31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240725 | 183900 | 4472975600 | 21550 | 21550 | 21550 | 21550 | 6358 |
| 3 | 20240725 | 183800 | 4472975600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 4 | 20240725 | 183700 | 4472975600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 5 | 20240725 | 183600 | 4472975600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 6 | 20240725 | 183500 | 4472975600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 7 | 20240725 | 183400 | 4472975600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 8 | 20240725 | 183300 | 4472975600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 9 | 20240725 | 183200 | 4472975600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 10 | 20240725 | 183100 | 4472975600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 11 | 20240725 | 183000 | 4472975600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 12 | 20240725 | 182900 | 4472975600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 13 | 20240725 | 182800 | 4472975600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 14 | 20240725 | 182700 | 4472975600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 15 | 20240725 | 182600 | 4472975600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 16 | 20240725 | 182500 | 4472975600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 17 | 20240725 | 182400 | 4472975600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 18 | 20240725 | 182300 | 4472975600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 19 | 20240725 | 182200 | 4472975600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 20 | 20240725 | 182100 | 4472975600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 21 | 20240725 | 182000 | 4472975600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 22 | 20240725 | 181900 | 4472975600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 23 | 20240725 | 181800 | 4472975600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 24 | 20240725 | 181700 | 4472975600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 25 | 20240725 | 181600 | 4472975600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 26 | 20240725 | 181500 | 4472975600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 27 | 20240725 | 181400 | 4472975600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 28 | 20240725 | 181300 | 4472975600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 29 | 20240725 | 181200 | 4472975600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 30 | 20240725 | 181100 | 4472975600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 31 | 20240725 | 181000 | 4472975600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 32 | 20240725 | 180900 | 4472975600 | 21550 | 21550 | 21550 | 21550 | 6358 |
| 33 | 20240725 | 180800 | 4472975600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 34 | 20240725 | 180700 | 4472975600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 35 | 20240725 | 180600 | 4472975600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 36 | 20240725 | 180500 | 4472975600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 37 | 20240725 | 180400 | 4472975600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 38 | 20240725 | 180300 | 4472975600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 39 | 20240725 | 180200 | 4472975600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 40 | 20240725 | 180100 | 4472975600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 41 | 20240725 | 180000 | 4472975600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 42 | 20240725 | 175900 | 4472975600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 43 | 20240725 | 175800 | 4472975600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 44 | 20240725 | 175700 | 4472975600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 45 | 20240725 | 175600 | 4472975600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 46 | 20240725 | 175500 | 4472975600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 47 | 20240725 | 175400 | 4472975600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 48 | 20240725 | 175300 | 4472975600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 49 | 20240725 | 175200 | 4472975600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 50 | 20240725 | 175100 | 4472975600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 51 | 20240725 | 175000 | 4472975600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 52 | 20240725 | 174900 | 4472975600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 53 | 20240725 | 174800 | 4472975600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 54 | 20240725 | 174700 | 4472975600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 55 | 20240725 | 174600 | 4472975600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 56 | 20240725 | 174500 | 4472975600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 57 | 20240725 | 174400 | 4472975600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 58 | 20240725 | 174300 | 4472975600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 59 | 20240725 | 174200 | 4472975600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 60 | 20240725 | 174100 | 4472975600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 61 | 20240725 | 174000 | 4472975600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 62 | 20240725 | 173900 | 4472975600 | 21550 | 21550 | 21550 | 21550 | 6358 |
| 63 | 20240725 | 173800 | 4472975600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 64 | 20240725 | 173700 | 4472975600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 65 | 20240725 | 173600 | 4472975600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 66 | 20240725 | 173500 | 4472975600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 67 | 20240725 | 173400 | 4472975600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 68 | 20240725 | 173300 | 4472975600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 69 | 20240725 | 173200 | 4472975600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 70 | 20240725 | 173100 | 4472975600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 71 | 20240725 | 173000 | 4472975600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 72 | 20240725 | 172900 | 4472975600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 73 | 20240725 | 172800 | 4472975600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 74 | 20240725 | 172700 | 4472975600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 75 | 20240725 | 172600 | 4472975600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 76 | 20240725 | 172500 | 4472975600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 77 | 20240725 | 172400 | 4472975600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 78 | 20240725 | 172300 | 4472975600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 79 | 20240725 | 172200 | 4472975600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 80 | 20240725 | 172100 | 4472975600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 81 | 20240725 | 172000 | 4472975600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 82 | 20240725 | 171900 | 4472975600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 83 | 20240725 | 171800 | 4472975600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 84 | 20240725 | 171700 | 4472975600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 85 | 20240725 | 171600 | 4472975600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 86 | 20240725 | 171500 | 4472975600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 87 | 20240725 | 171400 | 4472975600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 88 | 20240725 | 171300 | 4472975600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 89 | 20240725 | 171200 | 4472975600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 90 | 20240725 | 171100 | 4472975600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 91 | 20240725 | 171000 | 4472975600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 92 | 20240725 | 170900 | 4472975600 | 21550 | 21550 | 21550 | 21550 | 6358 |
| 93 | 20240725 | 170800 | 4472975600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 94 | 20240725 | 170700 | 4472975600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 95 | 20240725 | 170600 | 4472975600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 96 | 20240725 | 170500 | 4472975600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 97 | 20240725 | 170400 | 4472975600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 98 | 20240725 | 170300 | 4472975600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 99 | 20240725 | 170200 | 4472975600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 100 | 20240725 | 170100 | 4472975600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 101 | 20240725 | 170000 | 4472975600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 102 | 20240725 | 165900 | 4472975600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 103 | 20240725 | 165800 | 4472975600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 104 | 20240725 | 165700 | 4472975600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 105 | 20240725 | 165600 | 4472975600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 106 | 20240725 | 165500 | 4472975600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 107 | 20240725 | 165400 | 4472975600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 108 | 20240725 | 165300 | 4472975600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 109 | 20240725 | 165200 | 4472975600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 110 | 20240725 | 165100 | 4472975600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 111 | 20240725 | 165000 | 4472975600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 112 | 20240725 | 164900 | 4472975600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 113 | 20240725 | 164800 | 4472975600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 114 | 20240725 | 164700 | 4472975600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 115 | 20240725 | 164600 | 4472975600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 116 | 20240725 | 164500 | 4472975600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 117 | 20240725 | 164400 | 4472975600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 118 | 20240725 | 164300 | 4472975600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 119 | 20240725 | 164200 | 4472975600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 120 | 20240725 | 164100 | 4472975600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 121 | 20240725 | 164000 | 4472975600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 122 | 20240725 | 163900 | 4472975600 | 21550 | 21550 | 21550 | 21550 | 6358 |
| 123 | 20240725 | 163800 | 4472975600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 124 | 20240725 | 163700 | 4472975600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 125 | 20240725 | 163600 | 4472975600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 126 | 20240725 | 163500 | 4472975600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 127 | 20240725 | 163400 | 4472975600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 128 | 20240725 | 163300 | 4472975600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 129 | 20240725 | 163200 | 4472975600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 130 | 20240725 | 163100 | 4472975600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 131 | 20240725 | 163000 | 4472975600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 132 | 20240725 | 162900 | 4472975600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 133 | 20240725 | 162800 | 4472975600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 134 | 20240725 | 162700 | 4472975600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 135 | 20240725 | 162600 | 4472975600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 136 | 20240725 | 162500 | 4472975600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 137 | 20240725 | 162400 | 4472975600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 138 | 20240725 | 162300 | 4472975600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 139 | 20240725 | 162200 | 4472975600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 140 | 20240725 | 162100 | 4472975600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 141 | 20240725 | 162000 | 4472975600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 142 | 20240725 | 161900 | 4472975600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 143 | 20240725 | 161800 | 4472975600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 144 | 20240725 | 161700 | 4472975600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 145 | 20240725 | 161600 | 4472975600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 146 | 20240725 | 161500 | 4472975600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 147 | 20240725 | 161400 | 4472975600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 148 | 20240725 | 161300 | 4472975600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 149 | 20240725 | 161200 | 4472975600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 150 | 20240725 | 161100 | 4472975600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 151 | 20240725 | 161000 | 4472975600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 152 | 20240725 | 160900 | 4472975600 | 21550 | 21550 | 21550 | 21550 | 6358 |
| 153 | 20240725 | 160800 | 4472975600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 154 | 20240725 | 160700 | 4472975600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 155 | 20240725 | 160600 | 4472975600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 156 | 20240725 | 160500 | 4472975600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 157 | 20240725 | 160400 | 4472975600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 158 | 20240725 | 160300 | 4472975600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 159 | 20240725 | 160200 | 4472975600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 160 | 20240725 | 160100 | 4472975600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 161 | 20240725 | 160000 | 4472975600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 162 | 20240725 | 155900 | 4472975600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 163 | 20240725 | 155800 | 4472975600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 164 | 20240725 | 155700 | 4472975600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 165 | 20240725 | 155600 | 4472975600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 166 | 20240725 | 155500 | 4472975600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 167 | 20240725 | 155400 | 4472975600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 168 | 20240725 | 155300 | 4472975600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 169 | 20240725 | 155200 | 4472975600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 170 | 20240725 | 155100 | 4472975600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 171 | 20240725 | 155000 | 4472975600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 172 | 20240725 | 154900 | 4472975600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 173 | 20240725 | 154800 | 4472975600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 174 | 20240725 | 154700 | 4472975600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 175 | 20240725 | 154600 | 4472975600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 176 | 20240725 | 154500 | 4472975600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 177 | 20240725 | 154400 | 4472975600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 178 | 20240725 | 154300 | 4472975600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 179 | 20240725 | 154200 | 4472975600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 180 | 20240725 | 154100 | 4472975600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 181 | 20240725 | 154000 | 4472975600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 182 | 20240725 | 153900 | 4472975600 | 21550 | 21550 | 21550 | 21550 | 6358 |
| 183 | 20240725 | 153800 | 4472975600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 184 | 20240725 | 153700 | 4472975600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 185 | 20240725 | 153600 | 4472975600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 186 | 20240725 | 153500 | 4472975600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 187 | 20240725 | 153400 | 4472975600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 188 | 20240725 | 153300 | 4472975600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 189 | 20240725 | 153200 | 4472975600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 190 | 20240725 | 153100 | 4472975600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 191 | 20240725 | 153000 | 4472975600 | 21550 | 21550 | 21550 | 21550 | 6358 |
| 192 | 20240725 | 152900 | 4335960700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 193 | 20240725 | 152800 | 4335960700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 194 | 20240725 | 152700 | 4335960700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 195 | 20240725 | 152600 | 4335960700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 196 | 20240725 | 152500 | 4335960700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 197 | 20240725 | 152400 | 4335960700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 198 | 20240725 | 152300 | 4335960700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 199 | 20240725 | 152200 | 4335960700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 200 | 20240725 | 152100 | 4335960700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 201 | 20240725 | 152000 | 4335960700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 202 | 20240725 | 151900 | 4335960700 | 21450 | 21500 | 21550 | 21450 | 1096 |
| 203 | 20240725 | 151800 | 4312412600 | 21500 | 21500 | 21550 | 21500 | 1130 |
| 204 | 20240725 | 151700 | 4288110350 | 21550 | 21500 | 21550 | 21500 | 487 |
| 205 | 20240725 | 151600 | 4277618050 | 21550 | 21500 | 21550 | 21500 | 186 |
| 206 | 20240725 | 151500 | 4273613650 | 21500 | 21550 | 21550 | 21500 | 1108 |
| 207 | 20240725 | 151400 | 4249743450 | 21550 | 21600 | 21600 | 21550 | 452 |
| 208 | 20240725 | 151300 | 4239999300 | 21600 | 21550 | 21600 | 21550 | 657 |
| 209 | 20240725 | 151200 | 4225810600 | 21500 | 21500 | 21500 | 21500 | 664 |
| 210 | 20240725 | 151100 | 4211534600 | 21500 | 21550 | 21600 | 21500 | 1180 |
| 211 | 20240725 | 151000 | 4186152750 | 21550 | 21550 | 21550 | 21550 | 686 |
| 212 | 20240725 | 150900 | 4171369450 | 21600 | 21600 | 21600 | 21600 | 338 |
| 213 | 20240725 | 150800 | 4164068650 | 21600 | 21600 | 21600 | 21600 | 137 |
| 214 | 20240725 | 150700 | 4161109450 | 21600 | 21600 | 21600 | 21600 | 791 |
| 215 | 20240725 | 150600 | 4144023850 | 21600 | 21650 | 21650 | 21600 | 378 |
| 216 | 20240725 | 150500 | 4135855150 | 21650 | 21650 | 21650 | 21650 | 199 |
| 217 | 20240725 | 150400 | 4131546800 | 21650 | 21650 | 21650 | 21600 | 152 |
| 218 | 20240725 | 150300 | 4128256300 | 21650 | 21650 | 21650 | 21600 | 573 |
| 219 | 20240725 | 150200 | 4115850900 | 21650 | 21650 | 21650 | 21600 | 46 |
| 220 | 20240725 | 150100 | 4114856800 | 21650 | 21600 | 21650 | 21550 | 184 |
| 221 | 20240725 | 150000 | 4110880750 | 21600 | 21600 | 21600 | 21550 | 175 |
| 222 | 20240725 | 145900 | 4107104050 | 21600 | 21600 | 21650 | 21600 | 170 |
| 223 | 20240725 | 145800 | 4103431300 | 21600 | 21600 | 21600 | 21600 | 53 |
| 224 | 20240725 | 145700 | 4102286500 | 21600 | 21650 | 21650 | 21600 | 220 |
| 225 | 20240725 | 145600 | 4097533350 | 21600 | 21550 | 21600 | 21550 | 673 |
| 226 | 20240725 | 145500 | 4082997000 | 21550 | 21550 | 21550 | 21500 | 536 |
| 227 | 20240725 | 145400 | 4071446750 | 21550 | 21550 | 21550 | 21550 | 424 |
| 228 | 20240725 | 145300 | 4062309550 | 21550 | 21550 | 21600 | 21550 | 495 |
| 229 | 20240725 | 145200 | 4051641500 | 21550 | 21700 | 21700 | 21550 | 3356 |
| 230 | 20240725 | 145100 | 3979154650 | 21650 | 21650 | 21700 | 21650 | 151 |
| 231 | 20240725 | 145000 | 3975885450 | 21650 | 21650 | 21700 | 21650 | 226 |
| 232 | 20240725 | 144900 | 3970991850 | 21650 | 21650 | 21700 | 21650 | 57 |
| 233 | 20240725 | 144800 | 3969755850 | 21650 | 21650 | 21650 | 21650 | 113 |
| 234 | 20240725 | 144700 | 3967309400 | 21700 | 21650 | 21700 | 21650 | 267 |
| 235 | 20240725 | 144600 | 3961515650 | 21650 | 21700 | 21700 | 21650 | 39 |
| 236 | 20240725 | 144500 | 3960670450 | 21650 | 21650 | 21650 | 21650 | 155 |
| 237 | 20240725 | 144400 | 3957314700 | 21650 | 21650 | 21700 | 21650 | 306 |
| 238 | 20240725 | 144300 | 3950674900 | 21650 | 21650 | 21650 | 21650 | 8 |
| 239 | 20240725 | 144200 | 3950501700 | 21700 | 21650 | 21700 | 21650 | 129 |
| 240 | 20240725 | 144100 | 3947708150 | 21650 | 21650 | 21700 | 21650 | 34 |
| 241 | 20240725 | 144000 | 3946971350 | 21650 | 21700 | 21700 | 21650 | 12 |
| 242 | 20240725 | 143900 | 3946711400 | 21650 | 21700 | 21700 | 21650 | 175 |
| 243 | 20240725 | 143800 | 3942921400 | 21650 | 21650 | 21700 | 21650 | 44 |
| 244 | 20240725 | 143700 | 3941968200 | 21650 | 21650 | 21650 | 21650 | 35 |
| 245 | 20240725 | 143600 | 3941210450 | 21650 | 21650 | 21700 | 21650 | 350 |
| 246 | 20240725 | 143500 | 3933621450 | 21650 | 21600 | 21650 | 21600 | 503 |
| 247 | 20240725 | 143400 | 3922751350 | 21600 | 21600 | 21650 | 21600 | 234 |
| 248 | 20240725 | 143300 | 3917693200 | 21650 | 21600 | 21650 | 21600 | 336 |
| 249 | 20240725 | 143200 | 3910420700 | 21600 | 21650 | 21650 | 21600 | 216 |
| 250 | 20240725 | 143100 | 3905745350 | 21600 | 21650 | 21650 | 21600 | 114 |
| 251 | 20240725 | 143000 | 3903278700 | 21650 | 21600 | 21700 | 21600 | 389 |
| 252 | 20240725 | 142900 | 3894858000 | 21600 | 21650 | 21650 | 21600 | 55 |
| 253 | 20240725 | 142800 | 3893669400 | 21600 | 21600 | 21650 | 21600 | 140 |
| 254 | 20240725 | 142700 | 3890645100 | 21600 | 21650 | 21650 | 21600 | 878 |
| 255 | 20240725 | 142600 | 3871664100 | 21650 | 21650 | 21650 | 21650 | 5 |
| 256 | 20240725 | 142500 | 3871555850 | 21700 | 21650 | 21700 | 21650 | 136 |
| 257 | 20240725 | 142400 | 3868610800 | 21650 | 21650 | 21750 | 21650 | 71 |
| 258 | 20240725 | 142300 | 3867072050 | 21650 | 21650 | 21700 | 21650 | 56 |
| 259 | 20240725 | 142200 | 3865859100 | 21700 | 21650 | 21700 | 21650 | 397 |
| 260 | 20240725 | 142100 | 3857263300 | 21700 | 21700 | 21700 | 21650 | 174 |
| 261 | 20240725 | 142000 | 3853487800 | 21700 | 21650 | 21700 | 21650 | 72 |
| 262 | 20240725 | 141900 | 3851925500 | 21650 | 21700 | 21700 | 21650 | 1070 |
| 263 | 20240725 | 141800 | 3828713650 | 21700 | 21750 | 21750 | 21700 | 118 |
| 264 | 20240725 | 141700 | 3826152250 | 21700 | 21700 | 21700 | 21700 | 9 |
| 265 | 20240725 | 141600 | 3825956950 | 21700 | 21750 | 21750 | 21700 | 795 |
| 266 | 20240725 | 141500 | 3808673400 | 21750 | 21750 | 21750 | 21750 | 7 |
| 267 | 20240725 | 141400 | 3808521150 | 21750 | 21750 | 21750 | 21750 | 11 |
| 268 | 20240725 | 141300 | 3808281900 | 21750 | 21750 | 21750 | 21750 | 129 |
| 269 | 20240725 | 141200 | 3805476150 | 21750 | 21800 | 21800 | 21750 | 401 |
| 270 | 20240725 | 141100 | 3796747700 | 21750 | 21750 | 21800 | 21750 | 174 |
| 271 | 20240725 | 141000 | 3792961800 | 21750 | 21750 | 21800 | 21750 | 9 |
| 272 | 20240725 | 140900 | 3792765950 | 21750 | 21750 | 21750 | 21750 | 14 |
| 273 | 20240725 | 140800 | 3792461450 | 21750 | 21750 | 21800 | 21750 | 171 |
| 274 | 20240725 | 140700 | 3788740200 | 21750 | 21750 | 21750 | 21750 | 8 |
| 275 | 20240725 | 140600 | 3788566200 | 21750 | 21750 | 21750 | 21750 | 11 |
| 276 | 20240725 | 140500 | 3788326950 | 21750 | 21750 | 21750 | 21750 | 148 |
| 277 | 20240725 | 140400 | 3785107950 | 21750 | 21750 | 21750 | 21750 | 212 |
| 278 | 20240725 | 140300 | 3780496950 | 21750 | 21750 | 21750 | 21750 | 38 |
| 279 | 20240725 | 140200 | 3779670450 | 21750 | 21750 | 21750 | 21750 | 126 |
| 280 | 20240725 | 140100 | 3776929950 | 21750 | 21750 | 21750 | 21750 | 6 |
| 281 | 20240725 | 140000 | 3776799450 | 21750 | 21750 | 21750 | 21750 | 242 |
| 282 | 20240725 | 135900 | 3771535950 | 21750 | 21800 | 21800 | 21750 | 461 |
| 283 | 20240725 | 135800 | 3761492550 | 21800 | 21800 | 21800 | 21800 | 336 |
| 284 | 20240725 | 135700 | 3754167750 | 21800 | 21750 | 21850 | 21750 | 116 |
| 285 | 20240725 | 135600 | 3751633800 | 21750 | 21750 | 21800 | 21750 | 127 |
| 286 | 20240725 | 135500 | 3748866200 | 21800 | 21800 | 21800 | 21750 | 86 |
| 287 | 20240725 | 135400 | 3746991900 | 21800 | 21800 | 21800 | 21800 | 106 |
| 288 | 20240725 | 135300 | 3744681100 | 21800 | 21800 | 21800 | 21800 | 320 |
| 289 | 20240725 | 135200 | 3737705100 | 21750 | 21750 | 21750 | 21750 | 14 |
| 290 | 20240725 | 135100 | 3737400600 | 21750 | 21700 | 21750 | 21700 | 306 |
| 291 | 20240725 | 135000 | 3730746750 | 21700 | 21700 | 21750 | 21700 | 136 |
| 292 | 20240725 | 134900 | 3727794050 | 21700 | 21700 | 21750 | 21700 | 312 |
| 293 | 20240725 | 134800 | 3721011150 | 21750 | 21750 | 21750 | 21700 | 408 |
| 294 | 20240725 | 134700 | 3712144900 | 21750 | 21750 | 21800 | 21750 | 120 |
| 295 | 20240725 | 134600 | 3709529850 | 21750 | 21650 | 21800 | 21650 | 576 |
| 296 | 20240725 | 134500 | 3697034550 | 21650 | 21700 | 21700 | 21650 | 642 |
| 297 | 20240725 | 134400 | 3683103200 | 21700 | 21700 | 21750 | 21700 | 106 |
| 298 | 20240725 | 134300 | 3680798300 | 21750 | 21700 | 21750 | 21700 | 872 |
| 299 | 20240725 | 134200 | 3661837700 | 21700 | 21700 | 21750 | 21700 | 267 |
| 300 | 20240725 | 134100 | 3656043100 | 21700 | 21750 | 21750 | 21700 | 81 |
| 301 | 20240725 | 134000 | 3654284600 | 21700 | 21700 | 21750 | 21700 | 17 |
| 302 | 20240725 | 133900 | 3653915650 | 21700 | 21700 | 21750 | 21700 | 136 |
| 303 | 20240725 | 133800 | 3650963800 | 21750 | 21750 | 21750 | 21700 | 16 |
| 304 | 20240725 | 133700 | 3650616450 | 21750 | 21750 | 21750 | 21700 | 109 |
| 305 | 20240725 | 133600 | 3648246250 | 21700 | 21700 | 21750 | 21700 | 155 |
| 306 | 20240725 | 133500 | 3644882000 | 21700 | 21700 | 21700 | 21700 | 3 |
| 307 | 20240725 | 133400 | 3644816900 | 21700 | 21700 | 21750 | 21700 | 22 |
| 308 | 20240725 | 133300 | 3644338600 | 21700 | 21700 | 21750 | 21700 | 156 |
| 309 | 20240725 | 133200 | 3640952850 | 21700 | 21700 | 21700 | 21700 | 4 |
| 310 | 20240725 | 133100 | 3640866050 | 21700 | 21700 | 21750 | 21700 | 30 |
| 311 | 20240725 | 133000 | 3640214000 | 21700 | 21750 | 21750 | 21700 | 155 |
| 312 | 20240725 | 132900 | 3636849950 | 21700 | 21700 | 21700 | 21700 | 22 |
| 313 | 20240725 | 132800 | 3636372550 | 21800 | 21750 | 21800 | 21550 | 2825 |
| 314 | 20240725 | 132700 | 3575319950 | 21750 | 21750 | 21750 | 21750 | 5 |
| 315 | 20240725 | 132600 | 3575211200 | 21750 | 21750 | 21800 | 21750 | 197 |
| 316 | 20240725 | 132500 | 3570923950 | 21750 | 21750 | 21750 | 21750 | 168 |
| 317 | 20240725 | 132400 | 3567269950 | 21750 | 21700 | 21750 | 21700 | 16 |
| 318 | 20240725 | 132300 | 3566922050 | 21700 | 21750 | 21750 | 21700 | 62 |
| 319 | 20240725 | 132200 | 3565574050 | 21700 | 21650 | 21800 | 21650 | 210 |
| 320 | 20240725 | 132100 | 3561008550 | 21750 | 21750 | 21800 | 21550 | 5069 |
| 321 | 20240725 | 132000 | 3451193900 | 21750 | 21800 | 21800 | 21750 | 307 |
| 322 | 20240725 | 131900 | 3444514200 | 21750 | 21750 | 21750 | 21750 | 464 |
| 323 | 20240725 | 131800 | 3434422200 | 21750 | 21800 | 21800 | 21750 | 465 |
| 324 | 20240725 | 131700 | 3424285650 | 21800 | 21800 | 21850 | 21750 | 628 |
| 325 | 20240725 | 131600 | 3410595300 | 21800 | 21850 | 21850 | 21800 | 615 |
| 326 | 20240725 | 131500 | 3397157650 | 21900 | 21850 | 21900 | 21850 | 39 |
| 327 | 20240725 | 131400 | 3396304050 | 21900 | 21850 | 21900 | 21850 | 83 |
| 328 | 20240725 | 131300 | 3394487850 | 21900 | 21850 | 21900 | 21850 | 600 |
| 329 | 20240725 | 131200 | 3381349200 | 21850 | 21850 | 21900 | 21850 | 45 |
| 330 | 20240725 | 131100 | 3380364500 | 21850 | 21850 | 21850 | 21850 | 20 |
| 331 | 20240725 | 131000 | 3379927500 | 21900 | 21900 | 21900 | 21850 | 304 |
| 332 | 20240725 | 130900 | 3373275750 | 21900 | 21950 | 21950 | 21900 | 437 |
| 333 | 20240725 | 130800 | 3363683650 | 21950 | 22000 | 22000 | 21950 | 545 |
| 334 | 20240725 | 130700 | 3351694100 | 22000 | 22000 | 22000 | 22000 | 276 |
| 335 | 20240725 | 130600 | 3345622100 | 22000 | 22000 | 22000 | 22000 | 91 |
| 336 | 20240725 | 130500 | 3343620100 | 22000 | 21950 | 22000 | 21950 | 1096 |
| 337 | 20240725 | 130400 | 3319513750 | 21900 | 21900 | 22000 | 21900 | 117 |
| 338 | 20240725 | 130300 | 3316943850 | 21900 | 21900 | 21900 | 21900 | 351 |
| 339 | 20240725 | 130200 | 3309256950 | 21850 | 21850 | 21850 | 21850 | 383 |
| 340 | 20240725 | 130100 | 3300888400 | 21850 | 21850 | 21900 | 21850 | 85 |
| 341 | 20240725 | 130000 | 3299031050 | 21850 | 21900 | 21900 | 21850 | 20 |
| 342 | 20240725 | 125900 | 3298594000 | 21850 | 21900 | 21900 | 21850 | 241 |
| 343 | 20240725 | 125800 | 3293322250 | 21850 | 21850 | 21900 | 21850 | 13 |
| 344 | 20240725 | 125700 | 3293038100 | 21850 | 21850 | 21850 | 21850 | 22 |
| 345 | 20240725 | 125600 | 3292557400 | 21850 | 21900 | 21900 | 21850 | 117 |
| 346 | 20240725 | 125500 | 3289996050 | 21900 | 21900 | 21950 | 21850 | 198 |
| 347 | 20240725 | 125400 | 3285654500 | 21850 | 21850 | 21900 | 21850 | 8 |
| 348 | 20240725 | 125300 | 3285479550 | 21850 | 21900 | 21900 | 21850 | 101 |
| 349 | 20240725 | 125200 | 3283268900 | 21900 | 21850 | 21950 | 21850 | 131 |
| 350 | 20240725 | 125100 | 3280397700 | 21850 | 21850 | 21850 | 21850 | 5 |
| 351 | 20240725 | 125000 | 3280288450 | 21850 | 21850 | 21900 | 21850 | 322 |
| 352 | 20240725 | 124900 | 3273244150 | 21850 | 21900 | 21900 | 21850 | 542 |
| 353 | 20240725 | 124800 | 3261374950 | 21900 | 21900 | 21900 | 21900 | 134 |
| 354 | 20240725 | 124700 | 3258440350 | 21900 | 21900 | 21900 | 21900 | 130 |
| 355 | 20240725 | 124600 | 3255593350 | 21900 | 21900 | 21950 | 21900 | 13 |
| 356 | 20240725 | 124500 | 3255308600 | 21900 | 21900 | 21900 | 21900 | 22 |
| 357 | 20240725 | 124400 | 3254826800 | 21900 | 21900 | 21900 | 21900 | 128 |
| 358 | 20240725 | 124300 | 3252023600 | 21900 | 21900 | 21900 | 21900 | 23 |
| 359 | 20240725 | 124200 | 3251519900 | 21900 | 21900 | 21950 | 21900 | 312 |
| 360 | 20240725 | 124100 | 3244678450 | 21900 | 21950 | 21950 | 21900 | 18 |
| 361 | 20240725 | 124000 | 3244284150 | 21950 | 21950 | 21950 | 21950 | 183 |
| 362 | 20240725 | 123900 | 3240267300 | 21950 | 21950 | 21950 | 21950 | 817 |
| 363 | 20240725 | 123800 | 3222334150 | 21950 | 21950 | 22000 | 21950 | 29 |
| 364 | 20240725 | 123700 | 3221696500 | 21950 | 21950 | 21950 | 21950 | 14 |
| 365 | 20240725 | 123600 | 3221389200 | 21950 | 21950 | 21950 | 21950 | 137 |
| 366 | 20240725 | 123500 | 3218382050 | 21950 | 21950 | 22000 | 21950 | 51 |
| 367 | 20240725 | 123400 | 3217262550 | 21950 | 21950 | 22000 | 21950 | 23 |
| 368 | 20240725 | 123300 | 3216757200 | 21950 | 21950 | 21950 | 21950 | 232 |
| 369 | 20240725 | 123200 | 3211664800 | 21950 | 21950 | 22000 | 21950 | 61 |
| 370 | 20240725 | 123100 | 3210323350 | 21950 | 21950 | 22000 | 21950 | 281 |
| 371 | 20240725 | 123000 | 3204148350 | 21950 | 22000 | 22000 | 21950 | 268 |
| 372 | 20240725 | 122900 | 3198259900 | 21950 | 21950 | 21950 | 21950 | 3 |
| 373 | 20240725 | 122800 | 3198194050 | 21950 | 21950 | 22000 | 21950 | 26 |
| 374 | 20240725 | 122700 | 3197623300 | 21950 | 21950 | 21950 | 21950 | 141 |
| 375 | 20240725 | 122600 | 3194528350 | 21950 | 21950 | 21950 | 21950 | 13 |
| 376 | 20240725 | 122500 | 3194243000 | 21950 | 21950 | 22000 | 21950 | 26 |
| 377 | 20240725 | 122400 | 3193671500 | 21950 | 21950 | 21950 | 21900 | 477 |
| 378 | 20240725 | 122300 | 3183207050 | 21900 | 21900 | 21950 | 21900 | 251 |
| 379 | 20240725 | 122200 | 3177698200 | 21950 | 21850 | 21950 | 21850 | 799 |
| 380 | 20240725 | 122100 | 3160187150 | 21850 | 21850 | 21900 | 21850 | 54 |
| 381 | 20240725 | 122000 | 3159005800 | 21850 | 21900 | 21900 | 21850 | 242 |
| 382 | 20240725 | 121900 | 3153706750 | 21850 | 21850 | 21900 | 21850 | 251 |
| 383 | 20240725 | 121800 | 3148215600 | 21850 | 21900 | 21900 | 21850 | 37 |
| 384 | 20240725 | 121700 | 3147405500 | 21850 | 21900 | 21900 | 21850 | 109 |
| 385 | 20240725 | 121600 | 3145022850 | 21850 | 21800 | 21850 | 21800 | 188 |
| 386 | 20240725 | 121500 | 3140921550 | 21800 | 21850 | 21850 | 21800 | 23 |
| 387 | 20240725 | 121400 | 3140419450 | 21800 | 21800 | 21850 | 21800 | 158 |
| 388 | 20240725 | 121300 | 3136967950 | 21800 | 21900 | 21900 | 21800 | 1538 |
| 389 | 20240725 | 121200 | 3103389100 | 21900 | 22000 | 22050 | 21900 | 3295 |
| 390 | 20240725 | 121100 | 3031085850 | 22000 | 22000 | 22000 | 22000 | 111 |
| 391 | 20240725 | 121000 | 3028643850 | 22000 | 21950 | 22000 | 21950 | 923 |
| 392 | 20240725 | 120900 | 3008344300 | 22000 | 22050 | 22100 | 21950 | 646 |
| 393 | 20240725 | 120800 | 2994110300 | 22100 | 22100 | 22150 | 22050 | 1982 |
| 394 | 20240725 | 120700 | 2950311050 | 22100 | 22050 | 22150 | 22050 | 2582 |
| 395 | 20240725 | 120600 | 2893194200 | 22050 | 22050 | 22050 | 22000 | 544 |
| 396 | 20240725 | 120500 | 2881200450 | 22050 | 22050 | 22100 | 22000 | 419 |
| 397 | 20240725 | 120400 | 2871960850 | 22000 | 21950 | 22000 | 21950 | 794 |
| 398 | 20240725 | 120300 | 2854499700 | 21950 | 21950 | 22000 | 21950 | 121 |
| 399 | 20240725 | 120200 | 2851838750 | 21950 | 21950 | 22000 | 21950 | 199 |
| 400 | 20240725 | 120100 | 2847470450 | 21950 | 21900 | 22000 | 21900 | 774 |
| 401 | 20240725 | 120000 | 2830456050 | 21900 | 21850 | 21900 | 21850 | 22 |
| 402 | 20240725 | 115900 | 2829974650 | 21850 | 21900 | 21900 | 21850 | 153 |
| 403 | 20240725 | 115800 | 2826625750 | 21950 | 21900 | 21950 | 21900 | 802 |
| 404 | 20240725 | 115700 | 2809061900 | 21900 | 21850 | 21950 | 21850 | 658 |
| 405 | 20240725 | 115600 | 2794633300 | 21850 | 21800 | 21850 | 21750 | 133 |
| 406 | 20240725 | 115500 | 2791734200 | 21800 | 21800 | 21800 | 21800 | 13 |
| 407 | 20240725 | 115400 | 2791450800 | 21800 | 21800 | 21850 | 21800 | 23 |
| 408 | 20240725 | 115300 | 2790948800 | 21900 | 21900 | 21900 | 21800 | 5302 |
| 409 | 20240725 | 115200 | 2674842900 | 21900 | 21900 | 21950 | 21900 | 141 |
| 410 | 20240725 | 115100 | 2671748750 | 21900 | 21800 | 21950 | 21800 | 1543 |
| 411 | 20240725 | 115000 | 2637918250 | 21850 | 21750 | 21850 | 21750 | 675 |
| 412 | 20240725 | 114900 | 2623219050 | 21700 | 21650 | 21700 | 21650 | 186 |
| 413 | 20240725 | 114800 | 2619183050 | 21650 | 21600 | 21650 | 21600 | 787 |
| 414 | 20240725 | 114700 | 2602144900 | 21600 | 21650 | 21650 | 21600 | 677 |
| 415 | 20240725 | 114600 | 2587512750 | 21650 | 21650 | 21700 | 21650 | 66 |
| 416 | 20240725 | 114500 | 2586083800 | 21700 | 21700 | 21700 | 21650 | 3644 |
| 417 | 20240725 | 114400 | 2507144800 | 21700 | 21700 | 21700 | 21700 | 132 |
| 418 | 20240725 | 114300 | 2504280400 | 21700 | 21700 | 21750 | 21700 | 62 |
| 419 | 20240725 | 114200 | 2502934950 | 21700 | 21700 | 21700 | 21700 | 14 |
| 420 | 20240725 | 114100 | 2502631150 | 21700 | 21700 | 21700 | 21700 | 160 |
| 421 | 20240725 | 114000 | 2499159150 | 21700 | 21700 | 21700 | 21700 | 32 |
| 422 | 20240725 | 113900 | 2498464750 | 21700 | 21700 | 21750 | 21700 | 44 |
| 423 | 20240725 | 113800 | 2497509200 | 21700 | 21700 | 21750 | 21700 | 118 |
| 424 | 20240725 | 113700 | 2494948550 | 21700 | 21750 | 21750 | 21700 | 98 |
| 425 | 20240725 | 113600 | 2492818650 | 21800 | 21750 | 21800 | 21750 | 238 |
| 426 | 20240725 | 113500 | 2487638150 | 21750 | 21750 | 21750 | 21750 | 54 |
| 427 | 20240725 | 113400 | 2486463650 | 21750 | 21750 | 21750 | 21750 | 15 |
| 428 | 20240725 | 113300 | 2486137400 | 21750 | 21750 | 21750 | 21750 | 119 |
| 429 | 20240725 | 113200 | 2483549150 | 21750 | 21750 | 21750 | 21750 | 12 |
| 430 | 20240725 | 113100 | 2483288150 | 21750 | 21800 | 21800 | 21750 | 111 |
| 431 | 20240725 | 113000 | 2480868800 | 21800 | 21750 | 21800 | 21750 | 338 |
| 432 | 20240725 | 112900 | 2473507300 | 21750 | 21750 | 21750 | 21750 | 19 |
| 433 | 20240725 | 112800 | 2473094050 | 21750 | 21750 | 21800 | 21700 | 126 |
| 434 | 20240725 | 112700 | 2470353200 | 21750 | 21750 | 21750 | 21750 | 148 |
| 435 | 20240725 | 112600 | 2467134200 | 21800 | 21850 | 21850 | 21750 | 999 |
| 436 | 20240725 | 112500 | 2445354600 | 21900 | 21900 | 21900 | 21850 | 1019 |
| 437 | 20240725 | 112400 | 2423038850 | 21900 | 21900 | 21900 | 21900 | 205 |
| 438 | 20240725 | 112300 | 2418549350 | 21850 | 21850 | 21900 | 21800 | 233 |
| 439 | 20240725 | 112200 | 2413457350 | 21850 | 21750 | 21850 | 21750 | 211 |
| 440 | 20240725 | 112100 | 2408852800 | 21750 | 21750 | 21800 | 21750 | 351 |
| 441 | 20240725 | 112000 | 2401202050 | 21750 | 21750 | 21750 | 21750 | 122 |
| 442 | 20240725 | 111900 | 2398548550 | 21750 | 21750 | 21750 | 21750 | 128 |
| 443 | 20240725 | 111800 | 2395764550 | 21750 | 21750 | 21800 | 21750 | 209 |
| 444 | 20240725 | 111700 | 2391215450 | 21750 | 21750 | 21750 | 21750 | 29 |
| 445 | 20240725 | 111600 | 2390584700 | 21750 | 21750 | 21750 | 21700 | 161 |
| 446 | 20240725 | 111500 | 2387090000 | 21700 | 21700 | 21700 | 21700 | 25 |
| 447 | 20240725 | 111400 | 2386547500 | 21700 | 21750 | 21750 | 21700 | 167 |
| 448 | 20240725 | 111300 | 2382915700 | 21750 | 21750 | 21800 | 21750 | 844 |
| 449 | 20240725 | 111200 | 2364557250 | 21750 | 21750 | 21750 | 21700 | 1449 |
| 450 | 20240725 | 111100 | 2333042350 | 21750 | 21800 | 21800 | 21750 | 214 |
| 451 | 20240725 | 111000 | 2328377250 | 21800 | 21750 | 21800 | 21750 | 421 |
| 452 | 20240725 | 110900 | 2319200950 | 21750 | 21750 | 21800 | 21750 | 63 |
| 453 | 20240725 | 110800 | 2317827800 | 21700 | 21750 | 21750 | 21700 | 55 |
| 454 | 20240725 | 110700 | 2316632050 | 21700 | 21700 | 21700 | 21700 | 153 |
| 455 | 20240725 | 110600 | 2313311950 | 21700 | 21700 | 21750 | 21700 | 1367 |
| 456 | 20240725 | 110500 | 2283580200 | 21750 | 21650 | 21750 | 21650 | 16 |
| 457 | 20240725 | 110400 | 2283233700 | 21700 | 21650 | 21700 | 21650 | 195 |
| 458 | 20240725 | 110300 | 2279010450 | 21600 | 21600 | 21600 | 21600 | 33 |
| 459 | 20240725 | 110200 | 2278297650 | 21600 | 21600 | 21600 | 21600 | 6 |
| 460 | 20240725 | 110100 | 2278168050 | 21600 | 21600 | 21650 | 21600 | 144 |
| 461 | 20240725 | 110000 | 2275057500 | 21600 | 21600 | 21650 | 21600 | 15 |
| 462 | 20240725 | 105900 | 2274733450 | 21600 | 21650 | 21650 | 21600 | 49 |
| 463 | 20240725 | 105800 | 2273672700 | 21650 | 21650 | 21650 | 21650 | 199 |
| 464 | 20240725 | 105700 | 2269364350 | 21650 | 21650 | 21650 | 21650 | 18 |
| 465 | 20240725 | 105600 | 2268974650 | 21650 | 21650 | 21650 | 21650 | 28 |
| 466 | 20240725 | 105500 | 2268368450 | 21650 | 21650 | 21700 | 21650 | 126 |
| 467 | 20240725 | 105400 | 2265640500 | 21650 | 21600 | 21650 | 21600 | 23 |
| 468 | 20240725 | 105300 | 2265143250 | 21600 | 21600 | 21650 | 21600 | 195 |
| 469 | 20240725 | 105200 | 2260931200 | 21600 | 21600 | 21600 | 21600 | 10 |
| 470 | 20240725 | 105100 | 2260715200 | 21650 | 21650 | 21650 | 21650 | 90 |
| 471 | 20240725 | 105000 | 2258766700 | 21650 | 21650 | 21700 | 21650 | 448 |
| 472 | 20240725 | 104900 | 2249057400 | 21700 | 21650 | 21700 | 21650 | 66 |
| 473 | 20240725 | 104800 | 2247625700 | 21650 | 21600 | 21650 | 21600 | 290 |
| 474 | 20240725 | 104700 | 2241361100 | 21550 | 21500 | 21550 | 21500 | 174 |
| 475 | 20240725 | 104600 | 2237611500 | 21500 | 21450 | 21500 | 21450 | 105 |
| 476 | 20240725 | 104500 | 2235354050 | 21450 | 21450 | 21500 | 21450 | 21 |
| 477 | 20240725 | 104400 | 2234903400 | 21450 | 21400 | 21500 | 21400 | 486 |
| 478 | 20240725 | 104300 | 2224471900 | 21400 | 21400 | 21450 | 21400 | 283 |
| 479 | 20240725 | 104200 | 2218415200 | 21450 | 21450 | 21450 | 21400 | 195 |
| 480 | 20240725 | 104100 | 2214236700 | 21450 | 21450 | 21450 | 21400 | 272 |
| 481 | 20240725 | 104000 | 2208403550 | 21450 | 21400 | 21500 | 21400 | 1369 |
| 482 | 20240725 | 103900 | 2179088400 | 21450 | 21500 | 21500 | 21450 | 2469 |
| 483 | 20240725 | 103800 | 2126102850 | 21500 | 21500 | 21550 | 21500 | 200 |
| 484 | 20240725 | 103700 | 2121800100 | 21500 | 21500 | 21500 | 21400 | 1194 |
| 485 | 20240725 | 103600 | 2096155500 | 21500 | 21500 | 21550 | 21500 | 244 |
| 486 | 20240725 | 103500 | 2090903900 | 21500 | 21500 | 21550 | 21500 | 340 |
| 487 | 20240725 | 103400 | 2083583100 | 21500 | 21400 | 21500 | 21400 | 330 |
| 488 | 20240725 | 103300 | 2076495500 | 21400 | 21450 | 21450 | 21400 | 812 |
| 489 | 20240725 | 103200 | 2059118450 | 21450 | 21450 | 21450 | 21450 | 605 |
| 490 | 20240725 | 103100 | 2046141200 | 21450 | 21500 | 21500 | 21400 | 2391 |
| 491 | 20240725 | 103000 | 1994915450 | 21550 | 21500 | 21550 | 21500 | 893 |
| 492 | 20240725 | 102900 | 1975715850 | 21500 | 21500 | 21550 | 21500 | 227 |
| 493 | 20240725 | 102800 | 1970835200 | 21500 | 21550 | 21550 | 21500 | 2132 |
| 494 | 20240725 | 102700 | 1924931850 | 21550 | 21600 | 21600 | 21550 | 327 |
| 495 | 20240725 | 102600 | 1917876400 | 21550 | 21600 | 21600 | 21550 | 48 |
| 496 | 20240725 | 102500 | 1916841200 | 21550 | 21600 | 21600 | 21550 | 542 |
| 497 | 20240725 | 102400 | 1905159550 | 21550 | 21600 | 21650 | 21550 | 3690 |
| 498 | 20240725 | 102300 | 1825487500 | 21600 | 21600 | 21650 | 21600 | 13 |
| 499 | 20240725 | 102200 | 1825206200 | 21700 | 21650 | 21700 | 21600 | 68 |
| 500 | 20240725 | 102100 | 1823733850 | 21600 | 21600 | 21650 | 21600 | 257 |
| 501 | 20240725 | 102000 | 1818182450 | 21600 | 21600 | 21650 | 21600 | 93 |
| 502 | 20240725 | 101900 | 1816173450 | 21650 | 21600 | 21650 | 21600 | 290 |
| 503 | 20240725 | 101800 | 1809902000 | 21600 | 21650 | 21650 | 21600 | 131 |
| 504 | 20240725 | 101700 | 1807067400 | 21650 | 21700 | 21700 | 21600 | 8 |
| 505 | 20240725 | 101600 | 1806894250 | 21600 | 21650 | 21700 | 21600 | 2093 |
| 506 | 20240725 | 101500 | 1761633950 | 21600 | 21700 | 21700 | 21600 | 2705 |
| 507 | 20240725 | 101400 | 1703061900 | 21700 | 21750 | 21750 | 21700 | 350 |
| 508 | 20240725 | 101300 | 1695450600 | 21750 | 21800 | 21800 | 21750 | 46 |
| 509 | 20240725 | 101200 | 1694450050 | 21800 | 21800 | 21800 | 21800 | 1 |
| 510 | 20240725 | 101100 | 1694428250 | 21800 | 21800 | 21800 | 21800 | 0 |
| 511 | 20240725 | 101000 | 1694428250 | 21800 | 21750 | 21800 | 21750 | 71 |
| 512 | 20240725 | 100900 | 1692883800 | 21800 | 21800 | 21800 | 21750 | 14 |
| 513 | 20240725 | 100800 | 1692578650 | 21700 | 21750 | 21750 | 21700 | 59 |
| 514 | 20240725 | 100700 | 1691295450 | 21700 | 21750 | 21750 | 21700 | 374 |
| 515 | 20240725 | 100600 | 1683174550 | 21750 | 21700 | 21750 | 21700 | 108 |
| 516 | 20240725 | 100500 | 1680830500 | 21700 | 21700 | 21700 | 21700 | 75 |
| 517 | 20240725 | 100400 | 1679203000 | 21700 | 21700 | 21700 | 21700 | 319 |
| 518 | 20240725 | 100300 | 1672280700 | 21700 | 21700 | 21750 | 21700 | 933 |
| 519 | 20240725 | 100200 | 1652033850 | 21700 | 21750 | 21750 | 21700 | 640 |
| 520 | 20240725 | 100100 | 1638133850 | 21750 | 21850 | 21850 | 21750 | 1377 |
| 521 | 20240725 | 100000 | 1608150300 | 21850 | 21900 | 21900 | 21850 | 53 |
| 522 | 20240725 | 095900 | 1606991950 | 21850 | 21850 | 21850 | 21850 | 6 |
| 523 | 20240725 | 095800 | 1606860850 | 21850 | 21850 | 21850 | 21850 | 3 |
| 524 | 20240725 | 095700 | 1606795300 | 21850 | 21850 | 21900 | 21850 | 554 |
| 525 | 20240725 | 095600 | 1594687900 | 21850 | 21800 | 21850 | 21800 | 31 |
| 526 | 20240725 | 095500 | 1594010700 | 21800 | 21900 | 21900 | 21800 | 939 |
| 527 | 20240725 | 095400 | 1573474450 | 21900 | 21850 | 21900 | 21850 | 254 |
| 528 | 20240725 | 095300 | 1567914550 | 21850 | 21900 | 21900 | 21850 | 128 |
| 529 | 20240725 | 095200 | 1565111650 | 21850 | 21850 | 21850 | 21800 | 113 |
| 530 | 20240725 | 095100 | 1562643200 | 21800 | 21800 | 21850 | 21800 | 1026 |
| 531 | 20240725 | 095000 | 1540275600 | 21800 | 21800 | 21850 | 21800 | 26 |
| 532 | 20240725 | 094900 | 1539708450 | 21850 | 21850 | 21850 | 21800 | 328 |
| 533 | 20240725 | 094800 | 1532541700 | 21850 | 21950 | 21950 | 21850 | 630 |
| 534 | 20240725 | 094700 | 1518720450 | 21950 | 21950 | 21950 | 21950 | 1050 |
| 535 | 20240725 | 094600 | 1495672950 | 21900 | 21950 | 21950 | 21900 | 472 |
| 536 | 20240725 | 094500 | 1485335850 | 21900 | 21800 | 21900 | 21800 | 872 |
| 537 | 20240725 | 094400 | 1466266950 | 21800 | 21800 | 21800 | 21750 | 335 |
| 538 | 20240725 | 094300 | 1458969100 | 21750 | 21750 | 21850 | 21750 | 232 |
| 539 | 20240725 | 094200 | 1453914850 | 21750 | 21750 | 21800 | 21750 | 1499 |
| 540 | 20240725 | 094100 | 1421309350 | 21750 | 21750 | 21750 | 21650 | 55 |
| 541 | 20240725 | 094000 | 1420113400 | 21650 | 21650 | 21700 | 21650 | 619 |
| 542 | 20240725 | 093900 | 1406703100 | 21650 | 21700 | 21700 | 21650 | 232 |
| 543 | 20240725 | 093800 | 1401679650 | 21650 | 21650 | 21700 | 21600 | 870 |
| 544 | 20240725 | 093700 | 1382843200 | 21700 | 21650 | 21750 | 21650 | 478 |
| 545 | 20240725 | 093600 | 1372470350 | 21650 | 21750 | 21750 | 21650 | 582 |
| 546 | 20240725 | 093500 | 1359831450 | 21800 | 21750 | 21800 | 21750 | 142 |
| 547 | 20240725 | 093400 | 1356736000 | 21750 | 21750 | 21750 | 21750 | 37 |
| 548 | 20240725 | 093300 | 1355931250 | 21750 | 21700 | 21800 | 21650 | 773 |
| 549 | 20240725 | 093200 | 1339146500 | 21700 | 21700 | 21750 | 21650 | 2697 |
| 550 | 20240725 | 093100 | 1280712100 | 21700 | 21800 | 21800 | 21650 | 3398 |
| 551 | 20240725 | 093000 | 1206893550 | 21800 | 21800 | 21800 | 21750 | 945 |
| 552 | 20240725 | 092900 | 1186294700 | 21800 | 21900 | 21900 | 21800 | 1133 |
| 553 | 20240725 | 092800 | 1161563750 | 21850 | 21850 | 21900 | 21850 | 122 |
| 554 | 20240725 | 092700 | 1158897550 | 21850 | 21850 | 21850 | 21850 | 463 |
| 555 | 20240725 | 092600 | 1148781000 | 21850 | 21850 | 21850 | 21850 | 521 |
| 556 | 20240725 | 092500 | 1137397150 | 21850 | 22000 | 22000 | 21850 | 412 |
| 557 | 20240725 | 092400 | 1128376850 | 21800 | 21950 | 22000 | 21800 | 1744 |
| 558 | 20240725 | 092300 | 1090079050 | 21950 | 21850 | 21950 | 21850 | 3940 |
| 559 | 20240725 | 092200 | 1003974550 | 21850 | 21900 | 21900 | 21850 | 302 |
| 560 | 20240725 | 092100 | 997361800 | 21900 | 21900 | 22000 | 21900 | 251 |
| 561 | 20240725 | 092000 | 991861000 | 22000 | 22000 | 22000 | 21900 | 770 |
| 562 | 20240725 | 091900 | 974945950 | 22000 | 21900 | 22000 | 21900 | 124 |
| 563 | 20240725 | 091800 | 972220600 | 21900 | 21750 | 21900 | 21750 | 2169 |
| 564 | 20240725 | 091700 | 924946200 | 21750 | 21700 | 21800 | 21700 | 1700 |
| 565 | 20240725 | 091600 | 887944400 | 21700 | 21850 | 21850 | 21700 | 5243 |
| 566 | 20240725 | 091500 | 773713800 | 21850 | 21800 | 21850 | 21800 | 225 |
| 567 | 20240725 | 091400 | 768798550 | 21850 | 21800 | 21900 | 21800 | 408 |
| 568 | 20240725 | 091300 | 759882000 | 21850 | 21850 | 21900 | 21850 | 1758 |
| 569 | 20240725 | 091200 | 721427500 | 21850 | 21850 | 21850 | 21850 | 668 |
| 570 | 20240725 | 091100 | 706831700 | 21900 | 21850 | 21950 | 21800 | 2449 |
| 571 | 20240725 | 091000 | 653302200 | 21800 | 22000 | 22050 | 21800 | 1772 |
| 572 | 20240725 | 090900 | 614464850 | 22100 | 21950 | 22150 | 21950 | 1365 |
| 573 | 20240725 | 090800 | 584383300 | 21900 | 22050 | 22050 | 21900 | 2042 |
| 574 | 20240725 | 090700 | 539510400 | 22050 | 22150 | 22150 | 22000 | 2488 |
| 575 | 20240725 | 090600 | 484663950 | 22200 | 22000 | 22200 | 22000 | 5174 |
| 576 | 20240725 | 090500 | 370368800 | 22000 | 21950 | 22000 | 21950 | 2732 |
| 577 | 20240725 | 090400 | 310282900 | 21950 | 21850 | 21950 | 21850 | 735 |
| 578 | 20240725 | 090300 | 294187600 | 21850 | 21800 | 21850 | 21800 | 797 |
| 579 | 20240725 | 090200 | 276787700 | 21800 | 21850 | 21850 | 21750 | 2067 |
| 580 | 20240725 | 090100 | 231714250 | 21900 | 21800 | 22050 | 21750 | 3855 |
| 581 | 20240725 | 090000 | 147203300 | 21800 | 21550 | 21900 | 21550 | 6742 |