34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250714 | 183100 | 241468273500 | 217000 | 217000 | 217000 | 217000 | 76280 |
| 3 | 20250714 | 183000 | 241468273500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 4 | 20250714 | 182900 | 241468273500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 5 | 20250714 | 182800 | 241468273500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 6 | 20250714 | 182700 | 241468273500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 7 | 20250714 | 182600 | 241468273500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 8 | 20250714 | 182500 | 241468273500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 9 | 20250714 | 182400 | 241468273500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 10 | 20250714 | 182300 | 241468273500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 11 | 20250714 | 182200 | 241468273500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 12 | 20250714 | 182100 | 241468273500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 13 | 20250714 | 182000 | 241468273500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 14 | 20250714 | 181900 | 241468273500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 15 | 20250714 | 181800 | 241468273500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 16 | 20250714 | 181700 | 241468273500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 17 | 20250714 | 181600 | 241468273500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 18 | 20250714 | 181500 | 241468273500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 19 | 20250714 | 181400 | 241468273500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 20 | 20250714 | 181300 | 241468273500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 21 | 20250714 | 181200 | 241468273500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 22 | 20250714 | 181100 | 241468273500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 23 | 20250714 | 181000 | 241468273500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 24 | 20250714 | 180900 | 241468273500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 25 | 20250714 | 180800 | 241468273500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 26 | 20250714 | 180700 | 241468273500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 27 | 20250714 | 180600 | 241468273500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 28 | 20250714 | 180500 | 241468273500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 29 | 20250714 | 180400 | 241468273500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 30 | 20250714 | 180300 | 241468273500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 31 | 20250714 | 180200 | 241468273500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 32 | 20250714 | 180100 | 241468273500 | 217000 | 217000 | 217000 | 217000 | 76280 |
| 33 | 20250714 | 180000 | 241468273500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 34 | 20250714 | 175900 | 241468273500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 35 | 20250714 | 175800 | 241468273500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 36 | 20250714 | 175700 | 241468273500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 37 | 20250714 | 175600 | 241468273500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 38 | 20250714 | 175500 | 241468273500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 39 | 20250714 | 175400 | 241468273500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 40 | 20250714 | 175300 | 241468273500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 41 | 20250714 | 175200 | 241468273500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 42 | 20250714 | 175100 | 241468273500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 43 | 20250714 | 175000 | 241468273500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 44 | 20250714 | 174900 | 241468273500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 45 | 20250714 | 174800 | 241468273500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 46 | 20250714 | 174700 | 241468273500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 47 | 20250714 | 174600 | 241468273500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 48 | 20250714 | 174500 | 241468273500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 49 | 20250714 | 174400 | 241468273500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 50 | 20250714 | 174300 | 241468273500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 51 | 20250714 | 174200 | 241468273500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 52 | 20250714 | 174100 | 241468273500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 53 | 20250714 | 174000 | 241468273500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 54 | 20250714 | 173900 | 241468273500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 55 | 20250714 | 173800 | 241468273500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 56 | 20250714 | 173700 | 241468273500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 57 | 20250714 | 173600 | 241468273500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 58 | 20250714 | 173500 | 241468273500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 59 | 20250714 | 173400 | 241468273500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 60 | 20250714 | 173300 | 241468273500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 61 | 20250714 | 173200 | 241468273500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 62 | 20250714 | 173100 | 241468273500 | 217000 | 217000 | 217000 | 217000 | 76280 |
| 63 | 20250714 | 173000 | 241468273500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 64 | 20250714 | 172900 | 241468273500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 65 | 20250714 | 172800 | 241468273500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 66 | 20250714 | 172700 | 241468273500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 67 | 20250714 | 172600 | 241468273500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 68 | 20250714 | 172500 | 241468273500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 69 | 20250714 | 172400 | 241468273500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 70 | 20250714 | 172300 | 241468273500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 71 | 20250714 | 172200 | 241468273500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 72 | 20250714 | 172100 | 241468273500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 73 | 20250714 | 172000 | 241468273500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 74 | 20250714 | 171900 | 241468273500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 75 | 20250714 | 171800 | 241468273500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 76 | 20250714 | 171700 | 241468273500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 77 | 20250714 | 171600 | 241468273500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 78 | 20250714 | 171500 | 241468273500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 79 | 20250714 | 171400 | 241468273500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 80 | 20250714 | 171300 | 241468273500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 81 | 20250714 | 171200 | 241468273500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 82 | 20250714 | 171100 | 241468273500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 83 | 20250714 | 171000 | 241468273500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 84 | 20250714 | 170900 | 241468273500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 85 | 20250714 | 170800 | 241468273500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 86 | 20250714 | 170700 | 241468273500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 87 | 20250714 | 170600 | 241468273500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 88 | 20250714 | 170500 | 241468273500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 89 | 20250714 | 170400 | 241468273500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 90 | 20250714 | 170300 | 241468273500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 91 | 20250714 | 170200 | 241468273500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 92 | 20250714 | 170100 | 241468273500 | 217000 | 217000 | 217000 | 217000 | 76280 |
| 93 | 20250714 | 170000 | 241468273500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 94 | 20250714 | 165900 | 241468273500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 95 | 20250714 | 165800 | 241468273500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 96 | 20250714 | 165700 | 241468273500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 97 | 20250714 | 165600 | 241468273500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 98 | 20250714 | 165500 | 241468273500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 99 | 20250714 | 165400 | 241468273500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 100 | 20250714 | 165300 | 241468273500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 101 | 20250714 | 165200 | 241468273500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 102 | 20250714 | 165100 | 241468273500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 103 | 20250714 | 165000 | 241468273500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 104 | 20250714 | 164900 | 241468273500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 105 | 20250714 | 164800 | 241468273500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 106 | 20250714 | 164700 | 241468273500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 107 | 20250714 | 164600 | 241468273500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 108 | 20250714 | 164500 | 241468273500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 109 | 20250714 | 164400 | 241468273500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 110 | 20250714 | 164300 | 241468273500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 111 | 20250714 | 164200 | 241468273500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 112 | 20250714 | 164100 | 241468273500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 113 | 20250714 | 164000 | 241468273500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 114 | 20250714 | 163900 | 241468273500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 115 | 20250714 | 163800 | 241468273500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 116 | 20250714 | 163700 | 241468273500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 117 | 20250714 | 163600 | 241468273500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 118 | 20250714 | 163500 | 241468273500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 119 | 20250714 | 163400 | 241468273500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 120 | 20250714 | 163300 | 241468273500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 121 | 20250714 | 163200 | 241468273500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 122 | 20250714 | 163100 | 241468273500 | 217000 | 217000 | 217000 | 217000 | 76280 |
| 123 | 20250714 | 163000 | 241468273500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 124 | 20250714 | 162900 | 241468273500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 125 | 20250714 | 162800 | 241468273500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 126 | 20250714 | 162700 | 241468273500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 127 | 20250714 | 162600 | 241468273500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 128 | 20250714 | 162500 | 241468273500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 129 | 20250714 | 162400 | 241468273500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 130 | 20250714 | 162300 | 241468273500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 131 | 20250714 | 162200 | 241468273500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 132 | 20250714 | 162100 | 241468273500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 133 | 20250714 | 162000 | 241468273500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 134 | 20250714 | 161900 | 241468273500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 135 | 20250714 | 161800 | 241468273500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 136 | 20250714 | 161700 | 241468273500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 137 | 20250714 | 161600 | 241468273500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 138 | 20250714 | 161500 | 241468273500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 139 | 20250714 | 161400 | 241468273500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 140 | 20250714 | 161300 | 241468273500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 141 | 20250714 | 161200 | 241468273500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 142 | 20250714 | 161100 | 241468273500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 143 | 20250714 | 161000 | 241468273500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 144 | 20250714 | 160900 | 241468273500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 145 | 20250714 | 160800 | 241468273500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 146 | 20250714 | 160700 | 241468273500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 147 | 20250714 | 160600 | 241468273500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 148 | 20250714 | 160500 | 241468273500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 149 | 20250714 | 160400 | 241468273500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 150 | 20250714 | 160300 | 241468273500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 151 | 20250714 | 160200 | 241468273500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 152 | 20250714 | 160100 | 241468273500 | 217000 | 217000 | 217000 | 217000 | 76280 |
| 153 | 20250714 | 160000 | 241468273500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 154 | 20250714 | 155900 | 241468273500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 155 | 20250714 | 155800 | 241468273500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 156 | 20250714 | 155700 | 241468273500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 157 | 20250714 | 155600 | 241468273500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 158 | 20250714 | 155500 | 241468273500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 159 | 20250714 | 155400 | 241468273500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 160 | 20250714 | 155300 | 241468273500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 161 | 20250714 | 155200 | 241468273500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 162 | 20250714 | 155100 | 241468273500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 163 | 20250714 | 155000 | 241468273500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 164 | 20250714 | 154900 | 241468273500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 165 | 20250714 | 154800 | 241468273500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 166 | 20250714 | 154700 | 241468273500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 167 | 20250714 | 154600 | 241468273500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 168 | 20250714 | 154500 | 241468273500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 169 | 20250714 | 154400 | 241468273500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 170 | 20250714 | 154300 | 241468273500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 171 | 20250714 | 154200 | 241468273500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 172 | 20250714 | 154100 | 241468273500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 173 | 20250714 | 154000 | 241468273500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 174 | 20250714 | 153900 | 241468273500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 175 | 20250714 | 153800 | 241468273500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 176 | 20250714 | 153700 | 241468273500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 177 | 20250714 | 153600 | 241468273500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 178 | 20250714 | 153500 | 241468273500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 179 | 20250714 | 153400 | 241468273500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 180 | 20250714 | 153300 | 241468273500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 181 | 20250714 | 153200 | 241468273500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 182 | 20250714 | 153100 | 241468273500 | 217000 | 217000 | 217000 | 217000 | 76280 |
| 183 | 20250714 | 153000 | 241468273500 | 217000 | 217000 | 217000 | 217000 | 76280 |
| 184 | 20250714 | 152900 | 224915513500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 185 | 20250714 | 152800 | 224915513500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 186 | 20250714 | 152700 | 224915513500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 187 | 20250714 | 152600 | 224915513500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 188 | 20250714 | 152500 | 224915513500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 189 | 20250714 | 152400 | 224915513500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 190 | 20250714 | 152300 | 224915513500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 191 | 20250714 | 152200 | 224915513500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 192 | 20250714 | 152100 | 224915513500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 193 | 20250714 | 152000 | 224915513500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 194 | 20250714 | 151900 | 224915513500 | 217000 | 217000 | 217000 | 216500 | 1327 |
| 195 | 20250714 | 151800 | 224627806750 | 216500 | 217000 | 217000 | 216500 | 814 |
| 196 | 20250714 | 151700 | 224451397250 | 216500 | 217000 | 217000 | 216500 | 1426 |
| 197 | 20250714 | 151600 | 224142165500 | 216500 | 216500 | 217000 | 216500 | 2653 |
| 198 | 20250714 | 151500 | 223567158750 | 216750 | 217000 | 217000 | 216500 | 4589 |
| 199 | 20250714 | 151400 | 222572360750 | 217000 | 217000 | 217000 | 216500 | 4219 |
| 200 | 20250714 | 151300 | 221657904500 | 217000 | 217000 | 217000 | 216500 | 2294 |
| 201 | 20250714 | 151200 | 221160215500 | 216500 | 217000 | 217000 | 216500 | 2369 |
| 202 | 20250714 | 151100 | 220646393750 | 216500 | 217000 | 217000 | 216500 | 2487 |
| 203 | 20250714 | 151000 | 220106876250 | 217000 | 217000 | 217500 | 216500 | 2675 |
| 204 | 20250714 | 150900 | 219526424250 | 217000 | 217500 | 217500 | 216500 | 7499 |
| 205 | 20250714 | 150800 | 217898369500 | 217500 | 217500 | 217500 | 217000 | 2860 |
| 206 | 20250714 | 150700 | 217276495500 | 217000 | 218000 | 218000 | 217000 | 13382 |
| 207 | 20250714 | 150600 | 214365947750 | 217500 | 217500 | 218000 | 217500 | 3875 |
| 208 | 20250714 | 150500 | 213521751500 | 218000 | 218000 | 218000 | 217500 | 2540 |
| 209 | 20250714 | 150400 | 212968258250 | 217500 | 217500 | 218000 | 217500 | 3534 |
| 210 | 20250714 | 150300 | 212198239500 | 217500 | 217500 | 218000 | 217500 | 3639 |
| 211 | 20250714 | 150200 | 211405278000 | 217500 | 217500 | 218000 | 217500 | 3627 |
| 212 | 20250714 | 150100 | 210615056000 | 217500 | 217500 | 218000 | 217500 | 3402 |
| 213 | 20250714 | 150000 | 209874205750 | 217500 | 217500 | 218000 | 217500 | 5440 |
| 214 | 20250714 | 145900 | 208689488750 | 218000 | 217250 | 218000 | 217250 | 9448 |
| 215 | 20250714 | 145800 | 206633720250 | 217500 | 217000 | 217500 | 217000 | 3095 |
| 216 | 20250714 | 145700 | 205960846750 | 217500 | 217500 | 217500 | 217000 | 2951 |
| 217 | 20250714 | 145600 | 205319250750 | 217000 | 217000 | 217500 | 216500 | 5901 |
| 218 | 20250714 | 145500 | 204038696750 | 217000 | 216500 | 217000 | 216500 | 3791 |
| 219 | 20250714 | 145400 | 203216721750 | 217000 | 217000 | 217000 | 216500 | 1252 |
| 220 | 20250714 | 145300 | 202945198750 | 216500 | 216500 | 217000 | 216500 | 1017 |
| 221 | 20250714 | 145200 | 202724628500 | 216500 | 217000 | 217500 | 216500 | 1572 |
| 222 | 20250714 | 145100 | 202383513250 | 217000 | 217000 | 217500 | 216500 | 6553 |
| 223 | 20250714 | 145000 | 200961594500 | 216500 | 216500 | 217000 | 216500 | 2218 |
| 224 | 20250714 | 144900 | 200480900250 | 216500 | 217000 | 217500 | 216500 | 8032 |
| 225 | 20250714 | 144800 | 198737821500 | 217500 | 217000 | 217500 | 217000 | 1797 |
| 226 | 20250714 | 144700 | 198347196250 | 217500 | 217000 | 217500 | 217000 | 1058 |
| 227 | 20250714 | 144600 | 198117284000 | 217000 | 217000 | 217500 | 217000 | 1272 |
| 228 | 20250714 | 144500 | 197840855750 | 217500 | 217000 | 217500 | 217000 | 1917 |
| 229 | 20250714 | 144400 | 197424145750 | 217500 | 217000 | 217500 | 217000 | 2264 |
| 230 | 20250714 | 144300 | 196932167750 | 217250 | 217500 | 217500 | 217000 | 1971 |
| 231 | 20250714 | 144200 | 196503590250 | 217000 | 217250 | 217500 | 217000 | 1290 |
| 232 | 20250714 | 144100 | 196223092500 | 217000 | 217500 | 217500 | 217000 | 1632 |
| 233 | 20250714 | 144000 | 195868322000 | 217000 | 217000 | 218000 | 216750 | 14751 |
| 234 | 20250714 | 143900 | 192662210000 | 217500 | 217000 | 217500 | 217000 | 9103 |
| 235 | 20250714 | 143800 | 190682922750 | 217500 | 217500 | 217500 | 217000 | 2375 |
| 236 | 20250714 | 143700 | 190166522000 | 217250 | 217000 | 217500 | 217000 | 4591 |
| 237 | 20250714 | 143600 | 189168081500 | 217500 | 217000 | 217500 | 216500 | 6060 |
| 238 | 20250714 | 143500 | 187852981000 | 217000 | 217000 | 217000 | 216500 | 10726 |
| 239 | 20250714 | 143400 | 185525501000 | 217000 | 217000 | 217000 | 216500 | 5257 |
| 240 | 20250714 | 143300 | 184384886500 | 216500 | 217000 | 217000 | 216500 | 4529 |
| 241 | 20250714 | 143200 | 183402429250 | 217000 | 217000 | 217000 | 216500 | 8118 |
| 242 | 20250714 | 143100 | 181640880000 | 217000 | 217000 | 217000 | 216500 | 4584 |
| 243 | 20250714 | 143000 | 180646200000 | 217000 | 216500 | 217000 | 216500 | 1642 |
| 244 | 20250714 | 142900 | 180289992000 | 216500 | 216250 | 217000 | 216250 | 10460 |
| 245 | 20250714 | 142800 | 178023913250 | 216500 | 216000 | 216500 | 216000 | 13904 |
| 246 | 20250714 | 142700 | 175013814000 | 216500 | 216000 | 216500 | 216000 | 1312 |
| 247 | 20250714 | 142600 | 174730112000 | 216500 | 216000 | 216500 | 215500 | 18975 |
| 248 | 20250714 | 142500 | 170631043250 | 215500 | 216000 | 216000 | 215500 | 1758 |
| 249 | 20250714 | 142400 | 170251360750 | 215500 | 216000 | 216000 | 215500 | 1022 |
| 250 | 20250714 | 142300 | 170030698500 | 215500 | 216000 | 216000 | 215500 | 931 |
| 251 | 20250714 | 142200 | 169829671000 | 216000 | 216000 | 216000 | 215500 | 2351 |
| 252 | 20250714 | 142100 | 169321947000 | 216000 | 215500 | 216000 | 215500 | 1457 |
| 253 | 20250714 | 142000 | 169007572750 | 215500 | 216000 | 216000 | 215500 | 868 |
| 254 | 20250714 | 141900 | 168820238250 | 215500 | 216000 | 216000 | 215500 | 1574 |
| 255 | 20250714 | 141800 | 168480570250 | 215500 | 216000 | 216000 | 215500 | 1026 |
| 256 | 20250714 | 141700 | 168259032750 | 216000 | 216000 | 216000 | 215500 | 772 |
| 257 | 20250714 | 141600 | 168092393500 | 215500 | 216000 | 216000 | 215500 | 1412 |
| 258 | 20250714 | 141500 | 167787485000 | 216000 | 215500 | 216000 | 215500 | 2412 |
| 259 | 20250714 | 141400 | 167266741750 | 215500 | 215500 | 216000 | 215500 | 1077 |
| 260 | 20250714 | 141300 | 167034260250 | 215500 | 215500 | 216000 | 215500 | 1089 |
| 261 | 20250714 | 141200 | 166799234000 | 216000 | 216000 | 216000 | 215500 | 934 |
| 262 | 20250714 | 141100 | 166597617500 | 216000 | 215500 | 216000 | 215500 | 1521 |
| 263 | 20250714 | 141000 | 166269320000 | 216000 | 216000 | 216000 | 215500 | 2695 |
| 264 | 20250714 | 140900 | 165687280500 | 216000 | 216000 | 216000 | 215500 | 2362 |
| 265 | 20250714 | 140800 | 165177474000 | 216000 | 216000 | 216000 | 215500 | 1219 |
| 266 | 20250714 | 140700 | 164914393000 | 216000 | 215500 | 216000 | 215500 | 2416 |
| 267 | 20250714 | 140600 | 164393511750 | 216000 | 216000 | 216000 | 215500 | 1753 |
| 268 | 20250714 | 140500 | 164015106000 | 215500 | 216000 | 216000 | 215500 | 1350 |
| 269 | 20250714 | 140400 | 163723697000 | 216000 | 216000 | 216000 | 215500 | 936 |
| 270 | 20250714 | 140300 | 163521584750 | 216000 | 216000 | 216000 | 215500 | 901 |
| 271 | 20250714 | 140200 | 163327079750 | 216000 | 216000 | 216000 | 215500 | 835 |
| 272 | 20250714 | 140100 | 163146780500 | 216000 | 216000 | 216000 | 215500 | 905 |
| 273 | 20250714 | 140000 | 162951422000 | 216000 | 215500 | 216000 | 215500 | 1495 |
| 274 | 20250714 | 135900 | 162628594000 | 216000 | 215500 | 216000 | 215500 | 783 |
| 275 | 20250714 | 135800 | 162459513500 | 215500 | 215500 | 216000 | 215500 | 1753 |
| 276 | 20250714 | 135700 | 162081238500 | 216000 | 215500 | 216000 | 215500 | 481 |
| 277 | 20250714 | 135600 | 161977377000 | 216000 | 216000 | 216000 | 215500 | 1044 |
| 278 | 20250714 | 135500 | 161752144250 | 215500 | 215500 | 216000 | 215500 | 2250 |
| 279 | 20250714 | 135400 | 161267073000 | 215500 | 216000 | 216000 | 215500 | 602 |
| 280 | 20250714 | 135300 | 161137147000 | 215500 | 215500 | 216000 | 215500 | 2592 |
| 281 | 20250714 | 135200 | 160578315750 | 215500 | 215250 | 216000 | 215000 | 5590 |
| 282 | 20250714 | 135100 | 159373582750 | 215500 | 215500 | 215500 | 215000 | 4743 |
| 283 | 20250714 | 135000 | 158351484000 | 215500 | 215000 | 215500 | 215000 | 604 |
| 284 | 20250714 | 134900 | 158221368000 | 215000 | 215500 | 216000 | 215000 | 17889 |
| 285 | 20250714 | 134800 | 154366246500 | 216000 | 216000 | 216000 | 215500 | 1309 |
| 286 | 20250714 | 134700 | 154083722500 | 216000 | 216000 | 216000 | 215500 | 1114 |
| 287 | 20250714 | 134600 | 153843303250 | 215500 | 216000 | 216000 | 215500 | 1194 |
| 288 | 20250714 | 134500 | 153585532500 | 215500 | 215500 | 216000 | 215500 | 1437 |
| 289 | 20250714 | 134400 | 153275642000 | 215500 | 215500 | 216000 | 215500 | 1602 |
| 290 | 20250714 | 134300 | 152929679000 | 216000 | 216000 | 216000 | 215500 | 753 |
| 291 | 20250714 | 134200 | 152767176750 | 216000 | 216000 | 216000 | 215500 | 1395 |
| 292 | 20250714 | 134100 | 152465929250 | 216000 | 216000 | 216000 | 215500 | 1022 |
| 293 | 20250714 | 134000 | 152245388250 | 215500 | 216000 | 216000 | 215500 | 716 |
| 294 | 20250714 | 133900 | 152090887250 | 215500 | 215750 | 216000 | 215500 | 5307 |
| 295 | 20250714 | 133800 | 150944638750 | 216000 | 215750 | 216000 | 215500 | 603 |
| 296 | 20250714 | 133700 | 150814418500 | 215750 | 216000 | 216000 | 215500 | 1453 |
| 297 | 20250714 | 133600 | 150500632000 | 216000 | 215750 | 216000 | 215500 | 848 |
| 298 | 20250714 | 133500 | 150317654750 | 215750 | 216000 | 216000 | 215500 | 1983 |
| 299 | 20250714 | 133400 | 149889394000 | 216000 | 215500 | 216000 | 215500 | 1836 |
| 300 | 20250714 | 133300 | 149492956500 | 215500 | 215250 | 216000 | 215000 | 13781 |
| 301 | 20250714 | 133200 | 146523344500 | 215000 | 215000 | 215500 | 215000 | 1044 |
| 302 | 20250714 | 133100 | 146298453250 | 215000 | 215500 | 215500 | 215000 | 729 |
| 303 | 20250714 | 133000 | 146141411250 | 215000 | 215500 | 215500 | 215000 | 647 |
| 304 | 20250714 | 132900 | 146002064000 | 215000 | 215500 | 215500 | 215000 | 434 |
| 305 | 20250714 | 132800 | 145908595250 | 215000 | 215000 | 215500 | 215000 | 525 |
| 306 | 20250714 | 132700 | 145795582250 | 215000 | 215500 | 215500 | 215000 | 437 |
| 307 | 20250714 | 132600 | 145701485250 | 215500 | 215250 | 215500 | 215000 | 369 |
| 308 | 20250714 | 132500 | 145622050500 | 215250 | 215000 | 215500 | 215000 | 454 |
| 309 | 20250714 | 132400 | 145524261500 | 215000 | 215000 | 215500 | 215000 | 243 |
| 310 | 20250714 | 132300 | 145471945250 | 215000 | 215000 | 215500 | 215000 | 526 |
| 311 | 20250714 | 132200 | 145358684250 | 215000 | 215000 | 215500 | 215000 | 1804 |
| 312 | 20250714 | 132100 | 144970734250 | 215000 | 215500 | 215500 | 215000 | 687 |
| 313 | 20250714 | 132000 | 144822951750 | 215000 | 215000 | 215500 | 215000 | 409 |
| 314 | 20250714 | 131900 | 144734893750 | 215500 | 215000 | 215500 | 215000 | 1062 |
| 315 | 20250714 | 131800 | 144506379250 | 215500 | 215250 | 215500 | 214750 | 9716 |
| 316 | 20250714 | 131700 | 142417333750 | 215250 | 215500 | 215500 | 215250 | 2278 |
| 317 | 20250714 | 131600 | 141926495000 | 215250 | 215500 | 215500 | 215250 | 606 |
| 318 | 20250714 | 131500 | 141795977000 | 215500 | 215500 | 215500 | 215250 | 435 |
| 319 | 20250714 | 131400 | 141702294000 | 215500 | 215250 | 215500 | 215250 | 309 |
| 320 | 20250714 | 131300 | 141635733500 | 215500 | 215250 | 215500 | 215250 | 438 |
| 321 | 20250714 | 131200 | 141541394000 | 215500 | 215500 | 215500 | 215000 | 287 |
| 322 | 20250714 | 131100 | 141479572750 | 215500 | 215500 | 215500 | 215000 | 346 |
| 323 | 20250714 | 131000 | 141405065750 | 215000 | 215500 | 215500 | 215000 | 273 |
| 324 | 20250714 | 130900 | 141346298250 | 215500 | 215500 | 215500 | 215000 | 1472 |
| 325 | 20250714 | 130800 | 141029486500 | 215000 | 215500 | 215500 | 215000 | 520 |
| 326 | 20250714 | 130700 | 140917649000 | 215500 | 215000 | 215500 | 215000 | 2147 |
| 327 | 20250714 | 130600 | 140455878500 | 215000 | 215000 | 215500 | 215000 | 530 |
| 328 | 20250714 | 130500 | 140341736750 | 215000 | 215000 | 215500 | 215000 | 608 |
| 329 | 20250714 | 130400 | 140210828750 | 215500 | 215000 | 215500 | 215000 | 616 |
| 330 | 20250714 | 130300 | 140078320750 | 215500 | 214500 | 215500 | 214500 | 19624 |
| 331 | 20250714 | 130200 | 135853098750 | 215000 | 215000 | 215500 | 214500 | 5844 |
| 332 | 20250714 | 130100 | 134596765000 | 215000 | 215500 | 215500 | 215000 | 1740 |
| 333 | 20250714 | 130000 | 134222523500 | 215500 | 214500 | 215500 | 214500 | 4321 |
| 334 | 20250714 | 125900 | 133293308500 | 214500 | 215000 | 215500 | 214500 | 1398 |
| 335 | 20250714 | 125800 | 132992754000 | 215500 | 215250 | 215500 | 215000 | 2999 |
| 336 | 20250714 | 125700 | 132347700750 | 215250 | 215000 | 215500 | 214500 | 1067 |
| 337 | 20250714 | 125600 | 132118249250 | 215000 | 215500 | 215500 | 214500 | 3912 |
| 338 | 20250714 | 125500 | 131277059750 | 215000 | 215000 | 215500 | 215000 | 7803 |
| 339 | 20250714 | 125400 | 129599123500 | 215000 | 215000 | 215500 | 215000 | 2407 |
| 340 | 20250714 | 125300 | 129081440250 | 215000 | 215000 | 215500 | 215000 | 1489 |
| 341 | 20250714 | 125200 | 128761186250 | 215000 | 215500 | 215500 | 215000 | 337 |
| 342 | 20250714 | 125100 | 128688594000 | 215000 | 215500 | 215500 | 215000 | 648 |
| 343 | 20250714 | 125000 | 128548994250 | 215500 | 215500 | 215500 | 215000 | 397 |
| 344 | 20250714 | 124900 | 128463464750 | 215500 | 215500 | 215500 | 215000 | 636 |
| 345 | 20250714 | 124800 | 128326421250 | 215000 | 215250 | 215500 | 215000 | 570 |
| 346 | 20250714 | 124700 | 128203604750 | 215500 | 215000 | 215500 | 215000 | 355 |
| 347 | 20250714 | 124600 | 128127118500 | 215000 | 215000 | 215500 | 215000 | 1360 |
| 348 | 20250714 | 124500 | 127834059750 | 215500 | 215000 | 215500 | 215000 | 7034 |
| 349 | 20250714 | 124400 | 126318271750 | 215500 | 215500 | 215500 | 215000 | 207 |
| 350 | 20250714 | 124300 | 126273675250 | 215000 | 215250 | 215500 | 215000 | 306 |
| 351 | 20250714 | 124200 | 126207755500 | 215500 | 215500 | 215500 | 215000 | 398 |
| 352 | 20250714 | 124100 | 126122019250 | 215500 | 215500 | 216000 | 215000 | 25544 |
| 353 | 20250714 | 124000 | 120617256000 | 215500 | 215500 | 216000 | 215500 | 2089 |
| 354 | 20250714 | 123900 | 120166857500 | 215500 | 215500 | 216000 | 215000 | 6640 |
| 355 | 20250714 | 123800 | 118735728500 | 215500 | 215000 | 215500 | 215000 | 12784 |
| 356 | 20250714 | 123700 | 115981345500 | 215000 | 215000 | 215500 | 215000 | 920 |
| 357 | 20250714 | 123600 | 115783424250 | 215000 | 215000 | 215500 | 214500 | 13528 |
| 358 | 20250714 | 123500 | 112874774500 | 215000 | 214500 | 215000 | 214500 | 735 |
| 359 | 20250714 | 123400 | 112716840750 | 215000 | 215000 | 215000 | 214500 | 434 |
| 360 | 20250714 | 123300 | 112623576250 | 214500 | 214500 | 215000 | 214500 | 292 |
| 361 | 20250714 | 123200 | 112560868250 | 215000 | 215000 | 215000 | 214500 | 550 |
| 362 | 20250714 | 123100 | 112442659000 | 215000 | 215000 | 215000 | 214500 | 3967 |
| 363 | 20250714 | 123000 | 111590834000 | 214500 | 214500 | 215000 | 214500 | 486 |
| 364 | 20250714 | 122900 | 111486532250 | 214500 | 214500 | 215000 | 214000 | 4370 |
| 365 | 20250714 | 122800 | 110548968250 | 214500 | 214500 | 214500 | 214000 | 389 |
| 366 | 20250714 | 122700 | 110465549500 | 214000 | 214000 | 215000 | 214000 | 13289 |
| 367 | 20250714 | 122600 | 107611725000 | 214000 | 214000 | 214500 | 214000 | 517 |
| 368 | 20250714 | 122500 | 107501038000 | 214000 | 214000 | 214500 | 214000 | 1563 |
| 369 | 20250714 | 122400 | 107166032000 | 214500 | 214500 | 214500 | 214000 | 463 |
| 370 | 20250714 | 122300 | 107066787250 | 214000 | 214000 | 214500 | 213500 | 14191 |
| 371 | 20250714 | 122200 | 104026634750 | 214000 | 214000 | 214000 | 213500 | 964 |
| 372 | 20250714 | 122100 | 103820622500 | 214000 | 213500 | 214000 | 213500 | 402 |
| 373 | 20250714 | 122000 | 103734679000 | 213500 | 214000 | 214000 | 213500 | 434 |
| 374 | 20250714 | 121900 | 103641906000 | 213500 | 214000 | 214000 | 213500 | 136 |
| 375 | 20250714 | 121800 | 103612816000 | 214000 | 214000 | 214000 | 213500 | 1490 |
| 376 | 20250714 | 121700 | 103293993500 | 214000 | 214000 | 214000 | 213500 | 906 |
| 377 | 20250714 | 121600 | 103100180500 | 213500 | 214000 | 214000 | 213500 | 193 |
| 378 | 20250714 | 121500 | 103058930000 | 214000 | 213500 | 214000 | 213500 | 959 |
| 379 | 20250714 | 121400 | 102854006500 | 214000 | 214000 | 214000 | 213500 | 468 |
| 380 | 20250714 | 121300 | 102753886000 | 214000 | 213500 | 214000 | 213500 | 2129 |
| 381 | 20250714 | 121200 | 102299135000 | 213500 | 213500 | 214000 | 213500 | 353 |
| 382 | 20250714 | 121100 | 102223732000 | 213500 | 214000 | 214000 | 213500 | 867 |
| 383 | 20250714 | 121000 | 102038601000 | 213500 | 213500 | 214000 | 213500 | 577 |
| 384 | 20250714 | 120900 | 101915283500 | 213500 | 213500 | 214000 | 213500 | 942 |
| 385 | 20250714 | 120800 | 101713905000 | 213500 | 213000 | 214000 | 213000 | 4036 |
| 386 | 20250714 | 120700 | 100852081500 | 213000 | 213500 | 213500 | 213000 | 654 |
| 387 | 20250714 | 120600 | 100712467000 | 213000 | 213000 | 213500 | 213000 | 99 |
| 388 | 20250714 | 120500 | 100691351500 | 213500 | 213500 | 213500 | 213000 | 2067 |
| 389 | 20250714 | 120400 | 100250144500 | 213500 | 213000 | 213500 | 213000 | 2005 |
| 390 | 20250714 | 120300 | 99822924000 | 213000 | 213000 | 213500 | 213000 | 716 |
| 391 | 20250714 | 120200 | 99670280500 | 213000 | 213000 | 213500 | 213000 | 737 |
| 392 | 20250714 | 120100 | 99513246000 | 213000 | 213250 | 213500 | 213000 | 672 |
| 393 | 20250714 | 120000 | 99369971750 | 213250 | 213500 | 213500 | 213000 | 263 |
| 394 | 20250714 | 115900 | 99313873500 | 213000 | 213000 | 213500 | 213000 | 629 |
| 395 | 20250714 | 115800 | 99179843500 | 213250 | 213500 | 213500 | 213000 | 375 |
| 396 | 20250714 | 115700 | 99099928750 | 213000 | 213500 | 213500 | 213000 | 275 |
| 397 | 20250714 | 115600 | 99041287250 | 213000 | 213000 | 213500 | 213000 | 1693 |
| 398 | 20250714 | 115500 | 98680265750 | 213000 | 213000 | 213500 | 212500 | 4231 |
| 399 | 20250714 | 115400 | 97778890750 | 213000 | 213250 | 213500 | 213000 | 172 |
| 400 | 20250714 | 115300 | 97742184000 | 213500 | 214000 | 214000 | 213000 | 8860 |
| 401 | 20250714 | 115200 | 95850569750 | 214000 | 213500 | 214000 | 213500 | 366 |
| 402 | 20250714 | 115100 | 95772353250 | 214000 | 213500 | 214000 | 213500 | 629 |
| 403 | 20250714 | 115000 | 95637975750 | 213500 | 213500 | 214000 | 213500 | 1339 |
| 404 | 20250714 | 114900 | 95351965000 | 213500 | 213500 | 214000 | 213000 | 3248 |
| 405 | 20250714 | 114800 | 94658340000 | 213000 | 213500 | 213500 | 213000 | 266 |
| 406 | 20250714 | 114700 | 94601605500 | 213500 | 213500 | 213500 | 213000 | 587 |
| 407 | 20250714 | 114600 | 94476386500 | 213500 | 214000 | 214000 | 213000 | 3808 |
| 408 | 20250714 | 114500 | 93663434500 | 213500 | 213500 | 214000 | 213500 | 403 |
| 409 | 20250714 | 114400 | 93577322500 | 214000 | 214000 | 214000 | 213500 | 436 |
| 410 | 20250714 | 114300 | 93484143500 | 214000 | 213500 | 214000 | 213500 | 304 |
| 411 | 20250714 | 114200 | 93419162000 | 214000 | 214000 | 214000 | 213500 | 1166 |
| 412 | 20250714 | 114100 | 93169977500 | 214000 | 213500 | 214000 | 213500 | 537 |
| 413 | 20250714 | 114000 | 93055147500 | 213500 | 214000 | 214000 | 213500 | 354 |
| 414 | 20250714 | 113900 | 92979465000 | 214000 | 213500 | 214000 | 213500 | 352 |
| 415 | 20250714 | 113800 | 92904212500 | 213500 | 213500 | 214000 | 213500 | 274 |
| 416 | 20250714 | 113700 | 92845614500 | 213500 | 214000 | 214000 | 213500 | 382 |
| 417 | 20250714 | 113600 | 92763935250 | 213500 | 213500 | 214000 | 213500 | 379 |
| 418 | 20250714 | 113500 | 92682884750 | 213500 | 213500 | 214000 | 213500 | 472 |
| 419 | 20250714 | 113400 | 92581923000 | 213500 | 214000 | 214000 | 213500 | 1966 |
| 420 | 20250714 | 113300 | 92161960000 | 214000 | 214000 | 214000 | 213500 | 433 |
| 421 | 20250714 | 113200 | 92069333250 | 213500 | 213500 | 214000 | 213500 | 567 |
| 422 | 20250714 | 113100 | 91948009500 | 213500 | 214000 | 214000 | 213500 | 391 |
| 423 | 20250714 | 113000 | 91864388000 | 213500 | 214000 | 214000 | 213500 | 935 |
| 424 | 20250714 | 112900 | 91664402250 | 213500 | 214000 | 214000 | 213500 | 207 |
| 425 | 20250714 | 112800 | 91620147250 | 214000 | 213500 | 214000 | 213500 | 365 |
| 426 | 20250714 | 112700 | 91542057500 | 213500 | 214000 | 214000 | 213500 | 494 |
| 427 | 20250714 | 112600 | 91436466000 | 214000 | 213500 | 214000 | 213500 | 296 |
| 428 | 20250714 | 112500 | 91373175250 | 214000 | 213500 | 214000 | 213500 | 241 |
| 429 | 20250714 | 112400 | 91321609750 | 214000 | 213500 | 214000 | 213500 | 389 |
| 430 | 20250714 | 112300 | 91238472250 | 214000 | 214000 | 214000 | 213500 | 263 |
| 431 | 20250714 | 112200 | 91182211750 | 214000 | 213500 | 214000 | 213500 | 1303 |
| 432 | 20250714 | 112100 | 90903451500 | 214000 | 214000 | 214000 | 213500 | 487 |
| 433 | 20250714 | 112000 | 90799285500 | 213500 | 213500 | 214000 | 213500 | 698 |
| 434 | 20250714 | 111900 | 90650032250 | 213500 | 213500 | 214000 | 213000 | 4597 |
| 435 | 20250714 | 111800 | 89668600000 | 213500 | 213000 | 213500 | 213000 | 281 |
| 436 | 20250714 | 111700 | 89608624500 | 213500 | 213000 | 213500 | 213000 | 1465 |
| 437 | 20250714 | 111600 | 89296022500 | 213500 | 213000 | 213500 | 213000 | 350 |
| 438 | 20250714 | 111500 | 89221399750 | 213500 | 213000 | 213500 | 213000 | 548 |
| 439 | 20250714 | 111400 | 89104621750 | 213000 | 213000 | 213500 | 213000 | 902 |
| 440 | 20250714 | 111300 | 88912213750 | 213000 | 213000 | 213500 | 213000 | 1972 |
| 441 | 20250714 | 111200 | 88491972250 | 213000 | 213000 | 213500 | 213000 | 2636 |
| 442 | 20250714 | 111100 | 87930274750 | 213000 | 213000 | 213500 | 212500 | 6454 |
| 443 | 20250714 | 111000 | 86555315250 | 213000 | 213500 | 213500 | 213000 | 935 |
| 444 | 20250714 | 110900 | 86355891000 | 213500 | 213000 | 213500 | 213000 | 517 |
| 445 | 20250714 | 110800 | 86245645000 | 213000 | 213500 | 213500 | 213000 | 714 |
| 446 | 20250714 | 110700 | 86093361500 | 213500 | 213000 | 213500 | 213000 | 1096 |
| 447 | 20250714 | 110600 | 85859706250 | 213500 | 213000 | 213500 | 213000 | 838 |
| 448 | 20250714 | 110500 | 85680822750 | 213500 | 213500 | 213500 | 213000 | 569 |
| 449 | 20250714 | 110400 | 85559506250 | 213000 | 213500 | 213500 | 213000 | 547 |
| 450 | 20250714 | 110300 | 85442755750 | 213500 | 213500 | 213500 | 213000 | 841 |
| 451 | 20250714 | 110200 | 85263397000 | 213500 | 213250 | 213500 | 213000 | 2533 |
| 452 | 20250714 | 110100 | 84723071750 | 213250 | 213500 | 213500 | 213000 | 605 |
| 453 | 20250714 | 110000 | 84594058250 | 213000 | 213500 | 214000 | 213000 | 2710 |
| 454 | 20250714 | 105900 | 84015521250 | 213750 | 214000 | 214500 | 213500 | 7731 |
| 455 | 20250714 | 105800 | 82361178750 | 214000 | 214000 | 214500 | 214000 | 853 |
| 456 | 20250714 | 105700 | 82178534000 | 214500 | 214000 | 214500 | 214000 | 4676 |
| 457 | 20250714 | 105600 | 81177452000 | 214000 | 214000 | 214500 | 214000 | 749 |
| 458 | 20250714 | 105500 | 81016943500 | 214500 | 214000 | 214500 | 214000 | 457 |
| 459 | 20250714 | 105400 | 80919031000 | 214000 | 214000 | 214500 | 214000 | 625 |
| 460 | 20250714 | 105300 | 80785100000 | 214500 | 214250 | 214500 | 214000 | 1426 |
| 461 | 20250714 | 105200 | 80479321500 | 214500 | 214500 | 214500 | 214000 | 370 |
| 462 | 20250714 | 105100 | 80399971500 | 214500 | 214500 | 215000 | 214000 | 9277 |
| 463 | 20250714 | 105000 | 78409749750 | 214500 | 214000 | 214500 | 214000 | 776 |
| 464 | 20250714 | 104900 | 78243528500 | 214500 | 214500 | 214500 | 214000 | 309 |
| 465 | 20250714 | 104800 | 78177296500 | 214000 | 214500 | 214500 | 214000 | 455 |
| 466 | 20250714 | 104700 | 78079714000 | 214500 | 214500 | 214500 | 214000 | 701 |
| 467 | 20250714 | 104600 | 77929370000 | 214500 | 214250 | 214500 | 214000 | 1894 |
| 468 | 20250714 | 104500 | 77523119750 | 214000 | 214000 | 214500 | 214000 | 2236 |
| 469 | 20250714 | 104400 | 77043541000 | 214500 | 213500 | 214500 | 213500 | 1586 |
| 470 | 20250714 | 104300 | 76703964750 | 214000 | 214000 | 214000 | 213500 | 903 |
| 471 | 20250714 | 104200 | 76510747750 | 214000 | 214000 | 214500 | 213500 | 4302 |
| 472 | 20250714 | 104100 | 75589969750 | 214000 | 213500 | 214000 | 213250 | 3587 |
| 473 | 20250714 | 104000 | 74823170750 | 213250 | 213250 | 213500 | 213000 | 1502 |
| 474 | 20250714 | 103900 | 74502618500 | 213500 | 213500 | 213500 | 213000 | 1221 |
| 475 | 20250714 | 103800 | 74242039250 | 213000 | 213750 | 214000 | 213000 | 3842 |
| 476 | 20250714 | 103700 | 73421758000 | 213500 | 213500 | 214000 | 213500 | 292 |
| 477 | 20250714 | 103600 | 73359369000 | 213500 | 213750 | 214000 | 213500 | 412 |
| 478 | 20250714 | 103500 | 73271331250 | 213750 | 213500 | 214000 | 213500 | 2897 |
| 479 | 20250714 | 103400 | 72651922500 | 214000 | 214000 | 214500 | 213500 | 4163 |
| 480 | 20250714 | 103300 | 71760979500 | 214000 | 214000 | 214500 | 213500 | 4324 |
| 481 | 20250714 | 103200 | 70835688000 | 214000 | 214500 | 214500 | 214000 | 2530 |
| 482 | 20250714 | 103100 | 70294175750 | 214000 | 214500 | 214500 | 214000 | 401 |
| 483 | 20250714 | 103000 | 70208250500 | 214000 | 214750 | 214750 | 214000 | 4073 |
| 484 | 20250714 | 102900 | 69334968750 | 214750 | 215000 | 215000 | 214500 | 1785 |
| 485 | 20250714 | 102800 | 68951817750 | 215000 | 214500 | 215000 | 214500 | 1160 |
| 486 | 20250714 | 102700 | 68702509750 | 215000 | 214500 | 215000 | 214500 | 1000 |
| 487 | 20250714 | 102600 | 68487812500 | 214500 | 214500 | 215000 | 214500 | 856 |
| 488 | 20250714 | 102500 | 68303869750 | 214750 | 214250 | 215000 | 214000 | 4226 |
| 489 | 20250714 | 102400 | 67397638000 | 214000 | 214500 | 215500 | 214000 | 9086 |
| 490 | 20250714 | 102300 | 65446247000 | 214500 | 215000 | 215500 | 214000 | 11234 |
| 491 | 20250714 | 102200 | 63032395750 | 215500 | 215500 | 215500 | 214500 | 10903 |
| 492 | 20250714 | 102100 | 60687898500 | 215500 | 215000 | 216000 | 214500 | 32253 |
| 493 | 20250714 | 102000 | 53749005250 | 215000 | 214500 | 215000 | 214500 | 1793 |
| 494 | 20250714 | 101900 | 53363664500 | 214500 | 214500 | 215000 | 214000 | 11655 |
| 495 | 20250714 | 101800 | 50863691000 | 214000 | 214500 | 214500 | 214000 | 991 |
| 496 | 20250714 | 101700 | 50651333000 | 214500 | 213500 | 214500 | 213500 | 12357 |
| 497 | 20250714 | 101600 | 48006243000 | 213500 | 213500 | 214000 | 213500 | 2095 |
| 498 | 20250714 | 101500 | 47558093250 | 213500 | 214000 | 214000 | 213500 | 7025 |
| 499 | 20250714 | 101400 | 46054900000 | 213500 | 213500 | 214000 | 213500 | 1172 |
| 500 | 20250714 | 101300 | 45804237250 | 214000 | 213500 | 214000 | 213500 | 486 |
| 501 | 20250714 | 101200 | 45700310000 | 213500 | 213500 | 214000 | 213500 | 1125 |
| 502 | 20250714 | 101100 | 45459704750 | 214000 | 214000 | 214000 | 213500 | 4017 |
| 503 | 20250714 | 101000 | 44600987750 | 213500 | 213500 | 214000 | 213500 | 3292 |
| 504 | 20250714 | 100900 | 43897407000 | 213500 | 213500 | 214000 | 213500 | 3550 |
| 505 | 20250714 | 100800 | 43138020500 | 213500 | 213000 | 214000 | 213000 | 9788 |
| 506 | 20250714 | 100700 | 41048230250 | 213500 | 212750 | 213500 | 212750 | 12668 |
| 507 | 20250714 | 100600 | 38349059000 | 213000 | 212500 | 213000 | 212500 | 1256 |
| 508 | 20250714 | 100500 | 38081621000 | 213000 | 212500 | 213000 | 212500 | 2179 |
| 509 | 20250714 | 100400 | 37617537250 | 213000 | 212750 | 213000 | 212500 | 760 |
| 510 | 20250714 | 100300 | 37455694750 | 213000 | 212750 | 213000 | 212500 | 574 |
| 511 | 20250714 | 100200 | 37333456750 | 212750 | 212500 | 213000 | 212500 | 838 |
| 512 | 20250714 | 100100 | 37155015000 | 213000 | 213250 | 213500 | 212500 | 2383 |
| 513 | 20250714 | 100000 | 36647309250 | 213250 | 212750 | 213250 | 212500 | 8771 |
| 514 | 20250714 | 095900 | 34779130500 | 212750 | 212500 | 213000 | 212500 | 782 |
| 515 | 20250714 | 095800 | 34612639500 | 212500 | 212250 | 213000 | 212000 | 9666 |
| 516 | 20250714 | 095700 | 32558525250 | 212000 | 212250 | 212750 | 212000 | 7383 |
| 517 | 20250714 | 095600 | 30989659750 | 212000 | 212500 | 212500 | 212000 | 1771 |
| 518 | 20250714 | 095500 | 30614050750 | 212000 | 211500 | 212500 | 211500 | 11243 |
| 519 | 20250714 | 095400 | 28230594500 | 212000 | 211750 | 212000 | 211500 | 1000 |
| 520 | 20250714 | 095300 | 28018777250 | 211750 | 212000 | 212000 | 211500 | 1248 |
| 521 | 20250714 | 095200 | 27754263500 | 212000 | 212000 | 212000 | 211500 | 2956 |
| 522 | 20250714 | 095100 | 27127621500 | 211500 | 211500 | 212000 | 211500 | 1204 |
| 523 | 20250714 | 095000 | 26872715500 | 211500 | 211000 | 211500 | 210500 | 10307 |
| 524 | 20250714 | 094900 | 24693572000 | 211000 | 211000 | 211500 | 210500 | 8959 |
| 525 | 20250714 | 094800 | 22803088750 | 211250 | 211500 | 211500 | 211000 | 302 |
| 526 | 20250714 | 094700 | 22739251000 | 211000 | 211000 | 211500 | 211000 | 546 |
| 527 | 20250714 | 094600 | 22623890750 | 211500 | 211000 | 211500 | 211000 | 802 |
| 528 | 20250714 | 094500 | 22454333500 | 211500 | 211000 | 211500 | 211000 | 496 |
| 529 | 20250714 | 094400 | 22349575250 | 211000 | 211000 | 211500 | 211000 | 337 |
| 530 | 20250714 | 094300 | 22278367500 | 211500 | 211000 | 211500 | 210500 | 1179 |
| 531 | 20250714 | 094200 | 22029463250 | 211250 | 211000 | 211500 | 210500 | 1374 |
| 532 | 20250714 | 094100 | 21739526750 | 211000 | 211000 | 211500 | 210500 | 3137 |
| 533 | 20250714 | 094000 | 21077630750 | 211000 | 211000 | 211500 | 210000 | 7102 |
| 534 | 20250714 | 093900 | 19579967250 | 210500 | 210500 | 211000 | 210500 | 1563 |
| 535 | 20250714 | 093800 | 19250690750 | 211000 | 211000 | 211000 | 210500 | 960 |
| 536 | 20250714 | 093700 | 19048187250 | 210750 | 211000 | 211000 | 210500 | 1182 |
| 537 | 20250714 | 093600 | 18798858250 | 211000 | 211000 | 211500 | 210500 | 13392 |
| 538 | 20250714 | 093500 | 15973126750 | 211000 | 211000 | 211000 | 210500 | 1131 |
| 539 | 20250714 | 093400 | 15734801500 | 211000 | 210500 | 211000 | 210500 | 935 |
| 540 | 20250714 | 093300 | 15537795750 | 210750 | 211000 | 211000 | 210500 | 980 |
| 541 | 20250714 | 093200 | 15331095250 | 210750 | 210000 | 211000 | 210000 | 6199 |
| 542 | 20250714 | 093100 | 14025776250 | 210000 | 210000 | 210500 | 210000 | 311 |
| 543 | 20250714 | 093000 | 13960318500 | 210500 | 210500 | 210500 | 210000 | 840 |
| 544 | 20250714 | 092900 | 13783533000 | 210500 | 210250 | 210500 | 210000 | 482 |
| 545 | 20250714 | 092800 | 13682101750 | 210500 | 210250 | 210500 | 210000 | 840 |
| 546 | 20250714 | 092700 | 13505424250 | 210500 | 209750 | 210500 | 209750 | 11034 |
| 547 | 20250714 | 092600 | 11187801750 | 209500 | 209750 | 210000 | 209500 | 260 |
| 548 | 20250714 | 092500 | 11133233500 | 210000 | 210000 | 210000 | 209500 | 243 |
| 549 | 20250714 | 092400 | 11082281500 | 210000 | 210000 | 210000 | 209500 | 422 |
| 550 | 20250714 | 092300 | 10993712250 | 210000 | 210000 | 210000 | 209500 | 1136 |
| 551 | 20250714 | 092200 | 10755307500 | 210000 | 209500 | 210000 | 209500 | 314 |
| 552 | 20250714 | 092100 | 10689463250 | 210000 | 209750 | 210000 | 209500 | 234 |
| 553 | 20250714 | 092000 | 10640385500 | 209500 | 209500 | 210000 | 209500 | 271 |
| 554 | 20250714 | 091900 | 10583510750 | 209500 | 210000 | 210000 | 209500 | 972 |
| 555 | 20250714 | 091800 | 10379818000 | 209500 | 209500 | 210000 | 209500 | 313 |
| 556 | 20250714 | 091700 | 10314118250 | 210000 | 209500 | 210000 | 209500 | 6221 |
| 557 | 20250714 | 091600 | 9010261000 | 209500 | 209500 | 209500 | 209000 | 610 |
| 558 | 20250714 | 091500 | 8882665750 | 209500 | 209500 | 209500 | 209000 | 589 |
| 559 | 20250714 | 091400 | 8759420750 | 209500 | 210000 | 210000 | 209000 | 2991 |
| 560 | 20250714 | 091300 | 8132949750 | 209500 | 210000 | 210000 | 209500 | 2135 |
| 561 | 20250714 | 091200 | 7685634250 | 209500 | 210000 | 210000 | 209500 | 2809 |
| 562 | 20250714 | 091100 | 7095841750 | 209500 | 209000 | 210000 | 209000 | 4905 |
| 563 | 20250714 | 091000 | 6068090000 | 209500 | 209000 | 209500 | 209000 | 261 |
| 564 | 20250714 | 090900 | 6013424500 | 209500 | 209500 | 209500 | 209000 | 982 |
| 565 | 20250714 | 090800 | 5807911000 | 209500 | 209000 | 209500 | 208500 | 1042 |
| 566 | 20250714 | 090700 | 5590139000 | 208500 | 209000 | 209000 | 208500 | 539 |
| 567 | 20250714 | 090600 | 5477552500 | 209000 | 209000 | 209000 | 208500 | 1796 |
| 568 | 20250714 | 090500 | 5102293000 | 209000 | 208000 | 209000 | 208000 | 1813 |
| 569 | 20250714 | 090400 | 4724260000 | 208250 | 208000 | 208500 | 208000 | 2214 |
| 570 | 20250714 | 090300 | 4263138750 | 208500 | 208500 | 209000 | 208000 | 1262 |
| 571 | 20250714 | 090200 | 4000054500 | 209000 | 209000 | 209000 | 208500 | 2950 |
| 572 | 20250714 | 090100 | 3384371500 | 209000 | 209000 | 209500 | 208500 | 5123 |
| 573 | 20250714 | 090000 | 2314851500 | 209000 | 208500 | 209500 | 208500 | 11084 |