37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240725 | 193100 | 109438243000 | 313000 | 313000 | 313000 | 313000 | 18938 |
| 3 | 20240725 | 193000 | 109438243000 | 313000 | 313000 | 313000 | 313000 | 0 |
| 4 | 20240725 | 192900 | 109438243000 | 313000 | 313000 | 313000 | 313000 | 0 |
| 5 | 20240725 | 192800 | 109438243000 | 313000 | 313000 | 313000 | 313000 | 0 |
| 6 | 20240725 | 192700 | 109438243000 | 313000 | 313000 | 313000 | 313000 | 0 |
| 7 | 20240725 | 192600 | 109438243000 | 313000 | 313000 | 313000 | 313000 | 0 |
| 8 | 20240725 | 192500 | 109438243000 | 313000 | 313000 | 313000 | 313000 | 0 |
| 9 | 20240725 | 192400 | 109438243000 | 313000 | 313000 | 313000 | 313000 | 0 |
| 10 | 20240725 | 192300 | 109438243000 | 313000 | 313000 | 313000 | 313000 | 0 |
| 11 | 20240725 | 192200 | 109438243000 | 313000 | 313000 | 313000 | 313000 | 0 |
| 12 | 20240725 | 192100 | 109438243000 | 313000 | 313000 | 313000 | 313000 | 0 |
| 13 | 20240725 | 192000 | 109438243000 | 313000 | 313000 | 313000 | 313000 | 0 |
| 14 | 20240725 | 191900 | 109438243000 | 313000 | 313000 | 313000 | 313000 | 0 |
| 15 | 20240725 | 191800 | 109438243000 | 313000 | 313000 | 313000 | 313000 | 0 |
| 16 | 20240725 | 191700 | 109438243000 | 313000 | 313000 | 313000 | 313000 | 0 |
| 17 | 20240725 | 191600 | 109438243000 | 313000 | 313000 | 313000 | 313000 | 0 |
| 18 | 20240725 | 191500 | 109438243000 | 313000 | 313000 | 313000 | 313000 | 0 |
| 19 | 20240725 | 191400 | 109438243000 | 313000 | 313000 | 313000 | 313000 | 0 |
| 20 | 20240725 | 191300 | 109438243000 | 313000 | 313000 | 313000 | 313000 | 0 |
| 21 | 20240725 | 191200 | 109438243000 | 313000 | 313000 | 313000 | 313000 | 0 |
| 22 | 20240725 | 191100 | 109438243000 | 313000 | 313000 | 313000 | 313000 | 0 |
| 23 | 20240725 | 191000 | 109438243000 | 313000 | 313000 | 313000 | 313000 | 0 |
| 24 | 20240725 | 190900 | 109438243000 | 313000 | 313000 | 313000 | 313000 | 0 |
| 25 | 20240725 | 190800 | 109438243000 | 313000 | 313000 | 313000 | 313000 | 0 |
| 26 | 20240725 | 190700 | 109438243000 | 313000 | 313000 | 313000 | 313000 | 0 |
| 27 | 20240725 | 190600 | 109438243000 | 313000 | 313000 | 313000 | 313000 | 0 |
| 28 | 20240725 | 190500 | 109438243000 | 313000 | 313000 | 313000 | 313000 | 0 |
| 29 | 20240725 | 190400 | 109438243000 | 313000 | 313000 | 313000 | 313000 | 0 |
| 30 | 20240725 | 190300 | 109438243000 | 313000 | 313000 | 313000 | 313000 | 0 |
| 31 | 20240725 | 190200 | 109438243000 | 313000 | 313000 | 313000 | 313000 | 0 |
| 32 | 20240725 | 190100 | 109438243000 | 313000 | 313000 | 313000 | 313000 | 18938 |
| 33 | 20240725 | 190000 | 109438243000 | 313000 | 313000 | 313000 | 313000 | 0 |
| 34 | 20240725 | 185900 | 109438243000 | 313000 | 313000 | 313000 | 313000 | 0 |
| 35 | 20240725 | 185800 | 109438243000 | 313000 | 313000 | 313000 | 313000 | 0 |
| 36 | 20240725 | 185700 | 109438243000 | 313000 | 313000 | 313000 | 313000 | 0 |
| 37 | 20240725 | 185600 | 109438243000 | 313000 | 313000 | 313000 | 313000 | 0 |
| 38 | 20240725 | 185500 | 109438243000 | 313000 | 313000 | 313000 | 313000 | 0 |
| 39 | 20240725 | 185400 | 109438243000 | 313000 | 313000 | 313000 | 313000 | 0 |
| 40 | 20240725 | 185300 | 109438243000 | 313000 | 313000 | 313000 | 313000 | 0 |
| 41 | 20240725 | 185200 | 109438243000 | 313000 | 313000 | 313000 | 313000 | 0 |
| 42 | 20240725 | 185100 | 109438243000 | 313000 | 313000 | 313000 | 313000 | 0 |
| 43 | 20240725 | 185000 | 109438243000 | 313000 | 313000 | 313000 | 313000 | 0 |
| 44 | 20240725 | 184900 | 109438243000 | 313000 | 313000 | 313000 | 313000 | 0 |
| 45 | 20240725 | 184800 | 109438243000 | 313000 | 313000 | 313000 | 313000 | 0 |
| 46 | 20240725 | 184700 | 109438243000 | 313000 | 313000 | 313000 | 313000 | 0 |
| 47 | 20240725 | 184600 | 109438243000 | 313000 | 313000 | 313000 | 313000 | 0 |
| 48 | 20240725 | 184500 | 109438243000 | 313000 | 313000 | 313000 | 313000 | 0 |
| 49 | 20240725 | 184400 | 109438243000 | 313000 | 313000 | 313000 | 313000 | 0 |
| 50 | 20240725 | 184300 | 109438243000 | 313000 | 313000 | 313000 | 313000 | 0 |
| 51 | 20240725 | 184200 | 109438243000 | 313000 | 313000 | 313000 | 313000 | 0 |
| 52 | 20240725 | 184100 | 109438243000 | 313000 | 313000 | 313000 | 313000 | 0 |
| 53 | 20240725 | 184000 | 109438243000 | 313000 | 313000 | 313000 | 313000 | 0 |
| 54 | 20240725 | 183900 | 109438243000 | 313000 | 313000 | 313000 | 313000 | 0 |
| 55 | 20240725 | 183800 | 109438243000 | 313000 | 313000 | 313000 | 313000 | 0 |
| 56 | 20240725 | 183700 | 109438243000 | 313000 | 313000 | 313000 | 313000 | 0 |
| 57 | 20240725 | 183600 | 109438243000 | 313000 | 313000 | 313000 | 313000 | 0 |
| 58 | 20240725 | 183500 | 109438243000 | 313000 | 313000 | 313000 | 313000 | 0 |
| 59 | 20240725 | 183400 | 109438243000 | 313000 | 313000 | 313000 | 313000 | 0 |
| 60 | 20240725 | 183300 | 109438243000 | 313000 | 313000 | 313000 | 313000 | 0 |
| 61 | 20240725 | 183200 | 109438243000 | 313000 | 313000 | 313000 | 313000 | 0 |
| 62 | 20240725 | 183100 | 109438243000 | 313000 | 313000 | 313000 | 313000 | 18938 |
| 63 | 20240725 | 183000 | 109438243000 | 313000 | 313000 | 313000 | 313000 | 0 |
| 64 | 20240725 | 182900 | 109438243000 | 313000 | 313000 | 313000 | 313000 | 0 |
| 65 | 20240725 | 182800 | 109438243000 | 313000 | 313000 | 313000 | 313000 | 0 |
| 66 | 20240725 | 182700 | 109438243000 | 313000 | 313000 | 313000 | 313000 | 0 |
| 67 | 20240725 | 182600 | 109438243000 | 313000 | 313000 | 313000 | 313000 | 0 |
| 68 | 20240725 | 182500 | 109438243000 | 313000 | 313000 | 313000 | 313000 | 0 |
| 69 | 20240725 | 182400 | 109438243000 | 313000 | 313000 | 313000 | 313000 | 0 |
| 70 | 20240725 | 182300 | 109438243000 | 313000 | 313000 | 313000 | 313000 | 0 |
| 71 | 20240725 | 182200 | 109438243000 | 313000 | 313000 | 313000 | 313000 | 0 |
| 72 | 20240725 | 182100 | 109438243000 | 313000 | 313000 | 313000 | 313000 | 0 |
| 73 | 20240725 | 182000 | 109438243000 | 313000 | 313000 | 313000 | 313000 | 0 |
| 74 | 20240725 | 181900 | 109438243000 | 313000 | 313000 | 313000 | 313000 | 0 |
| 75 | 20240725 | 181800 | 109438243000 | 313000 | 313000 | 313000 | 313000 | 0 |
| 76 | 20240725 | 181700 | 109438243000 | 313000 | 313000 | 313000 | 313000 | 0 |
| 77 | 20240725 | 181600 | 109438243000 | 313000 | 313000 | 313000 | 313000 | 0 |
| 78 | 20240725 | 181500 | 109438243000 | 313000 | 313000 | 313000 | 313000 | 0 |
| 79 | 20240725 | 181400 | 109438243000 | 313000 | 313000 | 313000 | 313000 | 0 |
| 80 | 20240725 | 181300 | 109438243000 | 313000 | 313000 | 313000 | 313000 | 0 |
| 81 | 20240725 | 181200 | 109438243000 | 313000 | 313000 | 313000 | 313000 | 0 |
| 82 | 20240725 | 181100 | 109438243000 | 313000 | 313000 | 313000 | 313000 | 0 |
| 83 | 20240725 | 181000 | 109438243000 | 313000 | 313000 | 313000 | 313000 | 0 |
| 84 | 20240725 | 180900 | 109438243000 | 313000 | 313000 | 313000 | 313000 | 0 |
| 85 | 20240725 | 180800 | 109438243000 | 313000 | 313000 | 313000 | 313000 | 0 |
| 86 | 20240725 | 180700 | 109438243000 | 313000 | 313000 | 313000 | 313000 | 0 |
| 87 | 20240725 | 180600 | 109438243000 | 313000 | 313000 | 313000 | 313000 | 0 |
| 88 | 20240725 | 180500 | 109438243000 | 313000 | 313000 | 313000 | 313000 | 0 |
| 89 | 20240725 | 180400 | 109438243000 | 313000 | 313000 | 313000 | 313000 | 0 |
| 90 | 20240725 | 180300 | 109438243000 | 313000 | 313000 | 313000 | 313000 | 0 |
| 91 | 20240725 | 180200 | 109438243000 | 313000 | 313000 | 313000 | 313000 | 0 |
| 92 | 20240725 | 180100 | 109438243000 | 313000 | 313000 | 313000 | 313000 | 18938 |
| 93 | 20240725 | 180000 | 109438243000 | 313000 | 313000 | 313000 | 313000 | 0 |
| 94 | 20240725 | 175900 | 109438243000 | 313000 | 313000 | 313000 | 313000 | 0 |
| 95 | 20240725 | 175800 | 109438243000 | 313000 | 313000 | 313000 | 313000 | 0 |
| 96 | 20240725 | 175700 | 109438243000 | 313000 | 313000 | 313000 | 313000 | 0 |
| 97 | 20240725 | 175600 | 109438243000 | 313000 | 313000 | 313000 | 313000 | 0 |
| 98 | 20240725 | 175500 | 109438243000 | 313000 | 313000 | 313000 | 313000 | 0 |
| 99 | 20240725 | 175400 | 109438243000 | 313000 | 313000 | 313000 | 313000 | 0 |
| 100 | 20240725 | 175300 | 109438243000 | 313000 | 313000 | 313000 | 313000 | 0 |
| 101 | 20240725 | 175200 | 109438243000 | 313000 | 313000 | 313000 | 313000 | 0 |
| 102 | 20240725 | 175100 | 109438243000 | 313000 | 313000 | 313000 | 313000 | 0 |
| 103 | 20240725 | 175000 | 109438243000 | 313000 | 313000 | 313000 | 313000 | 0 |
| 104 | 20240725 | 174900 | 109438243000 | 313000 | 313000 | 313000 | 313000 | 0 |
| 105 | 20240725 | 174800 | 109438243000 | 313000 | 313000 | 313000 | 313000 | 0 |
| 106 | 20240725 | 174700 | 109438243000 | 313000 | 313000 | 313000 | 313000 | 0 |
| 107 | 20240725 | 174600 | 109438243000 | 313000 | 313000 | 313000 | 313000 | 0 |
| 108 | 20240725 | 174500 | 109438243000 | 313000 | 313000 | 313000 | 313000 | 0 |
| 109 | 20240725 | 174400 | 109438243000 | 313000 | 313000 | 313000 | 313000 | 0 |
| 110 | 20240725 | 174300 | 109438243000 | 313000 | 313000 | 313000 | 313000 | 0 |
| 111 | 20240725 | 174200 | 109438243000 | 313000 | 313000 | 313000 | 313000 | 0 |
| 112 | 20240725 | 174100 | 109438243000 | 313000 | 313000 | 313000 | 313000 | 0 |
| 113 | 20240725 | 174000 | 109438243000 | 313000 | 313000 | 313000 | 313000 | 0 |
| 114 | 20240725 | 173900 | 109438243000 | 313000 | 313000 | 313000 | 313000 | 0 |
| 115 | 20240725 | 173800 | 109438243000 | 313000 | 313000 | 313000 | 313000 | 0 |
| 116 | 20240725 | 173700 | 109438243000 | 313000 | 313000 | 313000 | 313000 | 0 |
| 117 | 20240725 | 173600 | 109438243000 | 313000 | 313000 | 313000 | 313000 | 0 |
| 118 | 20240725 | 173500 | 109438243000 | 313000 | 313000 | 313000 | 313000 | 0 |
| 119 | 20240725 | 173400 | 109438243000 | 313000 | 313000 | 313000 | 313000 | 0 |
| 120 | 20240725 | 173300 | 109438243000 | 313000 | 313000 | 313000 | 313000 | 0 |
| 121 | 20240725 | 173200 | 109438243000 | 313000 | 313000 | 313000 | 313000 | 0 |
| 122 | 20240725 | 173100 | 109438243000 | 313000 | 313000 | 313000 | 313000 | 18938 |
| 123 | 20240725 | 173000 | 109438243000 | 313000 | 313000 | 313000 | 313000 | 0 |
| 124 | 20240725 | 172900 | 109438243000 | 313000 | 313000 | 313000 | 313000 | 0 |
| 125 | 20240725 | 172800 | 109438243000 | 313000 | 313000 | 313000 | 313000 | 0 |
| 126 | 20240725 | 172700 | 109438243000 | 313000 | 313000 | 313000 | 313000 | 0 |
| 127 | 20240725 | 172600 | 109438243000 | 313000 | 313000 | 313000 | 313000 | 0 |
| 128 | 20240725 | 172500 | 109438243000 | 313000 | 313000 | 313000 | 313000 | 0 |
| 129 | 20240725 | 172400 | 109438243000 | 313000 | 313000 | 313000 | 313000 | 0 |
| 130 | 20240725 | 172300 | 109438243000 | 313000 | 313000 | 313000 | 313000 | 0 |
| 131 | 20240725 | 172200 | 109438243000 | 313000 | 313000 | 313000 | 313000 | 0 |
| 132 | 20240725 | 172100 | 109438243000 | 313000 | 313000 | 313000 | 313000 | 0 |
| 133 | 20240725 | 172000 | 109438243000 | 313000 | 313000 | 313000 | 313000 | 0 |
| 134 | 20240725 | 171900 | 109438243000 | 313000 | 313000 | 313000 | 313000 | 0 |
| 135 | 20240725 | 171800 | 109438243000 | 313000 | 313000 | 313000 | 313000 | 0 |
| 136 | 20240725 | 171700 | 109438243000 | 313000 | 313000 | 313000 | 313000 | 0 |
| 137 | 20240725 | 171600 | 109438243000 | 313000 | 313000 | 313000 | 313000 | 0 |
| 138 | 20240725 | 171500 | 109438243000 | 313000 | 313000 | 313000 | 313000 | 0 |
| 139 | 20240725 | 171400 | 109438243000 | 313000 | 313000 | 313000 | 313000 | 0 |
| 140 | 20240725 | 171300 | 109438243000 | 313000 | 313000 | 313000 | 313000 | 0 |
| 141 | 20240725 | 171200 | 109438243000 | 313000 | 313000 | 313000 | 313000 | 0 |
| 142 | 20240725 | 171100 | 109438243000 | 313000 | 313000 | 313000 | 313000 | 0 |
| 143 | 20240725 | 171000 | 109438243000 | 313000 | 313000 | 313000 | 313000 | 0 |
| 144 | 20240725 | 170900 | 109438243000 | 313000 | 313000 | 313000 | 313000 | 0 |
| 145 | 20240725 | 170800 | 109438243000 | 313000 | 313000 | 313000 | 313000 | 0 |
| 146 | 20240725 | 170700 | 109438243000 | 313000 | 313000 | 313000 | 313000 | 0 |
| 147 | 20240725 | 170600 | 109438243000 | 313000 | 313000 | 313000 | 313000 | 0 |
| 148 | 20240725 | 170500 | 109438243000 | 313000 | 313000 | 313000 | 313000 | 0 |
| 149 | 20240725 | 170400 | 109438243000 | 313000 | 313000 | 313000 | 313000 | 0 |
| 150 | 20240725 | 170300 | 109438243000 | 313000 | 313000 | 313000 | 313000 | 0 |
| 151 | 20240725 | 170200 | 109438243000 | 313000 | 313000 | 313000 | 313000 | 0 |
| 152 | 20240725 | 170100 | 109438243000 | 313000 | 313000 | 313000 | 313000 | 18938 |
| 153 | 20240725 | 170000 | 109438243000 | 313000 | 313000 | 313000 | 313000 | 0 |
| 154 | 20240725 | 165900 | 109438243000 | 313000 | 313000 | 313000 | 313000 | 0 |
| 155 | 20240725 | 165800 | 109438243000 | 313000 | 313000 | 313000 | 313000 | 0 |
| 156 | 20240725 | 165700 | 109438243000 | 313000 | 313000 | 313000 | 313000 | 0 |
| 157 | 20240725 | 165600 | 109438243000 | 313000 | 313000 | 313000 | 313000 | 0 |
| 158 | 20240725 | 165500 | 109438243000 | 313000 | 313000 | 313000 | 313000 | 0 |
| 159 | 20240725 | 165400 | 109438243000 | 313000 | 313000 | 313000 | 313000 | 0 |
| 160 | 20240725 | 165300 | 109438243000 | 313000 | 313000 | 313000 | 313000 | 0 |
| 161 | 20240725 | 165200 | 109438243000 | 313000 | 313000 | 313000 | 313000 | 0 |
| 162 | 20240725 | 165100 | 109438243000 | 313000 | 313000 | 313000 | 313000 | 0 |
| 163 | 20240725 | 165000 | 109438243000 | 313000 | 313000 | 313000 | 313000 | 0 |
| 164 | 20240725 | 164900 | 109438243000 | 313000 | 313000 | 313000 | 313000 | 0 |
| 165 | 20240725 | 164800 | 109438243000 | 313000 | 313000 | 313000 | 313000 | 0 |
| 166 | 20240725 | 164700 | 109438243000 | 313000 | 313000 | 313000 | 313000 | 0 |
| 167 | 20240725 | 164600 | 109438243000 | 313000 | 313000 | 313000 | 313000 | 0 |
| 168 | 20240725 | 164500 | 109438243000 | 313000 | 313000 | 313000 | 313000 | 0 |
| 169 | 20240725 | 164400 | 109438243000 | 313000 | 313000 | 313000 | 313000 | 0 |
| 170 | 20240725 | 164300 | 109438243000 | 313000 | 313000 | 313000 | 313000 | 0 |
| 171 | 20240725 | 164200 | 109438243000 | 313000 | 313000 | 313000 | 313000 | 0 |
| 172 | 20240725 | 164100 | 109438243000 | 313000 | 313000 | 313000 | 313000 | 0 |
| 173 | 20240725 | 164000 | 109438243000 | 313000 | 313000 | 313000 | 313000 | 0 |
| 174 | 20240725 | 163900 | 109438243000 | 313000 | 313000 | 313000 | 313000 | 0 |
| 175 | 20240725 | 163800 | 109438243000 | 313000 | 313000 | 313000 | 313000 | 0 |
| 176 | 20240725 | 163700 | 109438243000 | 313000 | 313000 | 313000 | 313000 | 0 |
| 177 | 20240725 | 163600 | 109438243000 | 313000 | 313000 | 313000 | 313000 | 0 |
| 178 | 20240725 | 163500 | 109438243000 | 313000 | 313000 | 313000 | 313000 | 0 |
| 179 | 20240725 | 163400 | 109438243000 | 313000 | 313000 | 313000 | 313000 | 0 |
| 180 | 20240725 | 163300 | 109438243000 | 313000 | 313000 | 313000 | 313000 | 0 |
| 181 | 20240725 | 163200 | 109438243000 | 313000 | 313000 | 313000 | 313000 | 0 |
| 182 | 20240725 | 163100 | 109438243000 | 313000 | 313000 | 313000 | 313000 | 18938 |
| 183 | 20240725 | 163000 | 109438243000 | 313000 | 313000 | 313000 | 313000 | 0 |
| 184 | 20240725 | 162900 | 109438243000 | 313000 | 313000 | 313000 | 313000 | 0 |
| 185 | 20240725 | 162800 | 109438243000 | 313000 | 313000 | 313000 | 313000 | 0 |
| 186 | 20240725 | 162700 | 109438243000 | 313000 | 313000 | 313000 | 313000 | 0 |
| 187 | 20240725 | 162600 | 109438243000 | 313000 | 313000 | 313000 | 313000 | 0 |
| 188 | 20240725 | 162500 | 109438243000 | 313000 | 313000 | 313000 | 313000 | 0 |
| 189 | 20240725 | 162400 | 109438243000 | 313000 | 313000 | 313000 | 313000 | 0 |
| 190 | 20240725 | 162300 | 109438243000 | 313000 | 313000 | 313000 | 313000 | 0 |
| 191 | 20240725 | 162200 | 109438243000 | 313000 | 313000 | 313000 | 313000 | 0 |
| 192 | 20240725 | 162100 | 109438243000 | 313000 | 313000 | 313000 | 313000 | 0 |
| 193 | 20240725 | 162000 | 109438243000 | 313000 | 313000 | 313000 | 313000 | 0 |
| 194 | 20240725 | 161900 | 109438243000 | 313000 | 313000 | 313000 | 313000 | 0 |
| 195 | 20240725 | 161800 | 109438243000 | 313000 | 313000 | 313000 | 313000 | 0 |
| 196 | 20240725 | 161700 | 109438243000 | 313000 | 313000 | 313000 | 313000 | 0 |
| 197 | 20240725 | 161600 | 109438243000 | 313000 | 313000 | 313000 | 313000 | 0 |
| 198 | 20240725 | 161500 | 109438243000 | 313000 | 313000 | 313000 | 313000 | 0 |
| 199 | 20240725 | 161400 | 109438243000 | 313000 | 313000 | 313000 | 313000 | 0 |
| 200 | 20240725 | 161300 | 109438243000 | 313000 | 313000 | 313000 | 313000 | 0 |
| 201 | 20240725 | 161200 | 109438243000 | 313000 | 313000 | 313000 | 313000 | 0 |
| 202 | 20240725 | 161100 | 109438243000 | 313000 | 313000 | 313000 | 313000 | 0 |
| 203 | 20240725 | 161000 | 109438243000 | 313000 | 313000 | 313000 | 313000 | 0 |
| 204 | 20240725 | 160900 | 109438243000 | 313000 | 313000 | 313000 | 313000 | 0 |
| 205 | 20240725 | 160800 | 109438243000 | 313000 | 313000 | 313000 | 313000 | 0 |
| 206 | 20240725 | 160700 | 109438243000 | 313000 | 313000 | 313000 | 313000 | 0 |
| 207 | 20240725 | 160600 | 109438243000 | 313000 | 313000 | 313000 | 313000 | 0 |
| 208 | 20240725 | 160500 | 109438243000 | 313000 | 313000 | 313000 | 313000 | 0 |
| 209 | 20240725 | 160400 | 109438243000 | 313000 | 313000 | 313000 | 313000 | 0 |
| 210 | 20240725 | 160300 | 109438243000 | 313000 | 313000 | 313000 | 313000 | 0 |
| 211 | 20240725 | 160200 | 109438243000 | 313000 | 313000 | 313000 | 313000 | 0 |
| 212 | 20240725 | 160100 | 109438243000 | 313000 | 313000 | 313000 | 313000 | 18938 |
| 213 | 20240725 | 160000 | 109438243000 | 313000 | 313000 | 313000 | 313000 | 0 |
| 214 | 20240725 | 155900 | 109438243000 | 313000 | 313000 | 313000 | 313000 | 0 |
| 215 | 20240725 | 155800 | 109438243000 | 313000 | 313000 | 313000 | 313000 | 0 |
| 216 | 20240725 | 155700 | 109438243000 | 313000 | 313000 | 313000 | 313000 | 0 |
| 217 | 20240725 | 155600 | 109438243000 | 313000 | 313000 | 313000 | 313000 | 0 |
| 218 | 20240725 | 155500 | 109438243000 | 313000 | 313000 | 313000 | 313000 | 0 |
| 219 | 20240725 | 155400 | 109438243000 | 313000 | 313000 | 313000 | 313000 | 0 |
| 220 | 20240725 | 155300 | 109438243000 | 313000 | 313000 | 313000 | 313000 | 0 |
| 221 | 20240725 | 155200 | 109438243000 | 313000 | 313000 | 313000 | 313000 | 0 |
| 222 | 20240725 | 155100 | 109438243000 | 313000 | 313000 | 313000 | 313000 | 0 |
| 223 | 20240725 | 155000 | 109438243000 | 313000 | 313000 | 313000 | 313000 | 0 |
| 224 | 20240725 | 154900 | 109438243000 | 313000 | 313000 | 313000 | 313000 | 0 |
| 225 | 20240725 | 154800 | 109438243000 | 313000 | 313000 | 313000 | 313000 | 0 |
| 226 | 20240725 | 154700 | 109438243000 | 313000 | 313000 | 313000 | 313000 | 0 |
| 227 | 20240725 | 154600 | 109438243000 | 313000 | 313000 | 313000 | 313000 | 0 |
| 228 | 20240725 | 154500 | 109438243000 | 313000 | 313000 | 313000 | 313000 | 0 |
| 229 | 20240725 | 154400 | 109438243000 | 313000 | 313000 | 313000 | 313000 | 0 |
| 230 | 20240725 | 154300 | 109438243000 | 313000 | 313000 | 313000 | 313000 | 0 |
| 231 | 20240725 | 154200 | 109438243000 | 313000 | 313000 | 313000 | 313000 | 0 |
| 232 | 20240725 | 154100 | 109438243000 | 313000 | 313000 | 313000 | 313000 | 0 |
| 233 | 20240725 | 154000 | 109438243000 | 313000 | 313000 | 313000 | 313000 | 0 |
| 234 | 20240725 | 153900 | 109438243000 | 313000 | 313000 | 313000 | 313000 | 0 |
| 235 | 20240725 | 153800 | 109438243000 | 313000 | 313000 | 313000 | 313000 | 0 |
| 236 | 20240725 | 153700 | 109438243000 | 313000 | 313000 | 313000 | 313000 | 0 |
| 237 | 20240725 | 153600 | 109438243000 | 313000 | 313000 | 313000 | 313000 | 0 |
| 238 | 20240725 | 153500 | 109438243000 | 313000 | 313000 | 313000 | 313000 | 0 |
| 239 | 20240725 | 153400 | 109438243000 | 313000 | 313000 | 313000 | 313000 | 0 |
| 240 | 20240725 | 153300 | 109438243000 | 313000 | 313000 | 313000 | 313000 | 0 |
| 241 | 20240725 | 153200 | 109438243000 | 313000 | 313000 | 313000 | 313000 | 0 |
| 242 | 20240725 | 153100 | 109438243000 | 313000 | 313000 | 313000 | 313000 | 18938 |
| 243 | 20240725 | 153000 | 109438243000 | 313000 | 313000 | 313000 | 313000 | 18938 |
| 244 | 20240725 | 152900 | 103510649000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 245 | 20240725 | 152800 | 103510649000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 246 | 20240725 | 152700 | 103510649000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 247 | 20240725 | 152600 | 103510649000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 248 | 20240725 | 152500 | 103510649000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 249 | 20240725 | 152400 | 103510649000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 250 | 20240725 | 152300 | 103510649000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 251 | 20240725 | 152200 | 103510649000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 252 | 20240725 | 152100 | 103510649000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 253 | 20240725 | 152000 | 103510649000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 254 | 20240725 | 151900 | 103510649000 | 313500 | 313500 | 314000 | 313000 | 1280 |
| 255 | 20240725 | 151800 | 103109399000 | 313500 | 314000 | 314000 | 313000 | 496 |
| 256 | 20240725 | 151700 | 102953885000 | 314000 | 313500 | 314000 | 313000 | 2147 |
| 257 | 20240725 | 151600 | 102280695500 | 314000 | 314000 | 314000 | 313500 | 279 |
| 258 | 20240725 | 151500 | 102193139500 | 314000 | 313500 | 314000 | 313500 | 416 |
| 259 | 20240725 | 151400 | 102062605500 | 314000 | 313500 | 314000 | 313500 | 421 |
| 260 | 20240725 | 151300 | 101930534500 | 313500 | 313500 | 314000 | 313500 | 590 |
| 261 | 20240725 | 151200 | 101745445500 | 314000 | 313500 | 314000 | 313500 | 696 |
| 262 | 20240725 | 151100 | 101527134000 | 314000 | 313500 | 314000 | 313000 | 2214 |
| 263 | 20240725 | 151000 | 100832945000 | 313500 | 313500 | 314000 | 313500 | 1203 |
| 264 | 20240725 | 150900 | 100455737500 | 314000 | 314000 | 314000 | 313500 | 326 |
| 265 | 20240725 | 150800 | 100353399000 | 313500 | 313500 | 314000 | 313500 | 246 |
| 266 | 20240725 | 150700 | 100276176000 | 314000 | 314000 | 314500 | 313500 | 1530 |
| 267 | 20240725 | 150600 | 99795695000 | 314500 | 314500 | 314500 | 314000 | 276 |
| 268 | 20240725 | 150500 | 99708945000 | 314000 | 315000 | 315000 | 314000 | 1019 |
| 269 | 20240725 | 150400 | 99388408500 | 315000 | 315000 | 315000 | 314500 | 501 |
| 270 | 20240725 | 150300 | 99230731000 | 315000 | 315000 | 315000 | 314500 | 236 |
| 271 | 20240725 | 150200 | 99156432000 | 315000 | 315000 | 315000 | 314500 | 619 |
| 272 | 20240725 | 150100 | 98961553500 | 315000 | 314500 | 315000 | 314000 | 2661 |
| 273 | 20240725 | 150000 | 98123863000 | 314500 | 314000 | 314500 | 314000 | 482 |
| 274 | 20240725 | 145900 | 97972324000 | 314500 | 314500 | 314500 | 314000 | 269 |
| 275 | 20240725 | 145800 | 97887750000 | 314000 | 314500 | 314500 | 314000 | 300 |
| 276 | 20240725 | 145700 | 97793439500 | 314500 | 314000 | 314500 | 314000 | 402 |
| 277 | 20240725 | 145600 | 97667022000 | 314500 | 314500 | 314500 | 314000 | 280 |
| 278 | 20240725 | 145500 | 97578978500 | 314500 | 314500 | 314500 | 314000 | 353 |
| 279 | 20240725 | 145400 | 97468002000 | 314500 | 314500 | 314500 | 314000 | 515 |
| 280 | 20240725 | 145300 | 97306184500 | 314000 | 315500 | 315500 | 314000 | 4096 |
| 281 | 20240725 | 145200 | 96016441500 | 315500 | 315500 | 315500 | 315000 | 341 |
| 282 | 20240725 | 145100 | 95908895500 | 315500 | 315500 | 315500 | 315000 | 409 |
| 283 | 20240725 | 145000 | 95779911500 | 315500 | 315500 | 315500 | 315000 | 695 |
| 284 | 20240725 | 144900 | 95560719500 | 315500 | 315500 | 316000 | 315000 | 294 |
| 285 | 20240725 | 144800 | 95467968000 | 315500 | 315500 | 315500 | 315000 | 428 |
| 286 | 20240725 | 144700 | 95333016000 | 315500 | 315000 | 315500 | 315000 | 598 |
| 287 | 20240725 | 144600 | 95144558500 | 315000 | 315000 | 315500 | 314500 | 345 |
| 288 | 20240725 | 144500 | 95035854500 | 315000 | 315500 | 315500 | 314500 | 489 |
| 289 | 20240725 | 144400 | 94881728500 | 315500 | 315000 | 315500 | 314500 | 753 |
| 290 | 20240725 | 144300 | 94644508000 | 315000 | 315000 | 315000 | 314500 | 195 |
| 291 | 20240725 | 144200 | 94583091500 | 315000 | 315000 | 315000 | 314500 | 309 |
| 292 | 20240725 | 144100 | 94485775500 | 315000 | 315000 | 315500 | 315000 | 1148 |
| 293 | 20240725 | 144000 | 94124093000 | 315500 | 315500 | 315500 | 315000 | 323 |
| 294 | 20240725 | 143900 | 94022229500 | 315500 | 315000 | 315500 | 315000 | 176 |
| 295 | 20240725 | 143800 | 93966720000 | 315500 | 315000 | 315500 | 314500 | 915 |
| 296 | 20240725 | 143700 | 93678386500 | 315000 | 315000 | 315500 | 315000 | 851 |
| 297 | 20240725 | 143600 | 93410184000 | 315500 | 315000 | 315500 | 315000 | 894 |
| 298 | 20240725 | 143500 | 93128451500 | 315500 | 315500 | 315500 | 315000 | 371 |
| 299 | 20240725 | 143400 | 93011431500 | 315500 | 315500 | 315500 | 315000 | 392 |
| 300 | 20240725 | 143300 | 92887767500 | 315500 | 316000 | 316000 | 315500 | 423 |
| 301 | 20240725 | 143200 | 92754219000 | 316000 | 316500 | 316500 | 315500 | 618 |
| 302 | 20240725 | 143100 | 92558929000 | 316500 | 316500 | 316500 | 316000 | 667 |
| 303 | 20240725 | 143000 | 92347930500 | 316000 | 316500 | 317000 | 315500 | 2190 |
| 304 | 20240725 | 142900 | 91655033500 | 316000 | 316000 | 316500 | 316000 | 575 |
| 305 | 20240725 | 142800 | 91473173000 | 316000 | 316000 | 316500 | 315500 | 776 |
| 306 | 20240725 | 142700 | 91227854000 | 316000 | 316000 | 316000 | 315000 | 538 |
| 307 | 20240725 | 142600 | 91057926500 | 315000 | 316000 | 316000 | 315000 | 732 |
| 308 | 20240725 | 142500 | 90826838500 | 315500 | 316000 | 316000 | 315500 | 394 |
| 309 | 20240725 | 142400 | 90702418500 | 315500 | 315500 | 316000 | 315500 | 326 |
| 310 | 20240725 | 142300 | 90599482000 | 316000 | 316000 | 316000 | 315500 | 709 |
| 311 | 20240725 | 142200 | 90375636500 | 316000 | 315500 | 316500 | 315500 | 823 |
| 312 | 20240725 | 142100 | 90115825500 | 315500 | 316000 | 316000 | 314500 | 1117 |
| 313 | 20240725 | 142000 | 89763621500 | 315500 | 315500 | 316000 | 315500 | 232 |
| 314 | 20240725 | 141900 | 89690321000 | 315500 | 316000 | 316000 | 315500 | 640 |
| 315 | 20240725 | 141800 | 89488119500 | 316000 | 315500 | 316000 | 315000 | 267 |
| 316 | 20240725 | 141700 | 89403784000 | 315500 | 315500 | 315500 | 315000 | 405 |
| 317 | 20240725 | 141600 | 89276053500 | 315500 | 315500 | 315500 | 315000 | 335 |
| 318 | 20240725 | 141500 | 89170428500 | 315500 | 315000 | 315500 | 314500 | 368 |
| 319 | 20240725 | 141400 | 89054517000 | 314500 | 315000 | 315500 | 314500 | 304 |
| 320 | 20240725 | 141300 | 88958754000 | 315000 | 315000 | 315000 | 314500 | 231 |
| 321 | 20240725 | 141200 | 88886001000 | 315000 | 314500 | 315000 | 314000 | 558 |
| 322 | 20240725 | 141100 | 88710534500 | 314500 | 314500 | 315000 | 314000 | 632 |
| 323 | 20240725 | 141000 | 88511915500 | 315000 | 315000 | 315000 | 314500 | 248 |
| 324 | 20240725 | 140900 | 88433814000 | 315000 | 314000 | 315000 | 314000 | 301 |
| 325 | 20240725 | 140800 | 88339161500 | 314500 | 314000 | 314500 | 313500 | 293 |
| 326 | 20240725 | 140700 | 88247186500 | 314500 | 314000 | 314500 | 314000 | 328 |
| 327 | 20240725 | 140600 | 88144110500 | 314000 | 314000 | 315000 | 314000 | 269 |
| 328 | 20240725 | 140500 | 88059535500 | 314500 | 314000 | 315000 | 314000 | 348 |
| 329 | 20240725 | 140400 | 87950107500 | 314500 | 314500 | 314500 | 314000 | 250 |
| 330 | 20240725 | 140300 | 87871547500 | 314000 | 314500 | 314500 | 314000 | 280 |
| 331 | 20240725 | 140200 | 87783519000 | 314500 | 314500 | 314500 | 313500 | 534 |
| 332 | 20240725 | 140100 | 87615785000 | 314500 | 314500 | 315000 | 314000 | 289 |
| 333 | 20240725 | 140000 | 87524828000 | 315000 | 316000 | 316000 | 315000 | 521 |
| 334 | 20240725 | 135900 | 87360513000 | 316000 | 315500 | 316000 | 315000 | 429 |
| 335 | 20240725 | 135800 | 87225029500 | 315500 | 315500 | 315500 | 315000 | 210 |
| 336 | 20240725 | 135700 | 87158789000 | 315500 | 315000 | 315500 | 314500 | 554 |
| 337 | 20240725 | 135600 | 86984241000 | 314500 | 315000 | 315000 | 314000 | 1047 |
| 338 | 20240725 | 135500 | 86654717000 | 315500 | 315500 | 315500 | 314500 | 507 |
| 339 | 20240725 | 135400 | 86495004000 | 315500 | 315500 | 315500 | 315000 | 194 |
| 340 | 20240725 | 135300 | 86433825000 | 315000 | 315500 | 315500 | 314500 | 370 |
| 341 | 20240725 | 135200 | 86317238500 | 315000 | 314500 | 315500 | 314500 | 205 |
| 342 | 20240725 | 135100 | 86252683500 | 315000 | 314000 | 315000 | 314000 | 449 |
| 343 | 20240725 | 135000 | 86111455500 | 314000 | 314000 | 314500 | 313500 | 463 |
| 344 | 20240725 | 134900 | 85965989500 | 314000 | 314500 | 314500 | 313500 | 219 |
| 345 | 20240725 | 134800 | 85897228000 | 314500 | 314500 | 315000 | 313500 | 387 |
| 346 | 20240725 | 134700 | 85775563500 | 314500 | 314500 | 315000 | 313500 | 437 |
| 347 | 20240725 | 134600 | 85638257000 | 314500 | 314500 | 315000 | 314000 | 362 |
| 348 | 20240725 | 134500 | 85524370500 | 314500 | 313500 | 314500 | 313500 | 535 |
| 349 | 20240725 | 134400 | 85356381500 | 313500 | 314000 | 314000 | 313500 | 192 |
| 350 | 20240725 | 134300 | 85296117000 | 314000 | 314000 | 314000 | 313500 | 342 |
| 351 | 20240725 | 134200 | 85188806500 | 313500 | 314000 | 314000 | 313500 | 331 |
| 352 | 20240725 | 134100 | 85084932500 | 313500 | 314000 | 314000 | 313000 | 362 |
| 353 | 20240725 | 134000 | 84971405000 | 313500 | 313500 | 314000 | 313500 | 427 |
| 354 | 20240725 | 133900 | 84837466000 | 313500 | 313500 | 314000 | 313500 | 670 |
| 355 | 20240725 | 133800 | 84627290500 | 313500 | 314500 | 314500 | 313000 | 693 |
| 356 | 20240725 | 133700 | 84409789000 | 314000 | 315500 | 315500 | 314000 | 1737 |
| 357 | 20240725 | 133600 | 83862951000 | 315500 | 315500 | 315500 | 314500 | 633 |
| 358 | 20240725 | 133500 | 83663521000 | 315500 | 315000 | 315500 | 315000 | 186 |
| 359 | 20240725 | 133400 | 83604883000 | 315000 | 315500 | 315500 | 314500 | 262 |
| 360 | 20240725 | 133300 | 83522326500 | 315000 | 315000 | 315500 | 315000 | 292 |
| 361 | 20240725 | 133200 | 83430335500 | 315500 | 315500 | 316000 | 315000 | 429 |
| 362 | 20240725 | 133100 | 83295036500 | 315500 | 316000 | 316000 | 315500 | 398 |
| 363 | 20240725 | 133000 | 83169281500 | 316000 | 316000 | 316500 | 316000 | 479 |
| 364 | 20240725 | 132900 | 83017879000 | 316000 | 316000 | 317000 | 316000 | 984 |
| 365 | 20240725 | 132800 | 82706574000 | 316000 | 316500 | 316500 | 315500 | 962 |
| 366 | 20240725 | 132700 | 82402635500 | 316500 | 317000 | 317500 | 316000 | 881 |
| 367 | 20240725 | 132600 | 82123574000 | 317500 | 317500 | 318000 | 317000 | 1270 |
| 368 | 20240725 | 132500 | 81720354000 | 317000 | 318000 | 318000 | 317000 | 737 |
| 369 | 20240725 | 132400 | 81486251500 | 317500 | 316500 | 318000 | 316000 | 4488 |
| 370 | 20240725 | 132300 | 80062539500 | 316500 | 315500 | 316500 | 315500 | 1365 |
| 371 | 20240725 | 132200 | 79631057500 | 315500 | 314500 | 315500 | 314500 | 1964 |
| 372 | 20240725 | 132100 | 79012079500 | 314500 | 314500 | 315000 | 314500 | 853 |
| 373 | 20240725 | 132000 | 78743777500 | 314500 | 313500 | 314500 | 313500 | 199 |
| 374 | 20240725 | 131900 | 78681280000 | 313500 | 315000 | 315000 | 313500 | 1026 |
| 375 | 20240725 | 131800 | 78358757000 | 315000 | 315000 | 315000 | 314500 | 317 |
| 376 | 20240725 | 131700 | 78258960000 | 314500 | 314000 | 315000 | 314000 | 841 |
| 377 | 20240725 | 131600 | 77994397500 | 314500 | 314500 | 314500 | 314000 | 811 |
| 378 | 20240725 | 131500 | 77739343500 | 314000 | 314000 | 314500 | 314000 | 2466 |
| 379 | 20240725 | 131400 | 76964887000 | 314000 | 314000 | 314000 | 313500 | 468 |
| 380 | 20240725 | 131300 | 76817961000 | 314000 | 313000 | 314000 | 313000 | 779 |
| 381 | 20240725 | 131200 | 76573756000 | 313500 | 313500 | 313500 | 313000 | 321 |
| 382 | 20240725 | 131100 | 76473160500 | 313500 | 313500 | 313500 | 313000 | 194 |
| 383 | 20240725 | 131000 | 76412376500 | 313000 | 313500 | 313500 | 313000 | 228 |
| 384 | 20240725 | 130900 | 76340995000 | 313500 | 313500 | 313500 | 313000 | 329 |
| 385 | 20240725 | 130800 | 76237945500 | 313500 | 313500 | 314000 | 313000 | 482 |
| 386 | 20240725 | 130700 | 76086842500 | 314000 | 313000 | 314000 | 313000 | 1559 |
| 387 | 20240725 | 130600 | 75598096500 | 313000 | 313500 | 313500 | 313000 | 117 |
| 388 | 20240725 | 130500 | 75561436000 | 313500 | 313500 | 313500 | 313000 | 192 |
| 389 | 20240725 | 130400 | 75501279000 | 313000 | 312500 | 313500 | 312500 | 553 |
| 390 | 20240725 | 130300 | 75328195500 | 313000 | 312500 | 313000 | 312500 | 1130 |
| 391 | 20240725 | 130200 | 74974517000 | 313000 | 313000 | 313000 | 312500 | 557 |
| 392 | 20240725 | 130100 | 74800412500 | 313000 | 312500 | 313000 | 312000 | 276 |
| 393 | 20240725 | 130000 | 74714158500 | 312500 | 311500 | 312500 | 311500 | 2121 |
| 394 | 20240725 | 125900 | 74051988500 | 312000 | 312000 | 312000 | 311500 | 164 |
| 395 | 20240725 | 125800 | 74000859500 | 312000 | 311500 | 312000 | 311500 | 76 |
| 396 | 20240725 | 125700 | 73977158500 | 311500 | 311500 | 312000 | 311500 | 151 |
| 397 | 20240725 | 125600 | 73930113500 | 311500 | 311000 | 312000 | 311000 | 272 |
| 398 | 20240725 | 125500 | 73845370500 | 311500 | 311500 | 312000 | 311000 | 86 |
| 399 | 20240725 | 125400 | 73818587000 | 311000 | 311000 | 311500 | 311000 | 204 |
| 400 | 20240725 | 125300 | 73755053500 | 311000 | 312000 | 312000 | 311000 | 404 |
| 401 | 20240725 | 125200 | 73629157000 | 311500 | 311500 | 312000 | 311500 | 154 |
| 402 | 20240725 | 125100 | 73581144500 | 311500 | 311500 | 312000 | 311000 | 561 |
| 403 | 20240725 | 125000 | 73406447500 | 311000 | 311000 | 311500 | 311000 | 84 |
| 404 | 20240725 | 124900 | 73380308500 | 311000 | 311500 | 311500 | 311000 | 167 |
| 405 | 20240725 | 124800 | 73328334000 | 311000 | 311500 | 311500 | 311000 | 160 |
| 406 | 20240725 | 124700 | 73278539500 | 311000 | 311500 | 311500 | 311000 | 72 |
| 407 | 20240725 | 124600 | 73256121500 | 311500 | 311000 | 311500 | 310500 | 959 |
| 408 | 20240725 | 124500 | 72957849500 | 310500 | 311000 | 311000 | 310500 | 53 |
| 409 | 20240725 | 124400 | 72941380500 | 311000 | 310500 | 311000 | 310500 | 186 |
| 410 | 20240725 | 124300 | 72883580000 | 311000 | 311000 | 311000 | 310500 | 70 |
| 411 | 20240725 | 124200 | 72861818000 | 311000 | 310500 | 311000 | 310500 | 128 |
| 412 | 20240725 | 124100 | 72822026000 | 311000 | 311000 | 311000 | 310500 | 73 |
| 413 | 20240725 | 124000 | 72799339500 | 310500 | 310500 | 311000 | 310500 | 45 |
| 414 | 20240725 | 123900 | 72785360000 | 310500 | 310000 | 311000 | 310000 | 143 |
| 415 | 20240725 | 123800 | 72740968000 | 310500 | 310500 | 310500 | 310000 | 228 |
| 416 | 20240725 | 123700 | 72670192000 | 311000 | 311500 | 311500 | 311000 | 213 |
| 417 | 20240725 | 123600 | 72603942500 | 311500 | 311000 | 311500 | 310500 | 933 |
| 418 | 20240725 | 123500 | 72313960500 | 310500 | 310500 | 311000 | 310500 | 85 |
| 419 | 20240725 | 123400 | 72287542000 | 310500 | 311000 | 311000 | 310500 | 83 |
| 420 | 20240725 | 123300 | 72261755500 | 310500 | 310500 | 311000 | 310500 | 112 |
| 421 | 20240725 | 123200 | 72226967500 | 310500 | 311500 | 311500 | 310500 | 533 |
| 422 | 20240725 | 123100 | 72061188500 | 311500 | 311000 | 311500 | 311000 | 65 |
| 423 | 20240725 | 123000 | 72040960000 | 311000 | 311000 | 311500 | 311000 | 649 |
| 424 | 20240725 | 122900 | 71839094000 | 311000 | 311000 | 311500 | 311000 | 106 |
| 425 | 20240725 | 122800 | 71806121500 | 311500 | 311500 | 312000 | 311500 | 860 |
| 426 | 20240725 | 122700 | 71538208500 | 311500 | 312000 | 312500 | 311500 | 158 |
| 427 | 20240725 | 122600 | 71488929500 | 312500 | 311500 | 312500 | 311500 | 370 |
| 428 | 20240725 | 122500 | 71373495000 | 311500 | 312000 | 312500 | 311500 | 636 |
| 429 | 20240725 | 122400 | 71175033000 | 312500 | 311500 | 312500 | 311000 | 1447 |
| 430 | 20240725 | 122300 | 70723557000 | 311500 | 311500 | 311500 | 311000 | 1325 |
| 431 | 20240725 | 122200 | 70310824000 | 311000 | 311000 | 311500 | 311000 | 102 |
| 432 | 20240725 | 122100 | 70279099500 | 311000 | 311000 | 311500 | 311000 | 180 |
| 433 | 20240725 | 122000 | 70223107500 | 311000 | 311500 | 311500 | 311000 | 114 |
| 434 | 20240725 | 121900 | 70187616500 | 311500 | 311000 | 311500 | 311000 | 95 |
| 435 | 20240725 | 121800 | 70158043500 | 311000 | 311000 | 311500 | 311000 | 176 |
| 436 | 20240725 | 121700 | 70103302500 | 311000 | 310000 | 311500 | 310000 | 771 |
| 437 | 20240725 | 121600 | 69863551000 | 310500 | 310000 | 310500 | 310000 | 243 |
| 438 | 20240725 | 121500 | 69788131500 | 310000 | 309000 | 310500 | 309000 | 630 |
| 439 | 20240725 | 121400 | 69592887500 | 309000 | 309000 | 309500 | 309000 | 496 |
| 440 | 20240725 | 121300 | 69439397500 | 309500 | 309500 | 309500 | 309000 | 551 |
| 441 | 20240725 | 121200 | 69268933000 | 309500 | 309500 | 310000 | 309500 | 693 |
| 442 | 20240725 | 121100 | 69054434500 | 309500 | 309500 | 310000 | 309500 | 178 |
| 443 | 20240725 | 121000 | 68999338000 | 310000 | 309500 | 310000 | 309500 | 210 |
| 444 | 20240725 | 120900 | 68934310500 | 310000 | 310000 | 310000 | 309500 | 739 |
| 445 | 20240725 | 120800 | 68705339500 | 310000 | 310000 | 310500 | 310000 | 356 |
| 446 | 20240725 | 120700 | 68594958500 | 310000 | 310000 | 310500 | 310000 | 319 |
| 447 | 20240725 | 120600 | 68496010000 | 310000 | 310000 | 310500 | 310000 | 133 |
| 448 | 20240725 | 120500 | 68454732000 | 310500 | 310000 | 310500 | 310000 | 108 |
| 449 | 20240725 | 120400 | 68421206500 | 310500 | 310500 | 311000 | 310000 | 919 |
| 450 | 20240725 | 120300 | 68135909500 | 311000 | 310500 | 311000 | 310500 | 65 |
| 451 | 20240725 | 120200 | 68115716000 | 310500 | 310500 | 311000 | 310500 | 78 |
| 452 | 20240725 | 120100 | 68091471500 | 310500 | 311000 | 311500 | 310500 | 285 |
| 453 | 20240725 | 120000 | 68002839500 | 311000 | 311000 | 311500 | 311000 | 111 |
| 454 | 20240725 | 115900 | 67968299500 | 311500 | 311000 | 311500 | 311000 | 147 |
| 455 | 20240725 | 115800 | 67922565500 | 311500 | 311000 | 311500 | 311000 | 301 |
| 456 | 20240725 | 115700 | 67828941000 | 311000 | 310500 | 311500 | 310500 | 330 |
| 457 | 20240725 | 115600 | 67726318500 | 310500 | 311000 | 311500 | 310500 | 509 |
| 458 | 20240725 | 115500 | 67567989500 | 310500 | 310000 | 311000 | 310000 | 716 |
| 459 | 20240725 | 115400 | 67345557000 | 310000 | 310000 | 310500 | 310000 | 43 |
| 460 | 20240725 | 115300 | 67332215000 | 310000 | 310000 | 310500 | 310000 | 183 |
| 461 | 20240725 | 115200 | 67275438500 | 310500 | 310000 | 310500 | 310000 | 224 |
| 462 | 20240725 | 115100 | 67205893500 | 310000 | 310000 | 310500 | 310000 | 187 |
| 463 | 20240725 | 115000 | 67147853000 | 310500 | 310000 | 310500 | 309500 | 746 |
| 464 | 20240725 | 114900 | 66916568000 | 309500 | 309500 | 310000 | 309500 | 177 |
| 465 | 20240725 | 114800 | 66861725500 | 309500 | 309500 | 310000 | 309000 | 324 |
| 466 | 20240725 | 114700 | 66761436000 | 309500 | 309500 | 310000 | 309000 | 396 |
| 467 | 20240725 | 114600 | 66638862500 | 309500 | 310000 | 310500 | 309500 | 1091 |
| 468 | 20240725 | 114500 | 66300722000 | 310000 | 310500 | 311000 | 310000 | 776 |
| 469 | 20240725 | 114400 | 66059777000 | 311000 | 311500 | 311500 | 310500 | 445 |
| 470 | 20240725 | 114300 | 65921334500 | 311500 | 311000 | 312000 | 311000 | 413 |
| 471 | 20240725 | 114200 | 65792704000 | 311000 | 310500 | 311500 | 310500 | 412 |
| 472 | 20240725 | 114100 | 65664560000 | 310500 | 310000 | 311000 | 310000 | 389 |
| 473 | 20240725 | 114000 | 65543790000 | 310000 | 310000 | 310500 | 310000 | 218 |
| 474 | 20240725 | 113900 | 65476155500 | 310500 | 310000 | 311000 | 310000 | 394 |
| 475 | 20240725 | 113800 | 65353828500 | 310000 | 310500 | 311000 | 310000 | 245 |
| 476 | 20240725 | 113700 | 65277784500 | 310000 | 310500 | 311000 | 310000 | 329 |
| 477 | 20240725 | 113600 | 65175672500 | 310500 | 310500 | 311000 | 310500 | 215 |
| 478 | 20240725 | 113500 | 65108883000 | 311000 | 311000 | 311000 | 310000 | 983 |
| 479 | 20240725 | 113400 | 64803543500 | 311000 | 311500 | 312000 | 311000 | 360 |
| 480 | 20240725 | 113300 | 64691421000 | 312000 | 312000 | 312000 | 311500 | 393 |
| 481 | 20240725 | 113200 | 64568946500 | 312000 | 312000 | 312500 | 311500 | 1246 |
| 482 | 20240725 | 113100 | 64180422000 | 312500 | 312000 | 312500 | 312000 | 375 |
| 483 | 20240725 | 113000 | 64063292000 | 312500 | 312000 | 312500 | 312000 | 264 |
| 484 | 20240725 | 112900 | 63980834500 | 312000 | 312000 | 312500 | 312000 | 206 |
| 485 | 20240725 | 112800 | 63916523000 | 312000 | 311000 | 312500 | 311000 | 730 |
| 486 | 20240725 | 112700 | 63688843000 | 311000 | 312500 | 312500 | 311000 | 1323 |
| 487 | 20240725 | 112600 | 63276543500 | 312500 | 313500 | 313500 | 312000 | 2203 |
| 488 | 20240725 | 112500 | 62587160000 | 313500 | 313000 | 313500 | 313000 | 814 |
| 489 | 20240725 | 112400 | 62332121000 | 313500 | 313500 | 314000 | 313000 | 1610 |
| 490 | 20240725 | 112300 | 61827356000 | 313500 | 312000 | 314000 | 312000 | 5021 |
| 491 | 20240725 | 112200 | 60255945500 | 312000 | 311500 | 312500 | 311500 | 1622 |
| 492 | 20240725 | 112100 | 59750027500 | 311500 | 311000 | 312000 | 311000 | 958 |
| 493 | 20240725 | 112000 | 59451494500 | 311000 | 310500 | 311000 | 310000 | 417 |
| 494 | 20240725 | 111900 | 59321850000 | 310500 | 310500 | 310500 | 310000 | 544 |
| 495 | 20240725 | 111800 | 59152966500 | 310000 | 309000 | 310500 | 309000 | 930 |
| 496 | 20240725 | 111700 | 58865004000 | 309000 | 309000 | 310000 | 308500 | 669 |
| 497 | 20240725 | 111600 | 58658124500 | 309500 | 308500 | 309500 | 308500 | 854 |
| 498 | 20240725 | 111500 | 58394237000 | 308500 | 308500 | 309500 | 308500 | 2066 |
| 499 | 20240725 | 111400 | 57756495000 | 309000 | 310000 | 310000 | 308500 | 591 |
| 500 | 20240725 | 111300 | 57573910500 | 309500 | 310000 | 310500 | 309500 | 1195 |
| 501 | 20240725 | 111200 | 57203377000 | 310000 | 309500 | 310000 | 309000 | 1133 |
| 502 | 20240725 | 111100 | 56852970000 | 309500 | 310000 | 310000 | 309000 | 809 |
| 503 | 20240725 | 111000 | 56602317500 | 310000 | 310500 | 311000 | 309500 | 2196 |
| 504 | 20240725 | 110900 | 55921103000 | 310500 | 311000 | 311500 | 310000 | 3616 |
| 505 | 20240725 | 110800 | 54796933500 | 311000 | 309000 | 311000 | 308500 | 3344 |
| 506 | 20240725 | 110700 | 53760600500 | 309000 | 307500 | 309000 | 307500 | 1758 |
| 507 | 20240725 | 110600 | 53218845000 | 307500 | 307000 | 308000 | 306500 | 1587 |
| 508 | 20240725 | 110500 | 52731273500 | 307000 | 307500 | 307500 | 306500 | 2462 |
| 509 | 20240725 | 110400 | 51975246500 | 307000 | 306500 | 308000 | 306500 | 3654 |
| 510 | 20240725 | 110300 | 50851936500 | 307000 | 306500 | 307000 | 306000 | 439 |
| 511 | 20240725 | 110200 | 50717420000 | 306000 | 305500 | 306500 | 305500 | 2891 |
| 512 | 20240725 | 110100 | 49831977000 | 305500 | 305500 | 306000 | 305000 | 686 |
| 513 | 20240725 | 110000 | 49622369000 | 305500 | 304500 | 305500 | 304500 | 307 |
| 514 | 20240725 | 105900 | 49528737000 | 305000 | 305000 | 305500 | 305000 | 885 |
| 515 | 20240725 | 105800 | 49258588000 | 305000 | 305500 | 305500 | 305000 | 796 |
| 516 | 20240725 | 105700 | 49015559000 | 305500 | 305500 | 306000 | 305000 | 1593 |
| 517 | 20240725 | 105600 | 48528892000 | 305500 | 304500 | 305500 | 304000 | 3271 |
| 518 | 20240725 | 105500 | 47532001000 | 304000 | 303000 | 304500 | 303000 | 1303 |
| 519 | 20240725 | 105400 | 47136223500 | 303000 | 303000 | 303500 | 302500 | 1802 |
| 520 | 20240725 | 105300 | 46590228500 | 302500 | 302500 | 303000 | 302500 | 301 |
| 521 | 20240725 | 105200 | 46499155500 | 303000 | 302500 | 303000 | 302500 | 315 |
| 522 | 20240725 | 105100 | 46403834500 | 302500 | 302500 | 303000 | 302500 | 308 |
| 523 | 20240725 | 105000 | 46310623000 | 302500 | 302500 | 303000 | 302500 | 443 |
| 524 | 20240725 | 104900 | 46176506500 | 303000 | 302500 | 303000 | 302500 | 109 |
| 525 | 20240725 | 104800 | 46143519500 | 302500 | 303000 | 303000 | 302500 | 188 |
| 526 | 20240725 | 104700 | 46086597500 | 303000 | 303000 | 303500 | 302500 | 399 |
| 527 | 20240725 | 104600 | 45965684000 | 303000 | 303000 | 303500 | 303000 | 239 |
| 528 | 20240725 | 104500 | 45893258500 | 303000 | 303000 | 303500 | 303000 | 240 |
| 529 | 20240725 | 104400 | 45820534500 | 303000 | 303000 | 303500 | 302500 | 374 |
| 530 | 20240725 | 104300 | 45707159500 | 303000 | 302500 | 303500 | 302500 | 722 |
| 531 | 20240725 | 104200 | 45488462000 | 302500 | 303000 | 303000 | 302500 | 300 |
| 532 | 20240725 | 104100 | 45397692500 | 302500 | 302000 | 303000 | 302000 | 1951 |
| 533 | 20240725 | 104000 | 44807575500 | 302000 | 302000 | 302500 | 302000 | 249 |
| 534 | 20240725 | 103900 | 44732369000 | 302000 | 302000 | 302500 | 302000 | 350 |
| 535 | 20240725 | 103800 | 44626585000 | 302000 | 302500 | 302500 | 302000 | 210 |
| 536 | 20240725 | 103700 | 44563136500 | 302000 | 302500 | 302500 | 302000 | 258 |
| 537 | 20240725 | 103600 | 44485190000 | 302000 | 302000 | 302500 | 302000 | 148 |
| 538 | 20240725 | 103500 | 44440472500 | 302500 | 302000 | 302500 | 302000 | 224 |
| 539 | 20240725 | 103400 | 44372782500 | 302500 | 302000 | 302500 | 302000 | 322 |
| 540 | 20240725 | 103300 | 44275465500 | 302000 | 303000 | 303000 | 302000 | 241 |
| 541 | 20240725 | 103200 | 44202602500 | 302500 | 302500 | 303000 | 302500 | 207 |
| 542 | 20240725 | 103100 | 44139975000 | 302500 | 302500 | 303000 | 302500 | 603 |
| 543 | 20240725 | 103000 | 43957554500 | 302500 | 302500 | 303000 | 302500 | 247 |
| 544 | 20240725 | 102900 | 43882825000 | 302500 | 303000 | 303000 | 302500 | 199 |
| 545 | 20240725 | 102800 | 43822596500 | 303000 | 303000 | 303500 | 302500 | 332 |
| 546 | 20240725 | 102700 | 43722036000 | 303000 | 303000 | 303500 | 303000 | 98 |
| 547 | 20240725 | 102600 | 43692329000 | 303000 | 303500 | 304000 | 302500 | 608 |
| 548 | 20240725 | 102500 | 43507903500 | 303000 | 303000 | 303500 | 303000 | 162 |
| 549 | 20240725 | 102400 | 43458799000 | 302500 | 303000 | 303500 | 302500 | 128 |
| 550 | 20240725 | 102300 | 43420033500 | 303000 | 303000 | 303500 | 302500 | 1146 |
| 551 | 20240725 | 102200 | 43072509500 | 303500 | 303000 | 303500 | 303000 | 104 |
| 552 | 20240725 | 102100 | 43040976500 | 303000 | 303500 | 303500 | 303000 | 134 |
| 553 | 20240725 | 102000 | 43000358000 | 303500 | 303500 | 304000 | 302500 | 969 |
| 554 | 20240725 | 101900 | 42706647000 | 303500 | 303500 | 304000 | 303000 | 2011 |
| 555 | 20240725 | 101800 | 42096309500 | 303000 | 302500 | 303500 | 302500 | 906 |
| 556 | 20240725 | 101700 | 41821761000 | 303000 | 302500 | 303000 | 302500 | 283 |
| 557 | 20240725 | 101600 | 41736138500 | 302500 | 303000 | 303000 | 302500 | 190 |
| 558 | 20240725 | 101500 | 41678643000 | 302500 | 303000 | 303000 | 302500 | 218 |
| 559 | 20240725 | 101400 | 41612625500 | 302500 | 302500 | 303000 | 302500 | 303 |
| 560 | 20240725 | 101300 | 41520946000 | 302500 | 302000 | 303000 | 302000 | 428 |
| 561 | 20240725 | 101200 | 41391440500 | 302500 | 302000 | 302500 | 301500 | 1498 |
| 562 | 20240725 | 101100 | 40938629000 | 301500 | 301500 | 302000 | 301500 | 906 |
| 563 | 20240725 | 101000 | 40665271000 | 302000 | 302500 | 302500 | 301500 | 798 |
| 564 | 20240725 | 100900 | 40424439000 | 302000 | 302000 | 302500 | 302000 | 399 |
| 565 | 20240725 | 100800 | 40303900500 | 302000 | 302000 | 302500 | 302000 | 194 |
| 566 | 20240725 | 100700 | 40245289000 | 302000 | 302000 | 302500 | 302000 | 154 |
| 567 | 20240725 | 100600 | 40198764500 | 302500 | 302500 | 302500 | 302000 | 212 |
| 568 | 20240725 | 100500 | 40134682500 | 302500 | 302500 | 302500 | 302000 | 234 |
| 569 | 20240725 | 100400 | 40063992000 | 302500 | 302500 | 302500 | 302000 | 137 |
| 570 | 20240725 | 100300 | 40022574500 | 302500 | 302000 | 302500 | 302000 | 157 |
| 571 | 20240725 | 100200 | 39975148000 | 302500 | 302500 | 302500 | 302000 | 291 |
| 572 | 20240725 | 100100 | 39887215500 | 302000 | 302500 | 302500 | 302000 | 575 |
| 573 | 20240725 | 100000 | 39713525500 | 302000 | 302000 | 302500 | 302000 | 187 |
| 574 | 20240725 | 095900 | 39657044500 | 302000 | 302000 | 302500 | 302000 | 426 |
| 575 | 20240725 | 095800 | 39528221000 | 302500 | 302000 | 302500 | 302000 | 252 |
| 576 | 20240725 | 095700 | 39452086500 | 302000 | 302000 | 302500 | 302000 | 180 |
| 577 | 20240725 | 095600 | 39397712000 | 302000 | 302500 | 302500 | 302000 | 149 |
| 578 | 20240725 | 095500 | 39352694500 | 302500 | 303000 | 303000 | 302000 | 469 |
| 579 | 20240725 | 095400 | 39210936500 | 302500 | 302500 | 302500 | 302500 | 357 |
| 580 | 20240725 | 095300 | 39102944000 | 303000 | 302000 | 303000 | 301500 | 2654 |
| 581 | 20240725 | 095200 | 38300798500 | 302000 | 301500 | 302000 | 301500 | 174 |
| 582 | 20240725 | 095100 | 38248316000 | 301500 | 301500 | 302000 | 301500 | 570 |
| 583 | 20240725 | 095000 | 38076376000 | 301500 | 302000 | 302000 | 301500 | 142 |
| 584 | 20240725 | 094900 | 38033521500 | 301500 | 302000 | 302000 | 301500 | 310 |
| 585 | 20240725 | 094800 | 37940007000 | 302000 | 302000 | 302500 | 301500 | 248 |
| 586 | 20240725 | 094700 | 37865103000 | 302000 | 302000 | 302500 | 302000 | 296 |
| 587 | 20240725 | 094600 | 37775709000 | 302500 | 302000 | 302500 | 301000 | 2665 |
| 588 | 20240725 | 094500 | 36971337500 | 301500 | 302000 | 302000 | 301500 | 341 |
| 589 | 20240725 | 094400 | 36868457000 | 302000 | 302000 | 302500 | 301500 | 2013 |
| 590 | 20240725 | 094300 | 36260657000 | 302000 | 302500 | 303000 | 302000 | 2198 |
| 591 | 20240725 | 094200 | 35595894000 | 302000 | 302500 | 302500 | 302000 | 253 |
| 592 | 20240725 | 094100 | 35519479500 | 302000 | 302000 | 302500 | 302000 | 135 |
| 593 | 20240725 | 094000 | 35478690000 | 302500 | 302500 | 302500 | 302000 | 267 |
| 594 | 20240725 | 093900 | 35397998500 | 302000 | 302500 | 302500 | 302000 | 582 |
| 595 | 20240725 | 093800 | 35222049000 | 302500 | 302500 | 302500 | 302000 | 259 |
| 596 | 20240725 | 093700 | 35143814500 | 302500 | 302500 | 302500 | 302000 | 415 |
| 597 | 20240725 | 093600 | 35018339000 | 302500 | 303500 | 303500 | 302500 | 477 |
| 598 | 20240725 | 093500 | 34873964000 | 303000 | 302500 | 303500 | 302500 | 1315 |
| 599 | 20240725 | 093400 | 34475665000 | 303000 | 303000 | 303000 | 302500 | 386 |
| 600 | 20240725 | 093300 | 34358876500 | 303000 | 302500 | 303500 | 302000 | 2895 |
| 601 | 20240725 | 093200 | 33481921000 | 302500 | 303000 | 303000 | 302500 | 333 |
| 602 | 20240725 | 093100 | 33381152000 | 302500 | 302500 | 303000 | 302500 | 255 |
| 603 | 20240725 | 093000 | 33303998000 | 302500 | 302500 | 303500 | 302500 | 1136 |
| 604 | 20240725 | 092900 | 32959807000 | 302500 | 303500 | 303500 | 302500 | 584 |
| 605 | 20240725 | 092800 | 32782878000 | 303500 | 303500 | 304000 | 303000 | 277 |
| 606 | 20240725 | 092700 | 32698833500 | 304000 | 304000 | 304500 | 303500 | 438 |
| 607 | 20240725 | 092600 | 32565693500 | 304500 | 304000 | 304500 | 304000 | 1077 |
| 608 | 20240725 | 092500 | 32238106000 | 304000 | 303000 | 304000 | 303000 | 1440 |
| 609 | 20240725 | 092400 | 31800845500 | 303000 | 302500 | 303500 | 302500 | 993 |
| 610 | 20240725 | 092300 | 31499995000 | 302500 | 303000 | 303000 | 302500 | 441 |
| 611 | 20240725 | 092200 | 31366490000 | 303000 | 303500 | 304000 | 303000 | 798 |
| 612 | 20240725 | 092100 | 31124376500 | 303500 | 304000 | 304000 | 303500 | 479 |
| 613 | 20240725 | 092000 | 30978973500 | 303500 | 303500 | 304000 | 303500 | 370 |
| 614 | 20240725 | 091900 | 30866589500 | 304000 | 303000 | 304500 | 303000 | 4019 |
| 615 | 20240725 | 091800 | 29645970000 | 303000 | 301500 | 303500 | 301500 | 1383 |
| 616 | 20240725 | 091700 | 29227747000 | 301500 | 301500 | 302000 | 301000 | 2327 |
| 617 | 20240725 | 091600 | 28526470000 | 301500 | 301000 | 301500 | 301000 | 483 |
| 618 | 20240725 | 091500 | 28380955000 | 301500 | 302500 | 302500 | 301000 | 3629 |
| 619 | 20240725 | 091400 | 27285740000 | 302000 | 302500 | 302500 | 302000 | 813 |
| 620 | 20240725 | 091300 | 27039929000 | 302500 | 301500 | 302500 | 301500 | 2984 |
| 621 | 20240725 | 091200 | 26139372000 | 301000 | 301000 | 301500 | 301000 | 412 |
| 622 | 20240725 | 091100 | 26015327000 | 301000 | 301000 | 301500 | 301000 | 811 |
| 623 | 20240725 | 091000 | 25771110500 | 301500 | 301500 | 301500 | 301000 | 1371 |
| 624 | 20240725 | 090900 | 25358352000 | 301500 | 300000 | 301500 | 300000 | 7431 |
| 625 | 20240725 | 090800 | 23124221500 | 300000 | 301000 | 301500 | 299500 | 13336 |
| 626 | 20240725 | 090700 | 19119904500 | 301000 | 301500 | 302000 | 300500 | 6379 |
| 627 | 20240725 | 090600 | 17199618500 | 301500 | 303000 | 303000 | 301000 | 7901 |
| 628 | 20240725 | 090500 | 14816641000 | 303000 | 301500 | 303000 | 301000 | 3797 |
| 629 | 20240725 | 090400 | 13669167000 | 302000 | 303500 | 303500 | 301000 | 7995 |
| 630 | 20240725 | 090300 | 11254321000 | 303500 | 305000 | 306000 | 303000 | 7669 |
| 631 | 20240725 | 090200 | 8921798000 | 305000 | 304500 | 305500 | 304000 | 12335 |
| 632 | 20240725 | 090100 | 5162770000 | 305000 | 306000 | 306500 | 304000 | 5974 |
| 633 | 20240725 | 090000 | 3343059000 | 306000 | 305500 | 308000 | 305000 | 10913 |