35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240725 | 185400 | 106110636000 | 258500 | 258500 | 258500 | 258500 | 9984 |
| 3 | 20240725 | 185300 | 106110636000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 4 | 20240725 | 185200 | 106110636000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 5 | 20240725 | 185100 | 106110636000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 6 | 20240725 | 185000 | 106110636000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 7 | 20240725 | 184900 | 106110636000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 8 | 20240725 | 184800 | 106110636000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 9 | 20240725 | 184700 | 106110636000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 10 | 20240725 | 184600 | 106110636000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 11 | 20240725 | 184500 | 106110636000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 12 | 20240725 | 184400 | 106110636000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 13 | 20240725 | 184300 | 106110636000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 14 | 20240725 | 184200 | 106110636000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 15 | 20240725 | 184100 | 106110636000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 16 | 20240725 | 184000 | 106110636000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 17 | 20240725 | 183900 | 106110636000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 18 | 20240725 | 183800 | 106110636000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 19 | 20240725 | 183700 | 106110636000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 20 | 20240725 | 183600 | 106110636000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 21 | 20240725 | 183500 | 106110636000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 22 | 20240725 | 183400 | 106110636000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 23 | 20240725 | 183300 | 106110636000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 24 | 20240725 | 183200 | 106110636000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 25 | 20240725 | 183100 | 106110636000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 26 | 20240725 | 183000 | 106110636000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 27 | 20240725 | 182900 | 106110636000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 28 | 20240725 | 182800 | 106110636000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 29 | 20240725 | 182700 | 106110636000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 30 | 20240725 | 182600 | 106110636000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 31 | 20240725 | 182500 | 106110636000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 32 | 20240725 | 182400 | 106110636000 | 258500 | 258500 | 258500 | 258500 | 9984 |
| 33 | 20240725 | 182300 | 106110636000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 34 | 20240725 | 182200 | 106110636000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 35 | 20240725 | 182100 | 106110636000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 36 | 20240725 | 182000 | 106110636000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 37 | 20240725 | 181900 | 106110636000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 38 | 20240725 | 181800 | 106110636000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 39 | 20240725 | 181700 | 106110636000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 40 | 20240725 | 181600 | 106110636000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 41 | 20240725 | 181500 | 106110636000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 42 | 20240725 | 181400 | 106110636000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 43 | 20240725 | 181300 | 106110636000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 44 | 20240725 | 181200 | 106110636000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 45 | 20240725 | 181100 | 106110636000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 46 | 20240725 | 181000 | 106110636000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 47 | 20240725 | 180900 | 106110636000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 48 | 20240725 | 180800 | 106110636000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 49 | 20240725 | 180700 | 106110636000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 50 | 20240725 | 180600 | 106110636000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 51 | 20240725 | 180500 | 106110636000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 52 | 20240725 | 180400 | 106110636000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 53 | 20240725 | 180300 | 106110636000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 54 | 20240725 | 180200 | 106110636000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 55 | 20240725 | 180100 | 106110636000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 56 | 20240725 | 180000 | 106110636000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 57 | 20240725 | 175900 | 106110636000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 58 | 20240725 | 175800 | 106110636000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 59 | 20240725 | 175700 | 106110636000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 60 | 20240725 | 175600 | 106110636000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 61 | 20240725 | 175500 | 106110636000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 62 | 20240725 | 175400 | 106110636000 | 258500 | 258500 | 258500 | 258500 | 9984 |
| 63 | 20240725 | 175300 | 106110636000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 64 | 20240725 | 175200 | 106110636000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 65 | 20240725 | 175100 | 106110636000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 66 | 20240725 | 175000 | 106110636000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 67 | 20240725 | 174900 | 106110636000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 68 | 20240725 | 174800 | 106110636000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 69 | 20240725 | 174700 | 106110636000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 70 | 20240725 | 174600 | 106110636000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 71 | 20240725 | 174500 | 106110636000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 72 | 20240725 | 174400 | 106110636000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 73 | 20240725 | 174300 | 106110636000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 74 | 20240725 | 174200 | 106110636000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 75 | 20240725 | 174100 | 106110636000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 76 | 20240725 | 174000 | 106110636000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 77 | 20240725 | 173900 | 106110636000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 78 | 20240725 | 173800 | 106110636000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 79 | 20240725 | 173700 | 106110636000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 80 | 20240725 | 173600 | 106110636000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 81 | 20240725 | 173500 | 106110636000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 82 | 20240725 | 173400 | 106110636000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 83 | 20240725 | 173300 | 106110636000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 84 | 20240725 | 173200 | 106110636000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 85 | 20240725 | 173100 | 106110636000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 86 | 20240725 | 173000 | 106110636000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 87 | 20240725 | 172900 | 106110636000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 88 | 20240725 | 172800 | 106110636000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 89 | 20240725 | 172700 | 106110636000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 90 | 20240725 | 172600 | 106110636000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 91 | 20240725 | 172500 | 106110636000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 92 | 20240725 | 172400 | 106110636000 | 258500 | 258500 | 258500 | 258500 | 9984 |
| 93 | 20240725 | 172300 | 106110636000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 94 | 20240725 | 172200 | 106110636000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 95 | 20240725 | 172100 | 106110636000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 96 | 20240725 | 172000 | 106110636000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 97 | 20240725 | 171900 | 106110636000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 98 | 20240725 | 171800 | 106110636000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 99 | 20240725 | 171700 | 106110636000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 100 | 20240725 | 171600 | 106110636000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 101 | 20240725 | 171500 | 106110636000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 102 | 20240725 | 171400 | 106110636000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 103 | 20240725 | 171300 | 106110636000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 104 | 20240725 | 171200 | 106110636000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 105 | 20240725 | 171100 | 106110636000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 106 | 20240725 | 171000 | 106110636000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 107 | 20240725 | 170900 | 106110636000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 108 | 20240725 | 170800 | 106110636000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 109 | 20240725 | 170700 | 106110636000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 110 | 20240725 | 170600 | 106110636000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 111 | 20240725 | 170500 | 106110636000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 112 | 20240725 | 170400 | 106110636000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 113 | 20240725 | 170300 | 106110636000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 114 | 20240725 | 170200 | 106110636000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 115 | 20240725 | 170100 | 106110636000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 116 | 20240725 | 170000 | 106110636000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 117 | 20240725 | 165900 | 106110636000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 118 | 20240725 | 165800 | 106110636000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 119 | 20240725 | 165700 | 106110636000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 120 | 20240725 | 165600 | 106110636000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 121 | 20240725 | 165500 | 106110636000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 122 | 20240725 | 165400 | 106110636000 | 258500 | 258500 | 258500 | 258500 | 9984 |
| 123 | 20240725 | 165300 | 106110636000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 124 | 20240725 | 165200 | 106110636000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 125 | 20240725 | 165100 | 106110636000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 126 | 20240725 | 165000 | 106110636000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 127 | 20240725 | 164900 | 106110636000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 128 | 20240725 | 164800 | 106110636000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 129 | 20240725 | 164700 | 106110636000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 130 | 20240725 | 164600 | 106110636000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 131 | 20240725 | 164500 | 106110636000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 132 | 20240725 | 164400 | 106110636000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 133 | 20240725 | 164300 | 106110636000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 134 | 20240725 | 164200 | 106110636000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 135 | 20240725 | 164100 | 106110636000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 136 | 20240725 | 164000 | 106110636000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 137 | 20240725 | 163900 | 106110636000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 138 | 20240725 | 163800 | 106110636000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 139 | 20240725 | 163700 | 106110636000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 140 | 20240725 | 163600 | 106110636000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 141 | 20240725 | 163500 | 106110636000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 142 | 20240725 | 163400 | 106110636000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 143 | 20240725 | 163300 | 106110636000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 144 | 20240725 | 163200 | 106110636000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 145 | 20240725 | 163100 | 106110636000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 146 | 20240725 | 163000 | 106110636000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 147 | 20240725 | 162900 | 106110636000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 148 | 20240725 | 162800 | 106110636000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 149 | 20240725 | 162700 | 106110636000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 150 | 20240725 | 162600 | 106110636000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 151 | 20240725 | 162500 | 106110636000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 152 | 20240725 | 162400 | 106110636000 | 258500 | 258500 | 258500 | 258500 | 9984 |
| 153 | 20240725 | 162300 | 106110636000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 154 | 20240725 | 162200 | 106110636000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 155 | 20240725 | 162100 | 106110636000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 156 | 20240725 | 162000 | 106110636000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 157 | 20240725 | 161900 | 106110636000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 158 | 20240725 | 161800 | 106110636000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 159 | 20240725 | 161700 | 106110636000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 160 | 20240725 | 161600 | 106110636000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 161 | 20240725 | 161500 | 106110636000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 162 | 20240725 | 161400 | 106110636000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 163 | 20240725 | 161300 | 106110636000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 164 | 20240725 | 161200 | 106110636000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 165 | 20240725 | 161100 | 106110636000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 166 | 20240725 | 161000 | 106110636000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 167 | 20240725 | 160900 | 106110636000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 168 | 20240725 | 160800 | 106110636000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 169 | 20240725 | 160700 | 106110636000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 170 | 20240725 | 160600 | 106110636000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 171 | 20240725 | 160500 | 106110636000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 172 | 20240725 | 160400 | 106110636000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 173 | 20240725 | 160300 | 106110636000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 174 | 20240725 | 160200 | 106110636000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 175 | 20240725 | 160100 | 106110636000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 176 | 20240725 | 160000 | 106110636000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 177 | 20240725 | 155900 | 106110636000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 178 | 20240725 | 155800 | 106110636000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 179 | 20240725 | 155700 | 106110636000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 180 | 20240725 | 155600 | 106110636000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 181 | 20240725 | 155500 | 106110636000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 182 | 20240725 | 155400 | 106110636000 | 258500 | 258500 | 258500 | 258500 | 9984 |
| 183 | 20240725 | 155300 | 106110636000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 184 | 20240725 | 155200 | 106110636000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 185 | 20240725 | 155100 | 106110636000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 186 | 20240725 | 155000 | 106110636000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 187 | 20240725 | 154900 | 106110636000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 188 | 20240725 | 154800 | 106110636000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 189 | 20240725 | 154700 | 106110636000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 190 | 20240725 | 154600 | 106110636000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 191 | 20240725 | 154500 | 106110636000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 192 | 20240725 | 154400 | 106110636000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 193 | 20240725 | 154300 | 106110636000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 194 | 20240725 | 154200 | 106110636000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 195 | 20240725 | 154100 | 106110636000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 196 | 20240725 | 154000 | 106110636000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 197 | 20240725 | 153900 | 106110636000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 198 | 20240725 | 153800 | 106110636000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 199 | 20240725 | 153700 | 106110636000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 200 | 20240725 | 153600 | 106110636000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 201 | 20240725 | 153500 | 106110636000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 202 | 20240725 | 153400 | 106110636000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 203 | 20240725 | 153300 | 106110636000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 204 | 20240725 | 153200 | 106110636000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 205 | 20240725 | 153100 | 106110636000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 206 | 20240725 | 153000 | 106110636000 | 258500 | 258500 | 258500 | 258500 | 9984 |
| 207 | 20240725 | 152900 | 103529772000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 208 | 20240725 | 152800 | 103529772000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 209 | 20240725 | 152700 | 103529772000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 210 | 20240725 | 152600 | 103529772000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 211 | 20240725 | 152500 | 103529772000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 212 | 20240725 | 152400 | 103529772000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 213 | 20240725 | 152300 | 103529772000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 214 | 20240725 | 152200 | 103529772000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 215 | 20240725 | 152100 | 103529772000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 216 | 20240725 | 152000 | 103529772000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 217 | 20240725 | 151900 | 103529772000 | 257500 | 257500 | 258500 | 257500 | 939 |
| 218 | 20240725 | 151800 | 103287527500 | 258000 | 257500 | 258000 | 257000 | 814 |
| 219 | 20240725 | 151700 | 103078080500 | 257500 | 258000 | 258500 | 257000 | 1999 |
| 220 | 20240725 | 151600 | 102563286000 | 258000 | 258000 | 258500 | 258000 | 803 |
| 221 | 20240725 | 151500 | 102356003500 | 258500 | 258500 | 258500 | 258000 | 875 |
| 222 | 20240725 | 151400 | 102129991000 | 258000 | 258000 | 258500 | 258000 | 252 |
| 223 | 20240725 | 151300 | 102064937500 | 258000 | 258500 | 259000 | 258000 | 1892 |
| 224 | 20240725 | 151200 | 101575864000 | 259000 | 258500 | 259000 | 258500 | 808 |
| 225 | 20240725 | 151100 | 101366675000 | 259000 | 258000 | 259000 | 258000 | 519 |
| 226 | 20240725 | 151000 | 101232471000 | 258000 | 258000 | 258500 | 258000 | 441 |
| 227 | 20240725 | 150900 | 101118513500 | 258500 | 258000 | 258500 | 257500 | 753 |
| 228 | 20240725 | 150800 | 100924027000 | 257500 | 258000 | 258500 | 257500 | 638 |
| 229 | 20240725 | 150700 | 100759570000 | 258000 | 257500 | 258500 | 257500 | 1072 |
| 230 | 20240725 | 150600 | 100482927000 | 257500 | 258000 | 258000 | 257500 | 624 |
| 231 | 20240725 | 150500 | 100322059000 | 258000 | 258500 | 258500 | 257500 | 508 |
| 232 | 20240725 | 150400 | 100191177500 | 257500 | 258500 | 258500 | 257500 | 1145 |
| 233 | 20240725 | 150300 | 99895753000 | 258000 | 258500 | 259000 | 257500 | 1063 |
| 234 | 20240725 | 150200 | 99621407500 | 258000 | 257500 | 259000 | 257500 | 1545 |
| 235 | 20240725 | 150100 | 99222664000 | 258000 | 258500 | 258500 | 257500 | 2568 |
| 236 | 20240725 | 150000 | 98559896500 | 258500 | 258500 | 259000 | 258500 | 399 |
| 237 | 20240725 | 145900 | 98456699500 | 258500 | 259000 | 259500 | 258500 | 1136 |
| 238 | 20240725 | 145800 | 98162535500 | 259000 | 259000 | 259500 | 259000 | 570 |
| 239 | 20240725 | 145700 | 98014793000 | 259500 | 259500 | 259500 | 259000 | 1473 |
| 240 | 20240725 | 145600 | 97632968500 | 259500 | 259500 | 259500 | 259000 | 764 |
| 241 | 20240725 | 145500 | 97434847000 | 259500 | 259000 | 259500 | 259000 | 554 |
| 242 | 20240725 | 145400 | 97291215500 | 259000 | 259500 | 259500 | 259000 | 626 |
| 243 | 20240725 | 145300 | 97128930000 | 259500 | 259000 | 259500 | 259000 | 665 |
| 244 | 20240725 | 145200 | 96956557500 | 259500 | 259000 | 259500 | 258500 | 1696 |
| 245 | 20240725 | 145100 | 96517408500 | 259000 | 260500 | 260500 | 259000 | 2284 |
| 246 | 20240725 | 145000 | 95924339000 | 260000 | 260500 | 261000 | 260000 | 1470 |
| 247 | 20240725 | 144900 | 95541289500 | 260500 | 260500 | 261000 | 260500 | 779 |
| 248 | 20240725 | 144800 | 95338133500 | 260500 | 260500 | 261000 | 260500 | 658 |
| 249 | 20240725 | 144700 | 95166537000 | 260500 | 261000 | 261000 | 260500 | 711 |
| 250 | 20240725 | 144600 | 94981071000 | 260500 | 261000 | 261000 | 260500 | 584 |
| 251 | 20240725 | 144500 | 94828753000 | 261000 | 260500 | 261000 | 260500 | 669 |
| 252 | 20240725 | 144400 | 94654222500 | 260500 | 260500 | 261000 | 260000 | 482 |
| 253 | 20240725 | 144300 | 94528587500 | 260500 | 260500 | 260500 | 260000 | 1691 |
| 254 | 20240725 | 144200 | 94088211500 | 260500 | 260500 | 260500 | 260000 | 543 |
| 255 | 20240725 | 144100 | 93946877500 | 260500 | 259500 | 260500 | 259500 | 575 |
| 256 | 20240725 | 144000 | 93797350000 | 260000 | 259500 | 260000 | 259500 | 1462 |
| 257 | 20240725 | 143900 | 93417352500 | 259500 | 259500 | 260000 | 259500 | 596 |
| 258 | 20240725 | 143800 | 93262487000 | 259500 | 259500 | 260000 | 259500 | 487 |
| 259 | 20240725 | 143700 | 93135966000 | 260000 | 259500 | 260500 | 259500 | 1539 |
| 260 | 20240725 | 143600 | 92735774000 | 259500 | 260000 | 260000 | 259500 | 795 |
| 261 | 20240725 | 143500 | 92529136000 | 260000 | 259500 | 260000 | 259500 | 709 |
| 262 | 20240725 | 143400 | 92344890500 | 259500 | 260000 | 260000 | 259500 | 997 |
| 263 | 20240725 | 143300 | 92085815000 | 260000 | 259500 | 260000 | 259500 | 515 |
| 264 | 20240725 | 143200 | 91951988500 | 259500 | 260000 | 260000 | 259500 | 561 |
| 265 | 20240725 | 143100 | 91806196000 | 259500 | 259500 | 260000 | 259500 | 632 |
| 266 | 20240725 | 143000 | 91642026500 | 259500 | 259500 | 260000 | 259000 | 561 |
| 267 | 20240725 | 142900 | 91496508000 | 259000 | 260000 | 260000 | 259000 | 1177 |
| 268 | 20240725 | 142800 | 91191116500 | 259500 | 260000 | 260000 | 259500 | 739 |
| 269 | 20240725 | 142700 | 90999110000 | 259500 | 259500 | 260000 | 259500 | 768 |
| 270 | 20240725 | 142600 | 90799563500 | 260000 | 260500 | 260500 | 259500 | 899 |
| 271 | 20240725 | 142500 | 90565910500 | 260000 | 260000 | 260500 | 260000 | 707 |
| 272 | 20240725 | 142400 | 90381876000 | 260000 | 260500 | 260500 | 260000 | 1352 |
| 273 | 20240725 | 142300 | 90029873500 | 260000 | 260000 | 260500 | 260000 | 864 |
| 274 | 20240725 | 142200 | 89804973000 | 260500 | 260000 | 260500 | 260000 | 613 |
| 275 | 20240725 | 142100 | 89645375500 | 260000 | 260000 | 261000 | 260000 | 1015 |
| 276 | 20240725 | 142000 | 89381070000 | 260500 | 260500 | 260500 | 260000 | 955 |
| 277 | 20240725 | 141900 | 89132456500 | 260500 | 260000 | 260500 | 259500 | 1027 |
| 278 | 20240725 | 141800 | 88865183500 | 259500 | 259500 | 260500 | 259500 | 981 |
| 279 | 20240725 | 141700 | 88610221500 | 260500 | 259500 | 260500 | 259500 | 1808 |
| 280 | 20240725 | 141600 | 88140270000 | 259500 | 260000 | 260000 | 259500 | 546 |
| 281 | 20240725 | 141500 | 87998477000 | 259500 | 259500 | 260000 | 259000 | 992 |
| 282 | 20240725 | 141400 | 87741061000 | 259500 | 260000 | 260000 | 259000 | 802 |
| 283 | 20240725 | 141300 | 87533012000 | 259500 | 259500 | 260000 | 259000 | 719 |
| 284 | 20240725 | 141200 | 87346360500 | 259500 | 259000 | 260000 | 258500 | 2177 |
| 285 | 20240725 | 141100 | 86781866500 | 258500 | 259000 | 259000 | 258500 | 525 |
| 286 | 20240725 | 141000 | 86646019500 | 259000 | 258500 | 259000 | 258000 | 687 |
| 287 | 20240725 | 140900 | 86468445500 | 258000 | 257500 | 258500 | 257500 | 1347 |
| 288 | 20240725 | 140800 | 86121163000 | 258000 | 257000 | 258000 | 257000 | 1619 |
| 289 | 20240725 | 140700 | 85704312500 | 257000 | 257000 | 257000 | 256500 | 931 |
| 290 | 20240725 | 140600 | 85465152000 | 256500 | 256500 | 257000 | 256500 | 310 |
| 291 | 20240725 | 140500 | 85385586500 | 257000 | 257000 | 257000 | 256500 | 428 |
| 292 | 20240725 | 140400 | 85275689000 | 257000 | 257500 | 257500 | 257000 | 453 |
| 293 | 20240725 | 140300 | 85159255500 | 257000 | 257000 | 257500 | 257000 | 248 |
| 294 | 20240725 | 140200 | 85095512000 | 257500 | 257500 | 257500 | 257000 | 608 |
| 295 | 20240725 | 140100 | 84939246000 | 257000 | 257500 | 257500 | 257000 | 1178 |
| 296 | 20240725 | 140000 | 84636433500 | 257000 | 257500 | 257500 | 257000 | 578 |
| 297 | 20240725 | 135900 | 84487722000 | 257500 | 257000 | 257500 | 257000 | 235 |
| 298 | 20240725 | 135800 | 84427312000 | 257000 | 256500 | 257500 | 256500 | 1534 |
| 299 | 20240725 | 135700 | 84033024000 | 256500 | 256500 | 257000 | 256500 | 390 |
| 300 | 20240725 | 135600 | 83932949000 | 256500 | 256500 | 257000 | 256500 | 411 |
| 301 | 20240725 | 135500 | 83827476000 | 256500 | 256500 | 257000 | 256500 | 328 |
| 302 | 20240725 | 135400 | 83743323000 | 256500 | 256500 | 257000 | 256500 | 339 |
| 303 | 20240725 | 135300 | 83656328000 | 256500 | 256500 | 257000 | 256500 | 324 |
| 304 | 20240725 | 135200 | 83573200500 | 256500 | 256000 | 257000 | 256000 | 655 |
| 305 | 20240725 | 135100 | 83405164500 | 256500 | 256000 | 256500 | 255500 | 970 |
| 306 | 20240725 | 135000 | 83156943000 | 256000 | 256000 | 256000 | 255500 | 416 |
| 307 | 20240725 | 134900 | 83050553000 | 256000 | 256000 | 256500 | 256000 | 988 |
| 308 | 20240725 | 134800 | 82797580500 | 256500 | 256000 | 256500 | 256000 | 1381 |
| 309 | 20240725 | 134700 | 82444014000 | 256500 | 256000 | 256500 | 256000 | 279 |
| 310 | 20240725 | 134600 | 82372561500 | 256000 | 256500 | 257000 | 256000 | 672 |
| 311 | 20240725 | 134500 | 82200227500 | 256500 | 256500 | 257000 | 256500 | 510 |
| 312 | 20240725 | 134400 | 82069404000 | 257000 | 256500 | 257000 | 256500 | 462 |
| 313 | 20240725 | 134300 | 81950886000 | 256500 | 257000 | 257000 | 256500 | 339 |
| 314 | 20240725 | 134200 | 81863888000 | 256500 | 256500 | 257000 | 256500 | 240 |
| 315 | 20240725 | 134100 | 81802313000 | 256500 | 256500 | 257000 | 256500 | 335 |
| 316 | 20240725 | 134000 | 81716377000 | 256500 | 256500 | 257000 | 256500 | 476 |
| 317 | 20240725 | 133900 | 81594229500 | 256500 | 257000 | 257500 | 256500 | 2433 |
| 318 | 20240725 | 133800 | 80969449500 | 257000 | 257000 | 257500 | 257000 | 627 |
| 319 | 20240725 | 133700 | 80808294500 | 257000 | 257500 | 257500 | 257000 | 375 |
| 320 | 20240725 | 133600 | 80711849000 | 257500 | 257000 | 257500 | 257000 | 307 |
| 321 | 20240725 | 133500 | 80632929000 | 257000 | 257000 | 257500 | 257000 | 328 |
| 322 | 20240725 | 133400 | 80548603500 | 257000 | 257000 | 257500 | 257000 | 368 |
| 323 | 20240725 | 133300 | 80453998500 | 257000 | 257500 | 257500 | 257000 | 1949 |
| 324 | 20240725 | 133200 | 79952439000 | 257500 | 257500 | 258000 | 257500 | 370 |
| 325 | 20240725 | 133100 | 79857147500 | 257500 | 258000 | 258000 | 257500 | 842 |
| 326 | 20240725 | 133000 | 79639983500 | 258000 | 258000 | 258500 | 258000 | 349 |
| 327 | 20240725 | 132900 | 79549916000 | 258000 | 258500 | 258500 | 258000 | 290 |
| 328 | 20240725 | 132800 | 79475044000 | 258500 | 258500 | 258500 | 258000 | 199 |
| 329 | 20240725 | 132700 | 79423643500 | 258000 | 258500 | 258500 | 258000 | 207 |
| 330 | 20240725 | 132600 | 79370189500 | 258500 | 258500 | 258500 | 258000 | 410 |
| 331 | 20240725 | 132500 | 79264371500 | 258500 | 258000 | 258500 | 258000 | 177 |
| 332 | 20240725 | 132400 | 79218664500 | 258500 | 258500 | 258500 | 258000 | 337 |
| 333 | 20240725 | 132300 | 79131696500 | 258500 | 258500 | 258500 | 258000 | 430 |
| 334 | 20240725 | 132200 | 79020687500 | 258000 | 258000 | 258500 | 258000 | 529 |
| 335 | 20240725 | 132100 | 78884007500 | 258500 | 258500 | 258500 | 258000 | 251 |
| 336 | 20240725 | 132000 | 78819182000 | 258000 | 258000 | 258500 | 258000 | 325 |
| 337 | 20240725 | 131900 | 78735300500 | 258000 | 258000 | 258500 | 258000 | 336 |
| 338 | 20240725 | 131800 | 78648499000 | 258500 | 258500 | 258500 | 258000 | 378 |
| 339 | 20240725 | 131700 | 78550840500 | 258000 | 259000 | 259000 | 258000 | 825 |
| 340 | 20240725 | 131600 | 78337655500 | 258500 | 258500 | 259500 | 258500 | 1418 |
| 341 | 20240725 | 131500 | 77970418500 | 259000 | 258000 | 259000 | 258000 | 370 |
| 342 | 20240725 | 131400 | 77874759000 | 258000 | 258000 | 258500 | 258000 | 565 |
| 343 | 20240725 | 131300 | 77728814500 | 258000 | 258000 | 258500 | 258000 | 696 |
| 344 | 20240725 | 131200 | 77548984000 | 258000 | 257500 | 258500 | 257500 | 726 |
| 345 | 20240725 | 131100 | 77361704500 | 258000 | 257500 | 258000 | 257500 | 299 |
| 346 | 20240725 | 131000 | 77284701500 | 258000 | 257000 | 258000 | 257000 | 576 |
| 347 | 20240725 | 130900 | 77136439500 | 257000 | 257000 | 257500 | 257000 | 555 |
| 348 | 20240725 | 130800 | 76993581000 | 257000 | 257500 | 257500 | 257000 | 521 |
| 349 | 20240725 | 130700 | 76859546000 | 257000 | 257000 | 257500 | 257000 | 385 |
| 350 | 20240725 | 130600 | 76760506500 | 257500 | 257000 | 257500 | 257000 | 164 |
| 351 | 20240725 | 130500 | 76718318000 | 257000 | 257500 | 257500 | 257000 | 569 |
| 352 | 20240725 | 130400 | 76571923000 | 257000 | 256500 | 257500 | 256500 | 1014 |
| 353 | 20240725 | 130300 | 76311347000 | 256500 | 256000 | 257000 | 256000 | 601 |
| 354 | 20240725 | 130200 | 76157244000 | 256000 | 256500 | 256500 | 256000 | 651 |
| 355 | 20240725 | 130100 | 75990360000 | 256000 | 256000 | 256500 | 256000 | 436 |
| 356 | 20240725 | 130000 | 75878618500 | 256000 | 256000 | 256500 | 255500 | 928 |
| 357 | 20240725 | 125900 | 75641078000 | 255500 | 255500 | 256000 | 255500 | 272 |
| 358 | 20240725 | 125800 | 75571575500 | 255500 | 255500 | 256000 | 255500 | 299 |
| 359 | 20240725 | 125700 | 75495158000 | 256000 | 256000 | 256000 | 255000 | 371 |
| 360 | 20240725 | 125600 | 75400329000 | 255000 | 254500 | 255500 | 254500 | 1744 |
| 361 | 20240725 | 125500 | 74955335500 | 254500 | 255000 | 255500 | 254500 | 3739 |
| 362 | 20240725 | 125400 | 74002059000 | 255000 | 255000 | 255500 | 255000 | 903 |
| 363 | 20240725 | 125300 | 73771731000 | 255000 | 255000 | 255500 | 255000 | 770 |
| 364 | 20240725 | 125200 | 73575367500 | 255000 | 255500 | 256000 | 255000 | 3378 |
| 365 | 20240725 | 125100 | 72712260000 | 255500 | 255500 | 256000 | 255500 | 456 |
| 366 | 20240725 | 125000 | 72595704500 | 255500 | 255500 | 256000 | 255500 | 464 |
| 367 | 20240725 | 124900 | 72477135500 | 256000 | 256000 | 256500 | 255500 | 2099 |
| 368 | 20240725 | 124800 | 71939822500 | 256000 | 256000 | 256500 | 256000 | 560 |
| 369 | 20240725 | 124700 | 71796452000 | 256000 | 256000 | 256500 | 256000 | 251 |
| 370 | 20240725 | 124600 | 71732175000 | 256500 | 256500 | 256500 | 256000 | 746 |
| 371 | 20240725 | 124500 | 71541034500 | 256000 | 256500 | 256500 | 256000 | 989 |
| 372 | 20240725 | 124400 | 71287442500 | 256000 | 256000 | 256500 | 256000 | 1621 |
| 373 | 20240725 | 124300 | 70871821000 | 256000 | 256000 | 256500 | 256000 | 406 |
| 374 | 20240725 | 124200 | 70767748500 | 256000 | 256500 | 256500 | 256000 | 219 |
| 375 | 20240725 | 124100 | 70711658000 | 256000 | 256000 | 256500 | 256000 | 998 |
| 376 | 20240725 | 124000 | 70456094500 | 256500 | 256500 | 256500 | 256000 | 661 |
| 377 | 20240725 | 123900 | 70286638500 | 256000 | 256000 | 256500 | 256000 | 392 |
| 378 | 20240725 | 123800 | 70186146500 | 256000 | 256500 | 257000 | 256000 | 1045 |
| 379 | 20240725 | 123700 | 69918240500 | 256500 | 256000 | 257000 | 256000 | 1552 |
| 380 | 20240725 | 123600 | 69520179500 | 256000 | 256000 | 256500 | 256000 | 802 |
| 381 | 20240725 | 123500 | 69314581500 | 256000 | 256500 | 256500 | 256000 | 242 |
| 382 | 20240725 | 123400 | 69252611500 | 256500 | 256000 | 256500 | 256000 | 396 |
| 383 | 20240725 | 123300 | 69151203000 | 256000 | 256000 | 256500 | 256000 | 282 |
| 384 | 20240725 | 123200 | 69078991500 | 256000 | 256000 | 256500 | 256000 | 350 |
| 385 | 20240725 | 123100 | 68989360500 | 256000 | 257000 | 257000 | 256000 | 859 |
| 386 | 20240725 | 123000 | 68769034000 | 257000 | 257000 | 257000 | 256500 | 667 |
| 387 | 20240725 | 122900 | 68597881000 | 257000 | 256500 | 257500 | 256500 | 360 |
| 388 | 20240725 | 122800 | 68505450500 | 256500 | 257000 | 257500 | 256000 | 1430 |
| 389 | 20240725 | 122700 | 68138563000 | 257000 | 257000 | 257000 | 256500 | 306 |
| 390 | 20240725 | 122600 | 68059995500 | 257000 | 256500 | 257000 | 256500 | 847 |
| 391 | 20240725 | 122500 | 67842728500 | 256500 | 256500 | 257000 | 256000 | 1738 |
| 392 | 20240725 | 122400 | 67396980000 | 256000 | 256500 | 257000 | 256000 | 952 |
| 393 | 20240725 | 122300 | 67152900000 | 256500 | 257000 | 257500 | 256500 | 2902 |
| 394 | 20240725 | 122200 | 66408122500 | 257000 | 257500 | 257500 | 257000 | 1492 |
| 395 | 20240725 | 122100 | 66024612000 | 257000 | 257000 | 257500 | 257000 | 500 |
| 396 | 20240725 | 122000 | 65896012000 | 257000 | 257500 | 258500 | 257000 | 3923 |
| 397 | 20240725 | 121900 | 64886196000 | 257500 | 257500 | 258000 | 257500 | 402 |
| 398 | 20240725 | 121800 | 64782595500 | 258000 | 257500 | 258000 | 257500 | 317 |
| 399 | 20240725 | 121700 | 64700890000 | 257500 | 258000 | 258000 | 257500 | 269 |
| 400 | 20240725 | 121600 | 64631573000 | 257500 | 257500 | 258000 | 257500 | 450 |
| 401 | 20240725 | 121500 | 64515635000 | 257500 | 258000 | 258000 | 257500 | 277 |
| 402 | 20240725 | 121400 | 64444278000 | 258000 | 258000 | 258500 | 258000 | 597 |
| 403 | 20240725 | 121300 | 64290249500 | 258000 | 258000 | 258500 | 258000 | 275 |
| 404 | 20240725 | 121200 | 64219285500 | 258000 | 258000 | 258500 | 258000 | 246 |
| 405 | 20240725 | 121100 | 64155816000 | 257500 | 258000 | 258000 | 257500 | 1779 |
| 406 | 20240725 | 121000 | 63697447000 | 257500 | 257500 | 258000 | 257500 | 311 |
| 407 | 20240725 | 120900 | 63617314500 | 258000 | 257000 | 258000 | 257000 | 321 |
| 408 | 20240725 | 120800 | 63534625000 | 257500 | 257000 | 257500 | 257000 | 1112 |
| 409 | 20240725 | 120700 | 63248434500 | 257000 | 257500 | 257500 | 257000 | 410 |
| 410 | 20240725 | 120600 | 63143035000 | 257000 | 257500 | 257500 | 257000 | 1048 |
| 411 | 20240725 | 120500 | 62873644500 | 257500 | 258000 | 258000 | 257000 | 1689 |
| 412 | 20240725 | 120400 | 62439472500 | 257500 | 258000 | 258000 | 257500 | 1773 |
| 413 | 20240725 | 120300 | 61982887000 | 258000 | 258000 | 258500 | 257500 | 2879 |
| 414 | 20240725 | 120200 | 61240268500 | 258000 | 258500 | 258500 | 258000 | 465 |
| 415 | 20240725 | 120100 | 61120242500 | 258500 | 258000 | 258500 | 258000 | 732 |
| 416 | 20240725 | 120000 | 60931213000 | 258000 | 258500 | 258500 | 258000 | 521 |
| 417 | 20240725 | 115900 | 60796722000 | 258500 | 258000 | 258500 | 258000 | 1060 |
| 418 | 20240725 | 115800 | 60523027000 | 258000 | 258500 | 258500 | 258000 | 1365 |
| 419 | 20240725 | 115700 | 60170816500 | 258000 | 258000 | 258500 | 258000 | 1015 |
| 420 | 20240725 | 115600 | 59908517500 | 258000 | 258000 | 258500 | 258000 | 672 |
| 421 | 20240725 | 115500 | 59735028000 | 258000 | 258000 | 258500 | 258000 | 1266 |
| 422 | 20240725 | 115400 | 59408038500 | 258000 | 258000 | 258500 | 258000 | 211 |
| 423 | 20240725 | 115300 | 59353585000 | 258000 | 258500 | 259000 | 258000 | 926 |
| 424 | 20240725 | 115200 | 59114389500 | 258500 | 258500 | 259000 | 258500 | 306 |
| 425 | 20240725 | 115100 | 59035285500 | 258500 | 258500 | 259000 | 258500 | 639 |
| 426 | 20240725 | 115000 | 58870074500 | 259000 | 258500 | 259000 | 258500 | 1143 |
| 427 | 20240725 | 114900 | 58574601500 | 258500 | 258500 | 259000 | 258500 | 411 |
| 428 | 20240725 | 114800 | 58468329500 | 258500 | 258500 | 259000 | 258500 | 399 |
| 429 | 20240725 | 114700 | 58365181500 | 258500 | 258500 | 259000 | 258500 | 871 |
| 430 | 20240725 | 114600 | 58140011000 | 259000 | 258500 | 259000 | 258500 | 124 |
| 431 | 20240725 | 114500 | 58107950500 | 259000 | 258500 | 259000 | 258500 | 106 |
| 432 | 20240725 | 114400 | 58080543000 | 258500 | 259000 | 259500 | 258500 | 970 |
| 433 | 20240725 | 114300 | 57829435000 | 259000 | 258500 | 259000 | 258500 | 432 |
| 434 | 20240725 | 114200 | 57717591000 | 259000 | 258500 | 259000 | 258000 | 1396 |
| 435 | 20240725 | 114100 | 57356688000 | 258000 | 259000 | 259000 | 258000 | 2347 |
| 436 | 20240725 | 114000 | 56750141000 | 259000 | 258500 | 259000 | 258500 | 2283 |
| 437 | 20240725 | 113900 | 56159970500 | 258500 | 259500 | 259500 | 258500 | 2857 |
| 438 | 20240725 | 113800 | 55420113500 | 259000 | 259000 | 259500 | 259000 | 1262 |
| 439 | 20240725 | 113700 | 55092964500 | 259500 | 259000 | 259500 | 259000 | 604 |
| 440 | 20240725 | 113600 | 54936510000 | 259500 | 259500 | 259500 | 259000 | 2631 |
| 441 | 20240725 | 113500 | 54253910500 | 259500 | 260000 | 260000 | 259500 | 361 |
| 442 | 20240725 | 113400 | 54160174000 | 260000 | 259500 | 260000 | 259500 | 438 |
| 443 | 20240725 | 113300 | 54046414000 | 260000 | 259500 | 260000 | 259500 | 165 |
| 444 | 20240725 | 113200 | 54003566500 | 260000 | 259500 | 260000 | 259500 | 409 |
| 445 | 20240725 | 113100 | 53897409000 | 259500 | 259500 | 260000 | 259500 | 266 |
| 446 | 20240725 | 113000 | 53828340000 | 259500 | 260000 | 260500 | 259500 | 171 |
| 447 | 20240725 | 112900 | 53783897000 | 260000 | 260000 | 260500 | 260000 | 663 |
| 448 | 20240725 | 112800 | 53611357500 | 260000 | 260000 | 260500 | 260000 | 311 |
| 449 | 20240725 | 112700 | 53530496500 | 260000 | 260000 | 260500 | 260000 | 251 |
| 450 | 20240725 | 112600 | 53465233000 | 260500 | 260500 | 260500 | 260000 | 539 |
| 451 | 20240725 | 112500 | 53325007000 | 260000 | 260000 | 260500 | 260000 | 143 |
| 452 | 20240725 | 112400 | 53287820000 | 260000 | 259500 | 260500 | 259500 | 658 |
| 453 | 20240725 | 112300 | 53116764500 | 259500 | 259500 | 260000 | 259500 | 308 |
| 454 | 20240725 | 112200 | 53036808000 | 259500 | 259500 | 260000 | 259500 | 225 |
| 455 | 20240725 | 112100 | 52978352500 | 260000 | 259500 | 260000 | 259500 | 222 |
| 456 | 20240725 | 112000 | 52920719000 | 259500 | 260000 | 260000 | 259500 | 398 |
| 457 | 20240725 | 111900 | 52817378000 | 260000 | 259500 | 260000 | 259500 | 234 |
| 458 | 20240725 | 111800 | 52756641000 | 259500 | 259500 | 260000 | 259500 | 278 |
| 459 | 20240725 | 111700 | 52684468000 | 260000 | 260000 | 260000 | 259500 | 570 |
| 460 | 20240725 | 111600 | 52536398500 | 259500 | 260000 | 260000 | 259500 | 334 |
| 461 | 20240725 | 111500 | 52449699500 | 259500 | 259500 | 260000 | 259500 | 492 |
| 462 | 20240725 | 111400 | 52321859500 | 259500 | 260000 | 260000 | 259500 | 816 |
| 463 | 20240725 | 111300 | 52109887500 | 259500 | 260000 | 260500 | 259500 | 454 |
| 464 | 20240725 | 111200 | 51991859000 | 260000 | 259500 | 260500 | 259500 | 269 |
| 465 | 20240725 | 111100 | 51921915000 | 259500 | 260000 | 260500 | 259500 | 341 |
| 466 | 20240725 | 111000 | 51833292500 | 260000 | 260000 | 260000 | 259500 | 601 |
| 467 | 20240725 | 110900 | 51677141500 | 259500 | 259500 | 260000 | 259500 | 278 |
| 468 | 20240725 | 110800 | 51604978000 | 259500 | 259500 | 260000 | 259500 | 474 |
| 469 | 20240725 | 110700 | 51481856000 | 259500 | 260000 | 260000 | 259500 | 118 |
| 470 | 20240725 | 110600 | 51451213000 | 259500 | 260000 | 260000 | 259500 | 541 |
| 471 | 20240725 | 110500 | 51310787000 | 260000 | 260000 | 260500 | 260000 | 790 |
| 472 | 20240725 | 110400 | 51105385000 | 260000 | 260000 | 260500 | 260000 | 131 |
| 473 | 20240725 | 110300 | 51071322000 | 260000 | 260500 | 260500 | 260000 | 367 |
| 474 | 20240725 | 110200 | 50975858000 | 260000 | 260000 | 260500 | 260000 | 261 |
| 475 | 20240725 | 110100 | 50907987000 | 260000 | 260000 | 260500 | 260000 | 212 |
| 476 | 20240725 | 110000 | 50852863000 | 260500 | 260500 | 260500 | 260000 | 241 |
| 477 | 20240725 | 105900 | 50790157000 | 260000 | 260500 | 260500 | 260000 | 212 |
| 478 | 20240725 | 105800 | 50735036000 | 260500 | 260000 | 260500 | 260000 | 193 |
| 479 | 20240725 | 105700 | 50684838000 | 260000 | 260000 | 260500 | 260000 | 236 |
| 480 | 20240725 | 105600 | 50623471500 | 260000 | 260000 | 260500 | 260000 | 588 |
| 481 | 20240725 | 105500 | 50470530000 | 260000 | 260000 | 260500 | 259500 | 373 |
| 482 | 20240725 | 105400 | 50373565500 | 259500 | 259500 | 260000 | 259500 | 308 |
| 483 | 20240725 | 105300 | 50293568000 | 259500 | 259500 | 260000 | 259500 | 603 |
| 484 | 20240725 | 105200 | 50137013000 | 260000 | 259500 | 260000 | 259500 | 198 |
| 485 | 20240725 | 105100 | 50085598000 | 259500 | 259500 | 260000 | 259500 | 288 |
| 486 | 20240725 | 105000 | 50010855000 | 260000 | 260000 | 260500 | 260000 | 317 |
| 487 | 20240725 | 104900 | 49928433500 | 260000 | 260000 | 260000 | 260000 | 91 |
| 488 | 20240725 | 104800 | 49904773500 | 260000 | 260000 | 260500 | 260000 | 335 |
| 489 | 20240725 | 104700 | 49817665500 | 260000 | 260000 | 260500 | 259500 | 350 |
| 490 | 20240725 | 104600 | 49726658000 | 259500 | 259500 | 260000 | 259500 | 456 |
| 491 | 20240725 | 104500 | 49608197000 | 260000 | 259500 | 260000 | 259500 | 143 |
| 492 | 20240725 | 104400 | 49571086000 | 259500 | 260000 | 260000 | 259500 | 470 |
| 493 | 20240725 | 104300 | 49449032000 | 259500 | 259500 | 260000 | 259500 | 324 |
| 494 | 20240725 | 104200 | 49364869500 | 260000 | 260000 | 260000 | 259500 | 393 |
| 495 | 20240725 | 104100 | 49262784000 | 259500 | 259500 | 260000 | 259500 | 732 |
| 496 | 20240725 | 104000 | 49072723000 | 260000 | 259500 | 260000 | 259500 | 390 |
| 497 | 20240725 | 103900 | 48971411500 | 259500 | 259500 | 260000 | 259500 | 256 |
| 498 | 20240725 | 103800 | 48904941500 | 259500 | 260500 | 261000 | 259500 | 2978 |
| 499 | 20240725 | 103700 | 48130266000 | 260500 | 260500 | 261000 | 260500 | 317 |
| 500 | 20240725 | 103600 | 48047685000 | 260500 | 261000 | 261500 | 260500 | 832 |
| 501 | 20240725 | 103500 | 47830897500 | 261000 | 261000 | 261500 | 261000 | 329 |
| 502 | 20240725 | 103400 | 47745027000 | 261000 | 261500 | 261500 | 261000 | 173 |
| 503 | 20240725 | 103300 | 47699860000 | 261000 | 261000 | 261500 | 261000 | 107 |
| 504 | 20240725 | 103200 | 47671930000 | 261000 | 261000 | 261500 | 261000 | 399 |
| 505 | 20240725 | 103100 | 47567700500 | 261000 | 261500 | 261500 | 261000 | 208 |
| 506 | 20240725 | 103000 | 47513379000 | 261500 | 261500 | 262000 | 261000 | 449 |
| 507 | 20240725 | 102900 | 47396068500 | 261000 | 261000 | 261500 | 261000 | 169 |
| 508 | 20240725 | 102800 | 47351942000 | 261000 | 261500 | 261500 | 261000 | 207 |
| 509 | 20240725 | 102700 | 47297863500 | 261000 | 261000 | 261500 | 261000 | 379 |
| 510 | 20240725 | 102600 | 47198920000 | 261000 | 261500 | 262000 | 261000 | 182 |
| 511 | 20240725 | 102500 | 47151383000 | 261500 | 261000 | 261500 | 261000 | 294 |
| 512 | 20240725 | 102400 | 47074538000 | 261000 | 261500 | 262000 | 261000 | 438 |
| 513 | 20240725 | 102300 | 46960035000 | 261500 | 261500 | 262000 | 261500 | 344 |
| 514 | 20240725 | 102200 | 46870074000 | 261500 | 261500 | 262000 | 261500 | 120 |
| 515 | 20240725 | 102100 | 46838673000 | 261500 | 262000 | 262000 | 261500 | 638 |
| 516 | 20240725 | 102000 | 46671740000 | 262000 | 261500 | 262000 | 261500 | 124 |
| 517 | 20240725 | 101900 | 46639306500 | 261500 | 262000 | 262000 | 261500 | 452 |
| 518 | 20240725 | 101800 | 46520995000 | 261500 | 262000 | 262000 | 261500 | 533 |
| 519 | 20240725 | 101700 | 46381363000 | 261500 | 261500 | 262000 | 261500 | 303 |
| 520 | 20240725 | 101600 | 46302111000 | 261500 | 261500 | 262000 | 261500 | 190 |
| 521 | 20240725 | 101500 | 46252423000 | 261500 | 262000 | 262500 | 261500 | 335 |
| 522 | 20240725 | 101400 | 46164735000 | 261500 | 261500 | 262000 | 261500 | 196 |
| 523 | 20240725 | 101300 | 46113450000 | 262000 | 261500 | 262500 | 261500 | 499 |
| 524 | 20240725 | 101200 | 45982775000 | 262000 | 261500 | 262000 | 261500 | 149 |
| 525 | 20240725 | 101100 | 45943805500 | 261500 | 261500 | 262000 | 261500 | 137 |
| 526 | 20240725 | 101000 | 45907974500 | 261500 | 262000 | 262000 | 261500 | 177 |
| 527 | 20240725 | 100900 | 45861635000 | 261500 | 261000 | 261500 | 261000 | 411 |
| 528 | 20240725 | 100800 | 45754190000 | 261000 | 261000 | 261500 | 261000 | 288 |
| 529 | 20240725 | 100700 | 45679018500 | 261500 | 261000 | 261500 | 261000 | 460 |
| 530 | 20240725 | 100600 | 45558950500 | 261500 | 261000 | 261500 | 261000 | 339 |
| 531 | 20240725 | 100500 | 45470342500 | 261000 | 261500 | 261500 | 261000 | 655 |
| 532 | 20240725 | 100400 | 45299203000 | 261000 | 261000 | 261500 | 261000 | 376 |
| 533 | 20240725 | 100300 | 45201050000 | 261000 | 261000 | 261500 | 261000 | 313 |
| 534 | 20240725 | 100200 | 45119350500 | 261000 | 261000 | 261500 | 261000 | 491 |
| 535 | 20240725 | 100100 | 44991194000 | 261500 | 261000 | 261500 | 261000 | 425 |
| 536 | 20240725 | 100000 | 44880267000 | 261000 | 262000 | 262000 | 261000 | 878 |
| 537 | 20240725 | 095900 | 44650785000 | 262000 | 261500 | 262000 | 261500 | 234 |
| 538 | 20240725 | 095800 | 44589555500 | 261500 | 261000 | 262000 | 261000 | 545 |
| 539 | 20240725 | 095700 | 44447027000 | 261000 | 261000 | 261500 | 261000 | 278 |
| 540 | 20240725 | 095600 | 44374400500 | 261000 | 260500 | 261500 | 260500 | 242 |
| 541 | 20240725 | 095500 | 44311213000 | 260500 | 260500 | 261000 | 260500 | 1015 |
| 542 | 20240725 | 095400 | 44046535000 | 260500 | 261000 | 261000 | 260500 | 167 |
| 543 | 20240725 | 095300 | 44002980000 | 260500 | 261000 | 261000 | 260500 | 652 |
| 544 | 20240725 | 095200 | 43833035500 | 260500 | 260500 | 261000 | 260500 | 342 |
| 545 | 20240725 | 095100 | 43743918000 | 260500 | 261000 | 261000 | 260500 | 239 |
| 546 | 20240725 | 095000 | 43681612500 | 261000 | 260500 | 261000 | 260500 | 401 |
| 547 | 20240725 | 094900 | 43577052000 | 260500 | 261000 | 261500 | 260500 | 366 |
| 548 | 20240725 | 094800 | 43481537500 | 261500 | 260500 | 261500 | 260500 | 577 |
| 549 | 20240725 | 094700 | 43330979500 | 261000 | 260000 | 261000 | 260000 | 997 |
| 550 | 20240725 | 094600 | 43071149000 | 260500 | 260000 | 260500 | 259500 | 1191 |
| 551 | 20240725 | 094500 | 42761687500 | 260000 | 259500 | 260000 | 259500 | 483 |
| 552 | 20240725 | 094400 | 42636327500 | 259500 | 259500 | 260000 | 259500 | 843 |
| 553 | 20240725 | 094300 | 42417535500 | 259500 | 260000 | 260500 | 259500 | 2716 |
| 554 | 20240725 | 094200 | 41712086000 | 260000 | 260000 | 260500 | 260000 | 1477 |
| 555 | 20240725 | 094100 | 41328025500 | 260000 | 260500 | 261000 | 260000 | 2693 |
| 556 | 20240725 | 094000 | 40626768000 | 260500 | 261500 | 261500 | 260500 | 1024 |
| 557 | 20240725 | 093900 | 40359568000 | 261500 | 261000 | 261500 | 260500 | 1242 |
| 558 | 20240725 | 093800 | 40035362500 | 261000 | 260500 | 261000 | 260000 | 2177 |
| 559 | 20240725 | 093700 | 39468413500 | 260500 | 260000 | 260500 | 259500 | 2683 |
| 560 | 20240725 | 093600 | 38770162500 | 259500 | 259500 | 260000 | 259500 | 709 |
| 561 | 20240725 | 093500 | 38586069500 | 259500 | 260000 | 260500 | 259500 | 921 |
| 562 | 20240725 | 093400 | 38346728500 | 260000 | 260000 | 260500 | 260000 | 2076 |
| 563 | 20240725 | 093300 | 37806949000 | 260000 | 260500 | 261000 | 260000 | 2592 |
| 564 | 20240725 | 093200 | 37131887000 | 261000 | 261000 | 261000 | 260500 | 1120 |
| 565 | 20240725 | 093100 | 36839764000 | 260500 | 260500 | 261000 | 260500 | 842 |
| 566 | 20240725 | 093000 | 36620193000 | 260500 | 260500 | 261000 | 260500 | 1201 |
| 567 | 20240725 | 092900 | 36307071000 | 260500 | 260500 | 261000 | 260500 | 612 |
| 568 | 20240725 | 092800 | 36147622000 | 261000 | 261000 | 261000 | 260500 | 2469 |
| 569 | 20240725 | 092700 | 35503778000 | 260500 | 261000 | 261000 | 260500 | 1000 |
| 570 | 20240725 | 092600 | 35242993500 | 261000 | 260500 | 261000 | 260000 | 1394 |
| 571 | 20240725 | 092500 | 34880005000 | 260500 | 259500 | 261000 | 259500 | 3448 |
| 572 | 20240725 | 092400 | 33982996500 | 259500 | 260500 | 261000 | 259500 | 6676 |
| 573 | 20240725 | 092300 | 32246659000 | 260500 | 262000 | 262500 | 260500 | 6901 |
| 574 | 20240725 | 092200 | 30443955500 | 262000 | 262500 | 262500 | 262000 | 2735 |
| 575 | 20240725 | 092100 | 29727033000 | 262500 | 262500 | 263000 | 262000 | 2929 |
| 576 | 20240725 | 092000 | 28958227500 | 262500 | 263500 | 263500 | 262500 | 2119 |
| 577 | 20240725 | 091900 | 28400931500 | 263500 | 263500 | 264000 | 263000 | 1670 |
| 578 | 20240725 | 091800 | 27960770000 | 263500 | 263000 | 264000 | 263000 | 1606 |
| 579 | 20240725 | 091700 | 27537154500 | 263000 | 262000 | 263500 | 262000 | 2925 |
| 580 | 20240725 | 091600 | 26768797000 | 262500 | 262000 | 262500 | 262000 | 1316 |
| 581 | 20240725 | 091500 | 26423881000 | 262000 | 262500 | 262500 | 262000 | 2152 |
| 582 | 20240725 | 091400 | 25859610500 | 262500 | 263000 | 263000 | 262000 | 5008 |
| 583 | 20240725 | 091300 | 24545264500 | 263000 | 263500 | 263500 | 262500 | 2598 |
| 584 | 20240725 | 091200 | 23862183000 | 263000 | 262500 | 263500 | 262000 | 3130 |
| 585 | 20240725 | 091100 | 23040063000 | 262500 | 264500 | 264500 | 262500 | 7921 |
| 586 | 20240725 | 091000 | 20951374500 | 265000 | 264000 | 265000 | 264000 | 1264 |
| 587 | 20240725 | 090900 | 20617197000 | 264500 | 266000 | 266500 | 264500 | 4482 |
| 588 | 20240725 | 090800 | 19429270500 | 266000 | 264000 | 267000 | 264000 | 2597 |
| 589 | 20240725 | 090700 | 18738962000 | 264500 | 264500 | 265000 | 263500 | 5250 |
| 590 | 20240725 | 090600 | 17353651000 | 264500 | 265000 | 265500 | 264500 | 5080 |
| 591 | 20240725 | 090500 | 16007879500 | 265500 | 268000 | 268000 | 265000 | 8643 |
| 592 | 20240725 | 090400 | 13702657500 | 268000 | 267000 | 270000 | 267000 | 5441 |
| 593 | 20240725 | 090300 | 12243991500 | 268000 | 269500 | 269500 | 266500 | 8006 |
| 594 | 20240725 | 090200 | 10097357500 | 269500 | 270500 | 272000 | 268500 | 6858 |
| 595 | 20240725 | 090100 | 8244246500 | 270500 | 274500 | 275000 | 270000 | 8623 |
| 596 | 20240725 | 090000 | 5891969500 | 275000 | 276000 | 277000 | 274500 | 20794 |