133500 | 21800 | 21800 | 21800 | 21750 | 551 |
| 379 | 20240730 | 122300 | 2304126000 | 21850 | 21850 | 21850 | 21850 | 28 |
| 380 | 20240730 | 122200 | 2303514200 | 21850 | 21850 | 21850 | 21850 | 0 |
| 381 | 20240730 | 122100 | 2303514200 | 21850 | 21800 | 21850 | 21800 | 177 |
| 382 | 20240730 | 122000 | 2299651850 | 21750 | 21750 | 21750 | 21750 | 152 |
| 383 | 20240730 | 121900 | 2296345850 | 21750 | 21800 | 21800 | 21750 | 141 |
| 384 | 20240730 | 121800 | 2293275350 | 21800 | 21800 | 21800 | 21800 | 20 |
| 385 | 20240730 | 121700 | 2292839350 | 21800 | 21800 | 21800 | 21800 | 80 |
| 386 | 20240730 | 121600 | 2291095350 | 21800 | 21700 | 21800 | 21700 | 6 |
| 387 | 20240730 | 121500 | 2290964850 | 21700 | 21750 | 21800 | 21700 | 775 |
| 388 | 20240730 | 121400 | 2274130700 | 21800 | 21800 | 21800 | 21800 | 9 |
| 389 | 20240730 | 121300 | 2273934500 | 21800 | 21800 | 21800 | 21800 | 110 |
| 390 | 20240730 | 121200 | 2271536500 | 21800 | 21750 | 21800 | 21750 | 232 |
| 391 | 20240730 | 121100 | 2266481900 | 21750 | 21750 | 21750 | 21750 | 2 |
| 392 | 20240730 | 121000 | 2266438400 | 21700 | 21750 | 21750 | 21700 | 986 |
| 393 | 20240730 | 120900 | 2245000550 | 21850 | 21850 | 21850 | 21850 | 89 |
| 394 | 20240730 | 120800 | 2243055900 | 21850 | 21800 | 21850 | 21800 | 201 |
| 395 | 20240730 | 120700 | 2238673600 | 21800 | 21800 | 21800 | 21800 | 13 |
| 396 | 20240730 | 120600 | 2238390200 | 21800 | 21800 | 21800 | 21800 | 11 |
| 397 | 20240730 | 120500 | 2238150400 | 21850 | 21750 | 21850 | 21750 | 156 |
| 398 | 20240730 | 120400 | 2234755600 | 21750 | 21750 | 21750 | 21750 | 200 |
| 399 | 20240730 | 120300 | 2230405600 | 21750 | 21800 | 21850 | 21750 | 459 |
| 400 | 20240730 | 120200 | 2220417300 | 21750 | 21750 | 21750 | 21750 | 80 |
| 401 | 20240730 | 120100 | 2218677300 | 21750 | 21750 | 21800 | 21750 | 259 |
| 402 | 20240730 | 120000 | 2213036550 | 21750 | 21750 | 21750 | 21750 | 252 |
| 403 | 20240730 | 115900 | 2207555550 | 21750 | 21750 | 21800 | 21750 | 115 |
| 404 | 20240730 | 115800 | 2205051350 | 21750 | 21800 | 21800 | 21750 | 162 |
| 405 | 20240730 | 115700 | 2201526150 | 21800 | 21800 | 21900 | 21800 | 788 |
| 406 | 20240730 | 115600 | 2184341250 | 21800 | 21800 | 21800 | 21800 | 150 |
| 407 | 20240730 | 115500 | 2181071250 | 21800 | 21850 | 21850 | 21800 | 785 |
| 408 | 20240730 | 115400 | 2163941800 | 21850 | 21850 | 21900 | 21850 | 117 |
| 409 | 20240730 | 115300 | 2161384200 | 21900 | 21850 | 21900 | 21850 | 465 |
| 410 | 20240730 | 115200 | 2151220700 | 21850 | 21900 | 21900 | 21850 | 80 |
| 411 | 20240730 | 115100 | 2149469800 | 21900 | 21850 | 21900 | 21850 | 66 |
| 412 | 20240730 | 115000 | 2148027650 | 21850 | 21900 | 21900 | 21850 | 316 |
| 413 | 20240730 | 114900 | 2141118050 | 21900 | 21950 | 21950 | 21900 | 111 |
| 414 | 20240730 | 114800 | 2138683900 | 21950 | 21900 | 21950 | 21900 | 153 |
| 415 | 20240730 | 114700 | 2135333150 | 21900 | 21900 | 21900 | 21900 | 811 |
| 416 | 20240730 | 114600 | 2117572250 | 21900 | 21900 | 21950 | 21850 | 108 |
| 417 | 20240730 | 114500 | 2115208650 | 21900 | 21900 | 21900 | 21900 | 337 |
| 418 | 20240730 | 114400 | 2107828350 | 21900 | 21900 | 21900 | 21900 | 185 |
| 419 | 20240730 | 114300 | 2103776850 | 21900 | 21950 | 21950 | 21900 | 306 |
| 420 | 20240730 | 114200 | 2097075150 | 21950 | 21950 | 21950 | 21950 | 0 |
| 421 | 20240730 | 114100 | 2097075150 | 21950 | 21950 | 21950 | 21950 | 137 |
| 422 | 20240730 | 114000 | 2094068000 | 21900 | 21950 | 21950 | 21900 | 186 |
| 423 | 20240730 | 113900 | 2089993150 | 21950 | 21950 | 21950 | 21950 | 300 |
| 424 | 20240730 | 113800 | 2083408150 | 21950 | 22000 | 22000 | 21950 | 174 |
| 425 | 20240730 | 113700 | 2079580250 | 22000 | 21950 | 22000 | 21950 | 75 |
| 426 | 20240730 | 113600 | 2077930750 | 21950 | 21950 | 21950 | 21950 | 27 |
| 427 | 20240730 | 113500 | 2077338100 | 21950 | 21950 | 22000 | 21950 | 212 |
| 428 | 20240730 | 113400 | 2072684450 | 22000 | 22000 | 22000 | 22000 | 4 |
| 429 | 20240730 | 113300 | 2072596450 | 22000 | 22000 | 22000 | 22000 | 65 |
| 430 | 20240730 | 113200 | 2071166450 | 21950 | 21950 | 21950 | 21950 | 0 |
| 431 | 20240730 | 113100 | 2071166450 | 21950 | 21950 | 21950 | 21950 | 800 |
| 432 | 20240730 | 113000 | 2053606450 | 21950 | 21950 | 21950 | 21950 | 224 |
| 433 | 20240730 | 112900 | 2048689650 | 22000 | 21950 | 22000 | 21900 | 792 |
| 434 | 20240730 | 112800 | 2031308100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 435 | 20240730 | 112700 | 2031308100 | 21950 | 21950 | 21950 | 21950 | 11 |
| 436 | 20240730 | 112600 | 2031066650 | 22000 | 21950 | 22000 | 21950 | 24 |
| 437 | 20240730 | 112500 | 2030538700 | 22000 | 21950 | 22000 | 21900 | 170 |
| 438 | 20240730 | 112400 | 2026804900 | 22000 | 22000 | 22000 | 22000 | 267 |
| 439 | 20240730 | 112300 | 2020930900 | 22000 | 22000 | 22000 | 22000 | 181 |
| 440 | 20240730 | 112200 | 2016948900 | 22000 | 22000 | 22000 | 22000 | 72 |
| 441 | 20240730 | 112100 | 2015364900 | 22000 | 21950 | 22000 | 21950 | 70 |
| 442 | 20240730 | 112000 | 2013825200 | 21950 | 21900 | 21950 | 21900 | 155 |
| 443 | 20240730 | 111900 | 2010430300 | 21900 | 21900 | 21950 | 21900 | 57 |
| 444 | 20240730 | 111800 | 2009181450 | 21900 | 21900 | 21950 | 21900 | 104 |
| 445 | 20240730 | 111700 | 2006903650 | 21900 | 21900 | 22000 | 21900 | 143 |
| 446 | 20240730 | 111600 | 2003765250 | 21900 | 21900 | 21950 | 21900 | 136 |
| 447 | 20240730 | 111500 | 2000785800 | 21900 | 22000 | 22000 | 21900 | 605 |
| 448 | 20240730 | 111400 | 1987487950 | 22000 | 22000 | 22050 | 22000 | 191 |
| 449 | 20240730 | 111300 | 1983285800 | 22050 | 22050 | 22100 | 22000 | 799 |
| 450 | 20240730 | 111200 | 1965668850 | 22050 | 22100 | 22100 | 22050 | 316 |
| 451 | 20240730 | 111100 | 1958686150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 452 | 20240730 | 111000 | 1958686150 | 22100 | 22150 | 22150 | 22100 | 343 |
| 453 | 20240730 | 110900 | 1951102500 | 22150 | 22100 | 22150 | 22100 | 15 |
| 454 | 20240730 | 110800 | 1950770750 | 22150 | 22150 | 22150 | 22150 | 38 |
| 455 | 20240730 | 110700 | 1949929050 | 22150 | 22150 | 22150 | 22150 | 4 |
| 456 | 20240730 | 110600 | 1949840450 | 22100 | 22150 | 22150 | 22100 | 139 |
| 457 | 20240730 | 110500 | 1946765300 | 22150 | 22050 | 22150 | 22050 | 117 |
| 458 | 20240730 | 110400 | 1944184950 | 22100 | 22100 | 22100 | 22100 | 10 |
| 459 | 20240730 | 110300 | 1943963950 | 22150 | 22150 | 22150 | 22150 | 20 |
| 460 | 20240730 | 110200 | 1943520950 | 22050 | 22100 | 22200 | 22050 | 467 |
| 461 | 20240730 | 110100 | 1933193000 | 22150 | 22200 | 22200 | 22150 | 1240 |
| 462 | 20240730 | 110000 | 1905686150 | 22250 | 22150 | 22250 | 22150 | 827 |
| 463 | 20240730 | 105900 | 1887352650 | 22250 | 22150 | 22250 | 22150 | 1075 |
| 464 | 20240730 | 105800 | 1863483900 | 22100 | 22200 | 22200 | 22100 | 306 |
| 465 | 20240730 | 105700 | 1856704500 | 22150 | 22100 | 22150 | 22100 | 323 |
| 466 | 20240730 | 105600 | 1849550850 | 22150 | 22100 | 22150 | 22100 | 318 |
| 467 | 20240730 | 105500 | 1842522950 | 22100 | 22150 | 22200 | 22100 | 322 |
| 468 | 20240730 | 105400 | 1835396500 | 22200 | 22150 | 22200 | 22150 | 288 |
| 469 | 20240730 | 105300 | 1829013950 | 22150 | 22150 | 22150 | 22150 | 226 |
| 470 | 20240730 | 105200 | 1824008050 | 22150 | 22100 | 22150 | 22100 | 13 |
| 471 | 20240730 | 105100 | 1823720500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 472 | 20240730 | 105000 | 1823720500 | 22100 | 22100 | 22150 | 22100 | 318 |
| 473 | 20240730 | 104900 | 1816688100 | 22150 | 22100 | 22150 | 22100 | 510 |
| 474 | 20240730 | 104800 | 1805411650 | 22100 | 22100 | 22100 | 22100 | 10 |
| 475 | 20240730 | 104700 | 1805190650 | 22050 | 22050 | 22050 | 22050 | 1 |
| 476 | 20240730 | 104600 | 1805168600 | 22150 | 22150 | 22150 | 22100 | 178 |
| 477 | 20240730 | 104500 | 1801230000 | 22150 | 22100 | 22150 | 22050 | 535 |
| 478 | 20240730 | 104400 | 1789424650 | 22150 | 22100 | 22150 | 22100 | 180 |
| 479 | 20240730 | 104300 | 1785439700 | 22100 | 22050 | 22100 | 22050 | 14 |
| 480 | 20240730 | 104200 | 1785130950 | 22050 | 22050 | 22050 | 22050 | 1 |
| 481 | 20240730 | 104100 | 1785108900 | 22050 | 22000 | 22100 | 22000 | 748 |
| 482 | 20240730 | 104000 | 1768634650 | 22000 | 22050 | 22050 | 22000 | 308 |
| 483 | 20240730 | 103900 | 1761854150 | 22050 | 22100 | 22100 | 22050 | 380 |
| 484 | 20240730 | 103800 | 1753460200 | 22100 | 22100 | 22200 | 22100 | 192 |
| 485 | 20240730 | 103700 | 1749210500 | 22100 | 22150 | 22150 | 22100 | 156 |
| 486 | 20240730 | 103600 | 1745762500 | 22150 | 22150 | 22250 | 22150 | 275 |
| 487 | 20240730 | 103500 | 1739670750 | 22150 | 22250 | 22250 | 22150 | 330 |
| 488 | 20240730 | 103400 | 1732356750 | 22250 | 22250 | 22300 | 22250 | 615 |
| 489 | 20240730 | 103300 | 1718666950 | 22250 | 22250 | 22300 | 22250 | 624 |
| 490 | 20240730 | 103200 | 1704764200 | 22300 | 22300 | 22300 | 22250 | 201 |
| 491 | 20240730 | 103100 | 1700288600 | 22300 | 22300 | 22300 | 22250 | 121 |
| 492 | 20240730 | 103000 | 1697595600 | 22300 | 22200 | 22300 | 22150 | 943 |
| 493 | 20240730 | 102900 | 1676623600 | 22250 | 22300 | 22300 | 22250 | 415 |
| 494 | 20240730 | 102800 | 1667382350 | 22250 | 22250 | 22300 | 22250 | 400 |
| 495 | 20240730 | 102700 | 1658479700 | 22250 | 22200 | 22250 | 22200 | 12 |
| 496 | 20240730 | 102600 | 1658213250 | 22250 | 22200 | 22250 | 22200 | 100 |
| 497 | 20240730 | 102500 | 1655992200 | 22250 | 22200 | 22250 | 22150 | 119 |
| 498 | 20240730 | 102400 | 1653350550 | 22250 | 22150 | 22250 | 22150 | 445 |
| 499 | 20240730 | 102300 | 1643472400 | 22200 | 22200 | 22200 | 22150 | 331 |
| 500 | 20240730 | 102200 | 1636125450 | 22200 | 22200 | 22200 | 22200 | 80 |
| 501 | 20240730 | 102100 | 1634349450 | 22200 | 22200 | 22200 | 22200 | 392 |
| 502 | 20240730 | 102000 | 1625647050 | 22250 | 22100 | 22250 | 22100 | 445 |
| 503 | 20240730 | 101900 | 1615782600 | 22200 | 22100 | 22200 | 22100 | 634 |
| 504 | 20240730 | 101800 | 1601749300 | 22150 | 22150 | 22150 | 22150 | 65 |
| 505 | 20240730 | 101700 | 1600309550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 506 | 20240730 | 101600 | 1600309550 | 22150 | 22100 | 22150 | 22100 | 107 |
| 507 | 20240730 | 101500 | 1597944750 | 22150 | 22150 | 22150 | 22050 | 700 |
| 508 | 20240730 | 101400 | 1582458500 | 22250 | 22200 | 22250 | 22200 | 366 |
| 509 | 20240730 | 101300 | 1574328100 | 22250 | 22150 | 22250 | 22150 | 103 |
| 510 | 20240730 | 101200 | 1572042700 | 22150 | 22150 | 22250 | 22150 | 1795 |
| 511 | 20240730 | 101100 | 1532195950 | 22150 | 22150 | 22150 | 22100 | 448 |
| 512 | 20240730 | 101000 | 1522292250 | 22150 | 22100 | 22150 | 22100 | 1071 |
| 513 | 20240730 | 100900 | 1498595900 | 22150 | 22150 | 22150 | 22100 | 534 |
| 514 | 20240730 | 100800 | 1486789500 | 22150 | 22000 | 22150 | 22000 | 848 |
| 515 | 20240730 | 100700 | 1468113950 | 22000 | 21950 | 22000 | 21950 | 67 |
| 516 | 20240730 | 100600 | 1466642200 | 21950 | 21900 | 21950 | 21900 | 210 |
| 517 | 20240730 | 100500 | 1462037450 | 21900 | 21850 | 21900 | 21850 | 169 |
| 518 | 20240730 | 100400 | 1458342350 | 21900 | 21900 | 21900 | 21900 | 93 |
| 519 | 20240730 | 100300 | 1456305650 | 21900 | 21850 | 21900 | 21850 | 293 |
| 520 | 20240730 | 100200 | 1449896750 | 21900 | 21850 | 21900 | 21850 | 467 |
| 521 | 20240730 | 100100 | 1439689550 | 21900 | 21900 | 21900 | 21900 | 223 |
| 522 | 20240730 | 100000 | 1434805850 | 21900 | 21900 | 21950 | 21900 | 295 |
| 523 | 20240730 | 095900 | 1428345300 | 21900 | 21850 | 22000 | 21850 | 1126 |
| 524 | 20240730 | 095800 | 1403671400 | 21850 | 21850 | 21900 | 21850 | 596 |
| 525 | 20240730 | 095700 | 1390644400 | 21850 | 21800 | 21900 | 21800 | 95 |
| 526 | 20240730 | 095600 | 1388569000 | 21800 | 21800 | 21900 | 21800 | 564 |
| 527 | 20240730 | 095500 | 1376251450 | 21800 | 21800 | 21850 | 21800 | 311 |
| 528 | 20240730 | 095400 | 1369468950 | 21800 | 21900 | 22100 | 21800 | 479 |
| 529 | 20240730 | 095300 | 1358992400 | 21900 | 21850 | 22200 | 21800 | 5249 |
| 530 | 20240730 | 095200 | 1243856150 | 21850 | 21850 | 21850 | 21850 | 145 |
| 531 | 20240730 | 095100 | 1240687900 | 21900 | 21850 | 21900 | 21850 | 138 |
| 532 | 20240730 | 095000 | 1237672550 | 21850 | 21850 | 21900 | 21850 | 922 |
| 533 | 20240730 | 094900 | 1217523550 | 21850 | 21850 | 21900 | 21800 | 387 |
| 534 | 20240730 | 094800 | 1209063850 | 21850 | 21850 | 21850 | 21850 | 185 |
| 535 | 20240730 | 094700 | 1205021600 | 21850 | 21850 | 21850 | 21850 | 628 |
| 536 | 20240730 | 094600 | 1191299800 | 21900 | 21900 | 21900 | 21850 | 95 |
| 537 | 20240730 | 094500 | 1189220250 | 21900 | 21950 | 22000 | 21900 | 500 |
| 538 | 20240730 | 094400 | 1178266400 | 21950 | 21950 | 21950 | 21950 | 15 |
| 539 | 20240730 | 094300 | 1177937150 | 22000 | 22050 | 22050 | 21950 | 454 |
| 540 | 20240730 | 094200 | 1167966450 | 22050 | 22000 | 22050 | 22000 | 100 |
| 541 | 20240730 | 094100 | 1165766100 | 22050 | 21900 | 22050 | 21900 | 791 |
| 542 | 20240730 | 094000 | 1148367750 | 21900 | 21900 | 21950 | 21900 | 164 |
| 543 | 20240730 | 093900 | 1144776100 | 21950 | 21900 | 21950 | 21850 | 357 |
| 544 | 20240730 | 093800 | 1136959650 | 21900 | 21850 | 21900 | 21850 | 66 |
| 545 | 20240730 | 093700 | 1135516300 | 21850 | 21850 | 21900 | 21850 | 348 |
| 546 | 20240730 | 093600 | 1127909400 | 21850 | 21900 | 21950 | 21850 | 157 |
| 547 | 20240730 | 093500 | 1124473650 | 21900 | 21850 | 21950 | 21850 | 478 |
| 548 | 20240730 | 093400 | 1114015900 | 21850 | 21900 | 21900 | 21850 | 327 |
| 549 | 20240730 | 093300 | 1106857900 | 21900 | 21850 | 21900 | 21850 | 153 |
| 550 | 20240730 | 093200 | 1103512050 | 21850 | 21850 | 21950 | 21800 | 922 |
| 551 | 20240730 | 093100 | 1083363800 | 21850 | 21900 | 21900 | 21850 | 233 |
| 552 | 20240730 | 093000 | 1078271750 | 21800 | 21900 | 22000 | 21800 | 3250 |
| 553 | 20240730 | 092900 | 1007218800 | 21950 | 21900 | 21950 | 21900 | 206 |
| 554 | 20240730 | 092800 | 1002706900 | 21900 | 21900 | 21950 | 21900 | 813 |
| 555 | 20240730 | 092700 | 984880400 | 21850 | 21850 | 21850 | 21800 | 178 |
| 556 | 20240730 | 092600 | 980992850 | 21850 | 21800 | 21850 | 21750 | 228 |
| 557 | 20240730 | 092500 | 976022750 | 21800 | 21800 | 21850 | 21800 | 270 |
| 558 | 20240730 | 092400 | 970136400 | 21800 | 21950 | 22000 | 21800 | 1298 |
| 559 | 20240730 | 092300 | 941684200 | 21950 | 21750 | 21950 | 21750 | 319 |
| 560 | 20240730 | 092200 | 934688350 | 21800 | 21900 | 21900 | 21700 | 2687 |
| 561 | 20240730 | 092100 | 876130400 | 21900 | 21950 | 21950 | 21900 | 1437 |
| 562 | 20240730 | 092000 | 844625900 | 21950 | 22000 | 22000 | 21950 | 1365 |
| 563 | 20240730 | 091900 | 814657850 | 22000 | 22000 | 22100 | 22000 | 221 |
| 564 | 20240730 | 091800 | 809793850 | 22000 | 21950 | 22050 | 21950 | 1256 |
| 565 | 20240730 | 091700 | 782116000 | 21950 | 21950 | 22050 | 21950 | 311 |
| 566 | 20240730 | 091600 | 775275750 | 21950 | 21950 | 22100 | 21900 | 1991 |
| 567 | 20240730 | 091500 | 731555150 | 21900 | 22000 | 22100 | 21900 | 1516 |
| 568 | 20240730 | 091400 | 698249800 | 22150 | 22150 | 22150 | 22100 | 734 |
| 569 | 20240730 | 091300 | 681996700 | 22150 | 21950 | 22150 | 21950 | 1395 |
| 570 | 20240730 | 091200 | 651186850 | 21900 | 22000 | 22100 | 21900 | 2650 |
| 571 | 20240730 | 091100 | 592913150 | 22050 | 22200 | 22200 | 22050 | 3095 |
| 572 | 20240730 | 091000 | 524397600 | 22200 | 22300 | 22350 | 22200 | 803 |
| 573 | 20240730 | 090900 | 506511200 | 22350 | 22200 | 22350 | 22200 | 460 |
| 574 | 20240730 | 090800 | 496251600 | 22200 | 22150 | 22300 | 22150 | 526 |
| 575 | 20240730 | 090700 | 484577550 | 22150 | 22150 | 22300 | 22150 | 639 |
| 576 | 20240730 | 090600 | 470389850 | 22100 | 22150 | 22250 | 22100 | 967 |
| 577 | 20240730 | 090500 | 448966100 | 22200 | 22150 | 22250 | 22150 | 598 |
| 578 | 20240730 | 090400 | 435690850 | 22150 | 22300 | 22300 | 22150 | 1948 |
| 579 | 20240730 | 090300 | 392448650 | 22300 | 22200 | 22350 | 22200 | 1304 |
| 580 | 20240730 | 090200 | 363403850 | 22250 | 22350 | 22350 | 22100 | 3609 |
| 581 | 20240730 | 090100 | 283351050 | 22300 | 22350 | 22500 | 22300 | 3457 |
| 582 | 20240730 | 090000 | 205831850 | 22350 | 22550 | 22550 | 22300 | 9147 |