36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250714 | 192300 | 56893775000 | 273500 | 273500 | 273500 | 273500 | 23199 |
| 3 | 20250714 | 192200 | 56893775000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 4 | 20250714 | 192100 | 56893775000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 5 | 20250714 | 192000 | 56893775000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 6 | 20250714 | 191900 | 56893775000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 7 | 20250714 | 191800 | 56893775000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 8 | 20250714 | 191700 | 56893775000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 9 | 20250714 | 191600 | 56893775000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 10 | 20250714 | 191500 | 56893775000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 11 | 20250714 | 191400 | 56893775000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 12 | 20250714 | 191300 | 56893775000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 13 | 20250714 | 191200 | 56893775000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 14 | 20250714 | 191100 | 56893775000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 15 | 20250714 | 191000 | 56893775000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 16 | 20250714 | 190900 | 56893775000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 17 | 20250714 | 190800 | 56893775000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 18 | 20250714 | 190700 | 56893775000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 19 | 20250714 | 190600 | 56893775000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 20 | 20250714 | 190500 | 56893775000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 21 | 20250714 | 190400 | 56893775000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 22 | 20250714 | 190300 | 56893775000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 23 | 20250714 | 190200 | 56893775000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 24 | 20250714 | 190100 | 56893775000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 25 | 20250714 | 190000 | 56893775000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 26 | 20250714 | 185900 | 56893775000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 27 | 20250714 | 185800 | 56893775000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 28 | 20250714 | 185700 | 56893775000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 29 | 20250714 | 185600 | 56893775000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 30 | 20250714 | 185500 | 56893775000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 31 | 20250714 | 185400 | 56893775000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 32 | 20250714 | 185300 | 56893775000 | 273500 | 273500 | 273500 | 273500 | 23199 |
| 33 | 20250714 | 185200 | 56893775000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 34 | 20250714 | 185100 | 56893775000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 35 | 20250714 | 185000 | 56893775000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 36 | 20250714 | 184900 | 56893775000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 37 | 20250714 | 184800 | 56893775000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 38 | 20250714 | 184700 | 56893775000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 39 | 20250714 | 184600 | 56893775000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 40 | 20250714 | 184500 | 56893775000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 41 | 20250714 | 184400 | 56893775000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 42 | 20250714 | 184300 | 56893775000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 43 | 20250714 | 184200 | 56893775000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 44 | 20250714 | 184100 | 56893775000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 45 | 20250714 | 184000 | 56893775000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 46 | 20250714 | 183900 | 56893775000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 47 | 20250714 | 183800 | 56893775000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 48 | 20250714 | 183700 | 56893775000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 49 | 20250714 | 183600 | 56893775000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 50 | 20250714 | 183500 | 56893775000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 51 | 20250714 | 183400 | 56893775000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 52 | 20250714 | 183300 | 56893775000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 53 | 20250714 | 183200 | 56893775000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 54 | 20250714 | 183100 | 56893775000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 55 | 20250714 | 183000 | 56893775000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 56 | 20250714 | 182900 | 56893775000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 57 | 20250714 | 182800 | 56893775000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 58 | 20250714 | 182700 | 56893775000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 59 | 20250714 | 182600 | 56893775000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 60 | 20250714 | 182500 | 56893775000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 61 | 20250714 | 182400 | 56893775000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 62 | 20250714 | 182300 | 56893775000 | 273500 | 273500 | 273500 | 273500 | 23199 |
| 63 | 20250714 | 182200 | 56893775000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 64 | 20250714 | 182100 | 56893775000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 65 | 20250714 | 182000 | 56893775000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 66 | 20250714 | 181900 | 56893775000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 67 | 20250714 | 181800 | 56893775000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 68 | 20250714 | 181700 | 56893775000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 69 | 20250714 | 181600 | 56893775000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 70 | 20250714 | 181500 | 56893775000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 71 | 20250714 | 181400 | 56893775000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 72 | 20250714 | 181300 | 56893775000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 73 | 20250714 | 181200 | 56893775000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 74 | 20250714 | 181100 | 56893775000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 75 | 20250714 | 181000 | 56893775000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 76 | 20250714 | 180900 | 56893775000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 77 | 20250714 | 180800 | 56893775000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 78 | 20250714 | 180700 | 56893775000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 79 | 20250714 | 180600 | 56893775000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 80 | 20250714 | 180500 | 56893775000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 81 | 20250714 | 180400 | 56893775000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 82 | 20250714 | 180300 | 56893775000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 83 | 20250714 | 180200 | 56893775000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 84 | 20250714 | 180100 | 56893775000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 85 | 20250714 | 180000 | 56893775000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 86 | 20250714 | 175900 | 56893775000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 87 | 20250714 | 175800 | 56893775000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 88 | 20250714 | 175700 | 56893775000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 89 | 20250714 | 175600 | 56893775000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 90 | 20250714 | 175500 | 56893775000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 91 | 20250714 | 175400 | 56893775000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 92 | 20250714 | 175300 | 56893775000 | 273500 | 273500 | 273500 | 273500 | 23199 |
| 93 | 20250714 | 175200 | 56893775000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 94 | 20250714 | 175100 | 56893775000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 95 | 20250714 | 175000 | 56893775000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 96 | 20250714 | 174900 | 56893775000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 97 | 20250714 | 174800 | 56893775000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 98 | 20250714 | 174700 | 56893775000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 99 | 20250714 | 174600 | 56893775000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 100 | 20250714 | 174500 | 56893775000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 101 | 20250714 | 174400 | 56893775000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 102 | 20250714 | 174300 | 56893775000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 103 | 20250714 | 174200 | 56893775000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 104 | 20250714 | 174100 | 56893775000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 105 | 20250714 | 174000 | 56893775000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 106 | 20250714 | 173900 | 56893775000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 107 | 20250714 | 173800 | 56893775000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 108 | 20250714 | 173700 | 56893775000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 109 | 20250714 | 173600 | 56893775000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 110 | 20250714 | 173500 | 56893775000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 111 | 20250714 | 173400 | 56893775000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 112 | 20250714 | 173300 | 56893775000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 113 | 20250714 | 173200 | 56893775000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 114 | 20250714 | 173100 | 56893775000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 115 | 20250714 | 173000 | 56893775000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 116 | 20250714 | 172900 | 56893775000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 117 | 20250714 | 172800 | 56893775000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 118 | 20250714 | 172700 | 56893775000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 119 | 20250714 | 172600 | 56893775000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 120 | 20250714 | 172500 | 56893775000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 121 | 20250714 | 172400 | 56893775000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 122 | 20250714 | 172300 | 56893775000 | 273500 | 273500 | 273500 | 273500 | 23199 |
| 123 | 20250714 | 172200 | 56893775000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 124 | 20250714 | 172100 | 56893775000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 125 | 20250714 | 172000 | 56893775000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 126 | 20250714 | 171900 | 56893775000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 127 | 20250714 | 171800 | 56893775000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 128 | 20250714 | 171700 | 56893775000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 129 | 20250714 | 171600 | 56893775000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 130 | 20250714 | 171500 | 56893775000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 131 | 20250714 | 171400 | 56893775000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 132 | 20250714 | 171300 | 56893775000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 133 | 20250714 | 171200 | 56893775000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 134 | 20250714 | 171100 | 56893775000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 135 | 20250714 | 171000 | 56893775000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 136 | 20250714 | 170900 | 56893775000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 137 | 20250714 | 170800 | 56893775000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 138 | 20250714 | 170700 | 56893775000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 139 | 20250714 | 170600 | 56893775000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 140 | 20250714 | 170500 | 56893775000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 141 | 20250714 | 170400 | 56893775000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 142 | 20250714 | 170300 | 56893775000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 143 | 20250714 | 170200 | 56893775000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 144 | 20250714 | 170100 | 56893775000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 145 | 20250714 | 170000 | 56893775000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 146 | 20250714 | 165900 | 56893775000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 147 | 20250714 | 165800 | 56893775000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 148 | 20250714 | 165700 | 56893775000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 149 | 20250714 | 165600 | 56893775000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 150 | 20250714 | 165500 | 56893775000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 151 | 20250714 | 165400 | 56893775000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 152 | 20250714 | 165300 | 56893775000 | 273500 | 273500 | 273500 | 273500 | 23199 |
| 153 | 20250714 | 165200 | 56893775000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 154 | 20250714 | 165100 | 56893775000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 155 | 20250714 | 165000 | 56893775000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 156 | 20250714 | 164900 | 56893775000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 157 | 20250714 | 164800 | 56893775000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 158 | 20250714 | 164700 | 56893775000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 159 | 20250714 | 164600 | 56893775000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 160 | 20250714 | 164500 | 56893775000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 161 | 20250714 | 164400 | 56893775000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 162 | 20250714 | 164300 | 56893775000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 163 | 20250714 | 164200 | 56893775000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 164 | 20250714 | 164100 | 56893775000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 165 | 20250714 | 164000 | 56893775000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 166 | 20250714 | 163900 | 56893775000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 167 | 20250714 | 163800 | 56893775000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 168 | 20250714 | 163700 | 56893775000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 169 | 20250714 | 163600 | 56893775000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 170 | 20250714 | 163500 | 56893775000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 171 | 20250714 | 163400 | 56893775000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 172 | 20250714 | 163300 | 56893775000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 173 | 20250714 | 163200 | 56893775000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 174 | 20250714 | 163100 | 56893775000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 175 | 20250714 | 163000 | 56893775000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 176 | 20250714 | 162900 | 56893775000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 177 | 20250714 | 162800 | 56893775000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 178 | 20250714 | 162700 | 56893775000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 179 | 20250714 | 162600 | 56893775000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 180 | 20250714 | 162500 | 56893775000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 181 | 20250714 | 162400 | 56893775000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 182 | 20250714 | 162300 | 56893775000 | 273500 | 273500 | 273500 | 273500 | 23199 |
| 183 | 20250714 | 162200 | 56893775000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 184 | 20250714 | 162100 | 56893775000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 185 | 20250714 | 162000 | 56893775000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 186 | 20250714 | 161900 | 56893775000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 187 | 20250714 | 161800 | 56893775000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 188 | 20250714 | 161700 | 56893775000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 189 | 20250714 | 161600 | 56893775000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 190 | 20250714 | 161500 | 56893775000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 191 | 20250714 | 161400 | 56893775000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 192 | 20250714 | 161300 | 56893775000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 193 | 20250714 | 161200 | 56893775000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 194 | 20250714 | 161100 | 56893775000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 195 | 20250714 | 161000 | 56893775000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 196 | 20250714 | 160900 | 56893775000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 197 | 20250714 | 160800 | 56893775000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 198 | 20250714 | 160700 | 56893775000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 199 | 20250714 | 160600 | 56893775000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 200 | 20250714 | 160500 | 56893775000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 201 | 20250714 | 160400 | 56893775000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 202 | 20250714 | 160300 | 56893775000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 203 | 20250714 | 160200 | 56893775000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 204 | 20250714 | 160100 | 56893775000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 205 | 20250714 | 160000 | 56893775000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 206 | 20250714 | 155900 | 56893775000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 207 | 20250714 | 155800 | 56893775000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 208 | 20250714 | 155700 | 56893775000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 209 | 20250714 | 155600 | 56893775000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 210 | 20250714 | 155500 | 56893775000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 211 | 20250714 | 155400 | 56893775000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 212 | 20250714 | 155300 | 56893775000 | 273500 | 273500 | 273500 | 273500 | 23199 |
| 213 | 20250714 | 155200 | 56893775000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 214 | 20250714 | 155100 | 56893775000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 215 | 20250714 | 155000 | 56893775000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 216 | 20250714 | 154900 | 56893775000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 217 | 20250714 | 154800 | 56893775000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 218 | 20250714 | 154700 | 56893775000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 219 | 20250714 | 154600 | 56893775000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 220 | 20250714 | 154500 | 56893775000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 221 | 20250714 | 154400 | 56893775000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 222 | 20250714 | 154300 | 56893775000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 223 | 20250714 | 154200 | 56893775000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 224 | 20250714 | 154100 | 56893775000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 225 | 20250714 | 154000 | 56893775000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 226 | 20250714 | 153900 | 56893775000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 227 | 20250714 | 153800 | 56893775000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 228 | 20250714 | 153700 | 56893775000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 229 | 20250714 | 153600 | 56893775000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 230 | 20250714 | 153500 | 56893775000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 231 | 20250714 | 153400 | 56893775000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 232 | 20250714 | 153300 | 56893775000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 233 | 20250714 | 153200 | 56893775000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 234 | 20250714 | 153100 | 56893775000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 235 | 20250714 | 153000 | 56893775000 | 273500 | 273500 | 273500 | 273500 | 23199 |
| 236 | 20250714 | 152900 | 50548848500 | 274000 | 274000 | 274000 | 274000 | 0 |
| 237 | 20250714 | 152800 | 50548848500 | 274000 | 274000 | 274000 | 274000 | 0 |
| 238 | 20250714 | 152700 | 50548848500 | 274000 | 274000 | 274000 | 274000 | 0 |
| 239 | 20250714 | 152600 | 50548848500 | 274000 | 274000 | 274000 | 274000 | 0 |
| 240 | 20250714 | 152500 | 50548848500 | 274000 | 274000 | 274000 | 274000 | 0 |
| 241 | 20250714 | 152400 | 50548848500 | 274000 | 274000 | 274000 | 274000 | 0 |
| 242 | 20250714 | 152300 | 50548848500 | 274000 | 274000 | 274000 | 274000 | 0 |
| 243 | 20250714 | 152200 | 50548848500 | 274000 | 274000 | 274000 | 274000 | 0 |
| 244 | 20250714 | 152100 | 50548848500 | 274000 | 274000 | 274000 | 274000 | 0 |
| 245 | 20250714 | 152000 | 50548848500 | 274000 | 274000 | 274000 | 274000 | 0 |
| 246 | 20250714 | 151900 | 50548848500 | 274000 | 274000 | 274000 | 273000 | 1712 |
| 247 | 20250714 | 151800 | 50080682500 | 274000 | 273500 | 274000 | 273500 | 735 |
| 248 | 20250714 | 151700 | 49879472000 | 274000 | 273500 | 274000 | 273500 | 483 |
| 249 | 20250714 | 151600 | 49747184000 | 274000 | 273500 | 274000 | 273500 | 349 |
| 250 | 20250714 | 151500 | 49651617500 | 274000 | 273500 | 274000 | 273500 | 393 |
| 251 | 20250714 | 151400 | 49544018000 | 273500 | 274000 | 274000 | 273500 | 737 |
| 252 | 20250714 | 151300 | 49342336250 | 274000 | 274000 | 274000 | 273500 | 392 |
| 253 | 20250714 | 151200 | 49235013750 | 273500 | 274000 | 274000 | 273500 | 1082 |
| 254 | 20250714 | 151100 | 48939029750 | 274000 | 273500 | 274000 | 273500 | 469 |
| 255 | 20250714 | 151000 | 48810600250 | 273500 | 273500 | 274000 | 273500 | 246 |
| 256 | 20250714 | 150900 | 48743292250 | 274000 | 274000 | 274000 | 273500 | 462 |
| 257 | 20250714 | 150800 | 48616785750 | 274000 | 273500 | 274000 | 273500 | 464 |
| 258 | 20250714 | 150700 | 48489788750 | 274000 | 273500 | 274000 | 273500 | 944 |
| 259 | 20250714 | 150600 | 48231536250 | 273500 | 274000 | 274000 | 273500 | 510 |
| 260 | 20250714 | 150500 | 48091926500 | 274000 | 274000 | 274000 | 273500 | 402 |
| 261 | 20250714 | 150400 | 47981838500 | 273500 | 274000 | 274500 | 273500 | 463 |
| 262 | 20250714 | 150300 | 47854970000 | 274500 | 273500 | 274500 | 273500 | 635 |
| 263 | 20250714 | 150200 | 47681054000 | 274000 | 273750 | 274000 | 273500 | 519 |
| 264 | 20250714 | 150100 | 47538918000 | 274000 | 274000 | 274000 | 273500 | 278 |
| 265 | 20250714 | 150000 | 47462820500 | 274500 | 273500 | 274500 | 273500 | 1355 |
| 266 | 20250714 | 145900 | 47091480000 | 273500 | 274000 | 274000 | 273500 | 332 |
| 267 | 20250714 | 145800 | 47000585750 | 274000 | 273500 | 274000 | 273000 | 1040 |
| 268 | 20250714 | 145700 | 46715969250 | 274000 | 273500 | 274000 | 273000 | 799 |
| 269 | 20250714 | 145600 | 46497476250 | 273000 | 273500 | 273500 | 273000 | 264 |
| 270 | 20250714 | 145500 | 46425336250 | 273500 | 273500 | 273500 | 273000 | 374 |
| 271 | 20250714 | 145400 | 46323130750 | 273500 | 273500 | 273500 | 273000 | 271 |
| 272 | 20250714 | 145300 | 46249072250 | 273500 | 273500 | 273500 | 273000 | 264 |
| 273 | 20250714 | 145200 | 46176941000 | 273500 | 273000 | 273500 | 273000 | 218 |
| 274 | 20250714 | 145100 | 46117372000 | 273000 | 273000 | 273500 | 273000 | 280 |
| 275 | 20250714 | 145000 | 46040858250 | 273500 | 273000 | 273500 | 273000 | 415 |
| 276 | 20250714 | 144900 | 45927437750 | 273000 | 273500 | 274000 | 273000 | 287 |
| 277 | 20250714 | 144800 | 45848982500 | 273500 | 273500 | 274000 | 273000 | 364 |
| 278 | 20250714 | 144700 | 45749455000 | 273000 | 273500 | 274000 | 273000 | 667 |
| 279 | 20250714 | 144600 | 45567038750 | 274000 | 273500 | 274000 | 273000 | 543 |
| 280 | 20250714 | 144500 | 45418524750 | 273500 | 274000 | 274000 | 273000 | 242 |
| 281 | 20250714 | 144400 | 45352404750 | 274000 | 273500 | 274000 | 273000 | 495 |
| 282 | 20250714 | 144300 | 45216893250 | 273500 | 273500 | 274000 | 273000 | 468 |
| 283 | 20250714 | 144200 | 45088885000 | 273500 | 273500 | 273500 | 273000 | 213 |
| 284 | 20250714 | 144100 | 45030689500 | 273000 | 273500 | 273500 | 273000 | 591 |
| 285 | 20250714 | 144000 | 44869152250 | 273000 | 273000 | 273500 | 273000 | 262 |
| 286 | 20250714 | 143900 | 44797569250 | 273500 | 273500 | 273500 | 273000 | 552 |
| 287 | 20250714 | 143800 | 44646808250 | 273000 | 273500 | 273500 | 273000 | 240 |
| 288 | 20250714 | 143700 | 44581241500 | 273500 | 274000 | 274000 | 273500 | 391 |
| 289 | 20250714 | 143600 | 44474264500 | 274000 | 274000 | 274000 | 273500 | 317 |
| 290 | 20250714 | 143500 | 44387491500 | 274000 | 274000 | 274000 | 273500 | 335 |
| 291 | 20250714 | 143400 | 44295822250 | 274000 | 274500 | 274500 | 273500 | 892 |
| 292 | 20250714 | 143300 | 44051442750 | 274500 | 274500 | 274500 | 274000 | 277 |
| 293 | 20250714 | 143200 | 43975471750 | 274500 | 274500 | 274500 | 274000 | 297 |
| 294 | 20250714 | 143100 | 43894010250 | 274500 | 274500 | 274500 | 274000 | 218 |
| 295 | 20250714 | 143000 | 43834231750 | 274500 | 274000 | 274500 | 274000 | 297 |
| 296 | 20250714 | 142900 | 43752789250 | 274500 | 274000 | 274500 | 274000 | 263 |
| 297 | 20250714 | 142800 | 43680657750 | 274500 | 274000 | 274500 | 273500 | 764 |
| 298 | 20250714 | 142700 | 43471336250 | 274000 | 273500 | 274000 | 273500 | 265 |
| 299 | 20250714 | 142600 | 43398787750 | 274000 | 273500 | 274000 | 273500 | 944 |
| 300 | 20250714 | 142500 | 43140482250 | 274000 | 273500 | 274000 | 273500 | 405 |
| 301 | 20250714 | 142400 | 43029647250 | 273500 | 273500 | 274000 | 273500 | 716 |
| 302 | 20250714 | 142300 | 42833772750 | 273500 | 273500 | 274000 | 273000 | 690 |
| 303 | 20250714 | 142200 | 42645046250 | 273500 | 273500 | 273500 | 273000 | 280 |
| 304 | 20250714 | 142100 | 42568575250 | 273500 | 273500 | 273500 | 273000 | 407 |
| 305 | 20250714 | 142000 | 42457326000 | 273500 | 273000 | 273500 | 273000 | 266 |
| 306 | 20250714 | 141900 | 42384671500 | 273000 | 273000 | 273500 | 273000 | 227 |
| 307 | 20250714 | 141800 | 42322654000 | 273000 | 273500 | 274000 | 273000 | 1575 |
| 308 | 20250714 | 141700 | 41892105000 | 273500 | 273500 | 274000 | 273500 | 289 |
| 309 | 20250714 | 141600 | 41813016500 | 274000 | 273500 | 274000 | 273000 | 389 |
| 310 | 20250714 | 141500 | 41706690000 | 273000 | 273500 | 273500 | 273000 | 315 |
| 311 | 20250714 | 141400 | 41620628250 | 273500 | 273000 | 273500 | 273000 | 266 |
| 312 | 20250714 | 141300 | 41547973250 | 273000 | 273000 | 273500 | 273000 | 237 |
| 313 | 20250714 | 141200 | 41483229250 | 273000 | 273000 | 273500 | 272500 | 273 |
| 314 | 20250714 | 141100 | 41408721750 | 272500 | 273500 | 273500 | 272500 | 481 |
| 315 | 20250714 | 141000 | 41277332500 | 273500 | 273500 | 273500 | 273000 | 294 |
| 316 | 20250714 | 140900 | 41197019250 | 273500 | 273000 | 273500 | 273000 | 234 |
| 317 | 20250714 | 140800 | 41133091250 | 273250 | 273500 | 273500 | 273000 | 297 |
| 318 | 20250714 | 140700 | 41051964000 | 273000 | 273250 | 274000 | 273000 | 446 |
| 319 | 20250714 | 140600 | 40930025750 | 273500 | 273000 | 274000 | 273000 | 438 |
| 320 | 20250714 | 140500 | 40810352750 | 273500 | 273000 | 273500 | 273000 | 279 |
| 321 | 20250714 | 140400 | 40734131250 | 273000 | 273500 | 274000 | 273000 | 423 |
| 322 | 20250714 | 140300 | 40618505250 | 273500 | 273500 | 274000 | 273000 | 390 |
| 323 | 20250714 | 140200 | 40511843750 | 274000 | 274000 | 274250 | 273000 | 3387 |
| 324 | 20250714 | 140100 | 39585094500 | 274000 | 274500 | 274500 | 273000 | 1891 |
| 325 | 20250714 | 140000 | 39067286500 | 274250 | 274000 | 274500 | 274000 | 224 |
| 326 | 20250714 | 135900 | 39005866500 | 274500 | 274500 | 274500 | 274000 | 132 |
| 327 | 20250714 | 135800 | 38969643250 | 274250 | 274000 | 274500 | 274000 | 194 |
| 328 | 20250714 | 135700 | 38916396500 | 274000 | 274250 | 274500 | 274000 | 80 |
| 329 | 20250714 | 135600 | 38894447250 | 274250 | 274250 | 274500 | 274000 | 113 |
| 330 | 20250714 | 135500 | 38863434250 | 274250 | 274250 | 274500 | 274250 | 286 |
| 331 | 20250714 | 135400 | 38784930500 | 274500 | 274000 | 274500 | 273500 | 708 |
| 332 | 20250714 | 135300 | 38590807750 | 274000 | 273750 | 274000 | 273500 | 80 |
| 333 | 20250714 | 135200 | 38568894000 | 274000 | 274000 | 274000 | 273750 | 120 |
| 334 | 20250714 | 135100 | 38536018000 | 274000 | 274500 | 274500 | 273500 | 744 |
| 335 | 20250714 | 135000 | 38332247000 | 274500 | 274500 | 274500 | 274000 | 106 |
| 336 | 20250714 | 134900 | 38303165750 | 274500 | 274000 | 274500 | 274000 | 326 |
| 337 | 20250714 | 134800 | 38213786750 | 274000 | 274500 | 274500 | 274000 | 142 |
| 338 | 20250714 | 134700 | 38174826000 | 274000 | 274500 | 274500 | 274000 | 94 |
| 339 | 20250714 | 134600 | 38149029000 | 274250 | 274000 | 274500 | 274000 | 145 |
| 340 | 20250714 | 134500 | 38109259000 | 274500 | 274500 | 274500 | 274000 | 98 |
| 341 | 20250714 | 134400 | 38082364000 | 274500 | 274500 | 274500 | 274000 | 2039 |
| 342 | 20250714 | 134300 | 37523564500 | 274500 | 275000 | 275000 | 274000 | 185 |
| 343 | 20250714 | 134200 | 37472777500 | 274500 | 275000 | 275000 | 274500 | 289 |
| 344 | 20250714 | 134100 | 37393377500 | 275000 | 274500 | 275000 | 274000 | 431 |
| 345 | 20250714 | 134000 | 37274938750 | 274000 | 275000 | 275000 | 274000 | 237 |
| 346 | 20250714 | 133900 | 37209824500 | 275000 | 274250 | 275000 | 274250 | 380 |
| 347 | 20250714 | 133800 | 37105457500 | 274500 | 274500 | 274500 | 274000 | 230 |
| 348 | 20250714 | 133700 | 37042324500 | 274500 | 274500 | 274500 | 274250 | 260 |
| 349 | 20250714 | 133600 | 36970961250 | 274500 | 274500 | 275000 | 274000 | 241 |
| 350 | 20250714 | 133500 | 36904796250 | 274250 | 274500 | 274500 | 274250 | 151 |
| 351 | 20250714 | 133400 | 36863349000 | 274500 | 274500 | 274500 | 274250 | 144 |
| 352 | 20250714 | 133300 | 36823824000 | 274500 | 274500 | 274500 | 274000 | 218 |
| 353 | 20250714 | 133200 | 36763987250 | 274500 | 274500 | 274500 | 274000 | 505 |
| 354 | 20250714 | 133100 | 36625371000 | 274500 | 274500 | 274500 | 274250 | 238 |
| 355 | 20250714 | 133000 | 36560042000 | 274500 | 274000 | 274500 | 274000 | 247 |
| 356 | 20250714 | 132900 | 36492245750 | 274500 | 274000 | 275000 | 274000 | 375 |
| 357 | 20250714 | 132800 | 36389288250 | 274500 | 274500 | 274500 | 274000 | 323 |
| 358 | 20250714 | 132700 | 36300680000 | 274500 | 275000 | 275000 | 274000 | 410 |
| 359 | 20250714 | 132600 | 36188105250 | 274500 | 275000 | 275000 | 274500 | 244 |
| 360 | 20250714 | 132500 | 36121040000 | 275000 | 274750 | 275000 | 274500 | 272 |
| 361 | 20250714 | 132400 | 36046313000 | 275000 | 275500 | 275500 | 275000 | 1467 |
| 362 | 20250714 | 132300 | 35642840750 | 275500 | 275500 | 275500 | 275000 | 325 |
| 363 | 20250714 | 132200 | 35553305750 | 275500 | 275500 | 276000 | 275000 | 1123 |
| 364 | 20250714 | 132100 | 35243991750 | 275500 | 274500 | 275500 | 274500 | 1531 |
| 365 | 20250714 | 132000 | 34822747250 | 275000 | 274500 | 275000 | 274250 | 660 |
| 366 | 20250714 | 131900 | 34641377750 | 274500 | 274500 | 274500 | 274250 | 299 |
| 367 | 20250714 | 131800 | 34559306750 | 274500 | 274500 | 274500 | 274250 | 221 |
| 368 | 20250714 | 131700 | 34498644500 | 274250 | 274500 | 274500 | 274000 | 241 |
| 369 | 20250714 | 131600 | 34432529750 | 274500 | 274500 | 274500 | 274250 | 185 |
| 370 | 20250714 | 131500 | 34381750500 | 274250 | 274500 | 274500 | 274000 | 315 |
| 371 | 20250714 | 131400 | 34295290500 | 274500 | 274500 | 274500 | 274000 | 187 |
| 372 | 20250714 | 131300 | 34243974750 | 274500 | 274500 | 274500 | 274000 | 185 |
| 373 | 20250714 | 131200 | 34193193750 | 274000 | 274250 | 274500 | 274000 | 224 |
| 374 | 20250714 | 131100 | 34131751750 | 274500 | 274000 | 274500 | 274000 | 131 |
| 375 | 20250714 | 131000 | 34095799250 | 274500 | 274250 | 274500 | 274000 | 161 |
| 376 | 20250714 | 130900 | 34051657250 | 274500 | 274500 | 274500 | 274000 | 326 |
| 377 | 20250714 | 130800 | 33962257250 | 274000 | 273500 | 274500 | 273500 | 2014 |
| 378 | 20250714 | 130700 | 33410568250 | 273500 | 273500 | 273500 | 273000 | 150 |
| 379 | 20250714 | 130600 | 33369554250 | 273250 | 273250 | 273500 | 273000 | 109 |
| 380 | 20250714 | 130500 | 33339761500 | 273500 | 273500 | 273500 | 273000 | 128 |
| 381 | 20250714 | 130400 | 33304764000 | 273500 | 273500 | 273500 | 273000 | 113 |
| 382 | 20250714 | 130300 | 33273873250 | 273500 | 273500 | 273500 | 273000 | 164 |
| 383 | 20250714 | 130200 | 33229045250 | 273000 | 273500 | 273500 | 273000 | 185 |
| 384 | 20250714 | 130100 | 33178466750 | 273500 | 273500 | 273500 | 273000 | 116 |
| 385 | 20250714 | 130000 | 33146752500 | 273500 | 273000 | 273500 | 273000 | 160 |
| 386 | 20250714 | 125900 | 33103010500 | 273000 | 273250 | 273500 | 273000 | 191 |
| 387 | 20250714 | 125800 | 33050804750 | 273500 | 273500 | 273500 | 273250 | 73 |
| 388 | 20250714 | 125700 | 33030840000 | 273500 | 273000 | 273500 | 273000 | 93 |
| 389 | 20250714 | 125600 | 33005424250 | 273500 | 272500 | 273500 | 272500 | 269 |
| 390 | 20250714 | 125500 | 32932032750 | 273500 | 273000 | 273500 | 272500 | 433 |
| 391 | 20250714 | 125400 | 32813821750 | 273000 | 272500 | 273500 | 272500 | 127 |
| 392 | 20250714 | 125300 | 32779157000 | 273000 | 273000 | 273500 | 272500 | 164 |
| 393 | 20250714 | 125200 | 32734392750 | 273000 | 273000 | 273500 | 272500 | 161 |
| 394 | 20250714 | 125100 | 32690420250 | 273000 | 273000 | 273500 | 272500 | 169 |
| 395 | 20250714 | 125000 | 32644274750 | 273000 | 273500 | 273500 | 272500 | 136 |
| 396 | 20250714 | 124900 | 32607127750 | 273500 | 273000 | 273500 | 272500 | 527 |
| 397 | 20250714 | 124800 | 32463312000 | 273000 | 273000 | 273000 | 272750 | 183 |
| 398 | 20250714 | 124700 | 32413353750 | 273000 | 273000 | 273000 | 272500 | 107 |
| 399 | 20250714 | 124600 | 32384145000 | 273000 | 272750 | 273000 | 272500 | 112 |
| 400 | 20250714 | 124500 | 32353578250 | 273000 | 272500 | 273000 | 272500 | 81 |
| 401 | 20250714 | 124400 | 32331466750 | 273000 | 272750 | 273000 | 272500 | 219 |
| 402 | 20250714 | 124300 | 32271688500 | 273000 | 272750 | 273000 | 272500 | 146 |
| 403 | 20250714 | 124200 | 32231858250 | 272750 | 273000 | 273000 | 272750 | 86 |
| 404 | 20250714 | 124100 | 32208380750 | 272500 | 273000 | 273000 | 272500 | 104 |
| 405 | 20250714 | 124000 | 32179999500 | 273000 | 273000 | 273000 | 272750 | 88 |
| 406 | 20250714 | 123900 | 32155977000 | 273000 | 272500 | 273000 | 272500 | 153 |
| 407 | 20250714 | 123800 | 32114221500 | 273000 | 273000 | 273000 | 272500 | 88 |
| 408 | 20250714 | 123700 | 32090210250 | 273000 | 272500 | 273000 | 272250 | 287 |
| 409 | 20250714 | 123600 | 32011964250 | 272500 | 272500 | 272500 | 272250 | 84 |
| 410 | 20250714 | 123500 | 31989075500 | 272500 | 272500 | 272500 | 272000 | 144 |
| 411 | 20250714 | 123400 | 31949837750 | 272500 | 272500 | 273000 | 272500 | 163 |
| 412 | 20250714 | 123300 | 31905385250 | 273000 | 272500 | 273000 | 272000 | 232 |
| 413 | 20250714 | 123200 | 31842146250 | 272000 | 272500 | 272500 | 272000 | 76 |
| 414 | 20250714 | 123100 | 31821438750 | 272500 | 272500 | 273000 | 272000 | 164 |
| 415 | 20250714 | 123000 | 31776739500 | 273000 | 273000 | 273000 | 272500 | 144 |
| 416 | 20250714 | 122900 | 31737466750 | 273000 | 272500 | 273000 | 272500 | 206 |
| 417 | 20250714 | 122800 | 31681287750 | 273000 | 272750 | 273000 | 272500 | 115 |
| 418 | 20250714 | 122700 | 31649913000 | 273000 | 273000 | 273000 | 272750 | 102 |
| 419 | 20250714 | 122600 | 31622073000 | 272500 | 272500 | 273000 | 272500 | 134 |
| 420 | 20250714 | 122500 | 31585523500 | 273000 | 273000 | 273000 | 272500 | 124 |
| 421 | 20250714 | 122400 | 31551692500 | 272500 | 272500 | 272500 | 272000 | 177 |
| 422 | 20250714 | 122300 | 31503464500 | 272000 | 273000 | 273000 | 272000 | 103 |
| 423 | 20250714 | 122200 | 31475378250 | 272500 | 272500 | 273000 | 272000 | 151 |
| 424 | 20250714 | 122100 | 31434228750 | 273000 | 272500 | 273000 | 272000 | 262 |
| 425 | 20250714 | 122000 | 31362805250 | 272500 | 273000 | 273000 | 272000 | 327 |
| 426 | 20250714 | 121900 | 31273679750 | 273000 | 273000 | 273500 | 272500 | 270 |
| 427 | 20250714 | 121800 | 31199963250 | 273000 | 272500 | 273000 | 272500 | 97 |
| 428 | 20250714 | 121700 | 31173495750 | 273000 | 272500 | 273000 | 272500 | 128 |
| 429 | 20250714 | 121600 | 31138574000 | 273000 | 273000 | 273000 | 272500 | 78 |
| 430 | 20250714 | 121500 | 31117289250 | 273000 | 272500 | 273000 | 272500 | 114 |
| 431 | 20250714 | 121400 | 31086174250 | 273000 | 273000 | 273000 | 272500 | 203 |
| 432 | 20250714 | 121300 | 31030761750 | 273000 | 273000 | 273000 | 272500 | 158 |
| 433 | 20250714 | 121200 | 30987646250 | 273000 | 272750 | 273000 | 272500 | 131 |
| 434 | 20250714 | 121100 | 30951916750 | 273000 | 272500 | 273000 | 272250 | 127 |
| 435 | 20250714 | 121000 | 30917272250 | 272000 | 272250 | 273000 | 272000 | 350 |
| 436 | 20250714 | 120900 | 30821887000 | 272250 | 272250 | 272500 | 272250 | 119 |
| 437 | 20250714 | 120800 | 30789464750 | 272500 | 272500 | 272500 | 272000 | 163 |
| 438 | 20250714 | 120700 | 30745048750 | 272500 | 272000 | 272500 | 271500 | 708 |
| 439 | 20250714 | 120600 | 30552450250 | 272000 | 271750 | 272000 | 271500 | 138 |
| 440 | 20250714 | 120500 | 30514935500 | 272000 | 271750 | 272000 | 271500 | 110 |
| 441 | 20250714 | 120400 | 30485023500 | 272000 | 272000 | 272000 | 271500 | 149 |
| 442 | 20250714 | 120300 | 30444527000 | 272000 | 272250 | 272250 | 271500 | 805 |
| 443 | 20250714 | 120200 | 30225576250 | 272250 | 272500 | 272500 | 272000 | 161 |
| 444 | 20250714 | 120100 | 30181723500 | 272500 | 272250 | 272500 | 272000 | 347 |
| 445 | 20250714 | 120000 | 30087172500 | 272250 | 272250 | 272500 | 272000 | 446 |
| 446 | 20250714 | 115900 | 29965645250 | 272500 | 273000 | 273000 | 272000 | 343 |
| 447 | 20250714 | 115800 | 29872159500 | 273000 | 272500 | 273000 | 272500 | 92 |
| 448 | 20250714 | 115700 | 29847054000 | 272500 | 273000 | 273000 | 272500 | 118 |
| 449 | 20250714 | 115600 | 29814846250 | 272750 | 272500 | 273000 | 272500 | 331 |
| 450 | 20250714 | 115500 | 29724604500 | 273000 | 272500 | 273000 | 272500 | 113 |
| 451 | 20250714 | 115400 | 29693764000 | 273000 | 273500 | 273500 | 272500 | 582 |
| 452 | 20250714 | 115300 | 29534844500 | 273500 | 273250 | 273500 | 273000 | 80 |
| 453 | 20250714 | 115200 | 29512974750 | 273500 | 273250 | 273500 | 273000 | 112 |
| 454 | 20250714 | 115100 | 29482353750 | 273250 | 273500 | 273500 | 273250 | 118 |
| 455 | 20250714 | 115000 | 29450085500 | 273500 | 273000 | 273500 | 273000 | 92 |
| 456 | 20250714 | 114900 | 29424945500 | 273500 | 273500 | 273500 | 273250 | 101 |
| 457 | 20250714 | 114800 | 29397325250 | 273500 | 273500 | 273500 | 273250 | 122 |
| 458 | 20250714 | 114700 | 29363961250 | 273500 | 273250 | 273500 | 273000 | 95 |
| 459 | 20250714 | 114600 | 29337988000 | 273500 | 273000 | 273500 | 273000 | 115 |
| 460 | 20250714 | 114500 | 29306542500 | 273250 | 273500 | 273500 | 273250 | 136 |
| 461 | 20250714 | 114400 | 29269352000 | 273500 | 273000 | 273500 | 273000 | 84 |
| 462 | 20250714 | 114300 | 29246388250 | 273000 | 273500 | 273500 | 273000 | 88 |
| 463 | 20250714 | 114200 | 29222330750 | 273500 | 273250 | 273500 | 273000 | 91 |
| 464 | 20250714 | 114100 | 29197454750 | 273250 | 273000 | 273500 | 273000 | 66 |
| 465 | 20250714 | 114000 | 29179413500 | 273500 | 273000 | 273500 | 273000 | 158 |
| 466 | 20250714 | 113900 | 29136228000 | 273500 | 273250 | 273500 | 273000 | 585 |
| 467 | 20250714 | 113800 | 28976489750 | 273250 | 273500 | 273500 | 273000 | 88 |
| 468 | 20250714 | 113700 | 28952427250 | 273500 | 273500 | 273500 | 273000 | 355 |
| 469 | 20250714 | 113600 | 28855411000 | 273250 | 273250 | 273500 | 273000 | 121 |
| 470 | 20250714 | 113500 | 28822334750 | 273500 | 273500 | 273500 | 273000 | 108 |
| 471 | 20250714 | 113400 | 28792822750 | 273500 | 273000 | 273500 | 273000 | 76 |
| 472 | 20250714 | 113300 | 28772050500 | 273500 | 273250 | 273500 | 272500 | 698 |
| 473 | 20250714 | 113200 | 28581431000 | 273500 | 273500 | 273500 | 273000 | 490 |
| 474 | 20250714 | 113100 | 28447419000 | 273500 | 273500 | 273500 | 273000 | 92 |
| 475 | 20250714 | 113000 | 28422260250 | 273500 | 273500 | 273500 | 273000 | 98 |
| 476 | 20250714 | 112900 | 28395467750 | 273500 | 273500 | 273500 | 273000 | 69 |
| 477 | 20250714 | 112800 | 28376597000 | 273000 | 273000 | 273500 | 273000 | 1214 |
| 478 | 20250714 | 112700 | 28045141750 | 273500 | 273250 | 273500 | 273000 | 138 |
| 479 | 20250714 | 112600 | 28007431500 | 273500 | 273250 | 273500 | 273250 | 130 |
| 480 | 20250714 | 112500 | 27971878750 | 273250 | 273500 | 273500 | 273250 | 57 |
| 481 | 20250714 | 112400 | 27956293250 | 273500 | 273500 | 273500 | 273250 | 95 |
| 482 | 20250714 | 112300 | 27930312750 | 273500 | 273500 | 273500 | 273250 | 108 |
| 483 | 20250714 | 112200 | 27900775750 | 273500 | 273500 | 273500 | 273250 | 87 |
| 484 | 20250714 | 112100 | 27876983750 | 273500 | 273500 | 273500 | 273250 | 164 |
| 485 | 20250714 | 112000 | 27832131250 | 273500 | 273500 | 273500 | 273000 | 92 |
| 486 | 20250714 | 111900 | 27806970750 | 273500 | 273500 | 274000 | 273500 | 218 |
| 487 | 20250714 | 111800 | 27747320250 | 273500 | 273500 | 273500 | 273000 | 171 |
| 488 | 20250714 | 111700 | 27700554500 | 273000 | 273000 | 273500 | 272500 | 153 |
| 489 | 20250714 | 111600 | 27658748250 | 273000 | 273000 | 273500 | 272500 | 178 |
| 490 | 20250714 | 111500 | 27610144750 | 273000 | 273000 | 273000 | 272500 | 142 |
| 491 | 20250714 | 111400 | 27571387500 | 273000 | 273000 | 273000 | 272750 | 111 |
| 492 | 20250714 | 111300 | 27541087500 | 273000 | 272750 | 273500 | 272500 | 188 |
| 493 | 20250714 | 111200 | 27489758750 | 273000 | 273000 | 273000 | 272500 | 149 |
| 494 | 20250714 | 111100 | 27449100500 | 273000 | 272750 | 273000 | 272500 | 124 |
| 495 | 20250714 | 111000 | 27415266750 | 272750 | 273000 | 273000 | 272500 | 105 |
| 496 | 20250714 | 110900 | 27386615750 | 272500 | 273000 | 273000 | 272500 | 237 |
| 497 | 20250714 | 110800 | 27321972750 | 273000 | 272750 | 273000 | 272750 | 92 |
| 498 | 20250714 | 110700 | 27296863000 | 273000 | 273000 | 273000 | 272500 | 118 |
| 499 | 20250714 | 110600 | 27264662000 | 273000 | 272750 | 273000 | 272500 | 194 |
| 500 | 20250714 | 110500 | 27211707000 | 273000 | 272500 | 273000 | 272500 | 163 |
| 501 | 20250714 | 110400 | 27167241000 | 272500 | 273000 | 273000 | 272500 | 97 |
| 502 | 20250714 | 110300 | 27140772250 | 273000 | 273000 | 273000 | 272500 | 308 |
| 503 | 20250714 | 110200 | 27056772250 | 272500 | 273500 | 273500 | 272500 | 351 |
| 504 | 20250714 | 110100 | 26960904250 | 273500 | 273250 | 273500 | 273000 | 127 |
| 505 | 20250714 | 110000 | 26926185250 | 273000 | 273500 | 273500 | 273000 | 95 |
| 506 | 20250714 | 105900 | 26900220250 | 273500 | 274000 | 274500 | 273000 | 751 |
| 507 | 20250714 | 105800 | 26694500000 | 273500 | 274500 | 274500 | 273500 | 788 |
| 508 | 20250714 | 105700 | 26478540250 | 274250 | 274500 | 274500 | 274000 | 119 |
| 509 | 20250714 | 105600 | 26445886000 | 274500 | 274250 | 274500 | 274000 | 665 |
| 510 | 20250714 | 105500 | 26263383250 | 274500 | 274500 | 274500 | 274000 | 138 |
| 511 | 20250714 | 105400 | 26225527250 | 274000 | 274500 | 274500 | 274000 | 455 |
| 512 | 20250714 | 105300 | 26100811500 | 274250 | 274000 | 274500 | 274000 | 87 |
| 513 | 20250714 | 105200 | 26076949500 | 274500 | 274500 | 274500 | 274000 | 99 |
| 514 | 20250714 | 105100 | 26049780000 | 274500 | 274500 | 275000 | 274000 | 348 |
| 515 | 20250714 | 105000 | 25954290250 | 274500 | 274750 | 275000 | 274500 | 247 |
| 516 | 20250714 | 104900 | 25886463250 | 275000 | 274000 | 275000 | 273000 | 1047 |
| 517 | 20250714 | 104800 | 25599361750 | 274000 | 274000 | 274000 | 273000 | 868 |
| 518 | 20250714 | 104700 | 25361959000 | 274000 | 274000 | 274000 | 273500 | 141 |
| 519 | 20250714 | 104600 | 25323333750 | 274000 | 273500 | 274000 | 273500 | 177 |
| 520 | 20250714 | 104500 | 25274893250 | 274000 | 274500 | 274500 | 273500 | 788 |
| 521 | 20250714 | 104400 | 25058951250 | 274500 | 274500 | 274500 | 274000 | 111 |
| 522 | 20250714 | 104300 | 25028493250 | 274500 | 274000 | 274500 | 274000 | 117 |
| 523 | 20250714 | 104200 | 24996402000 | 274500 | 274500 | 274500 | 274000 | 175 |
| 524 | 20250714 | 104100 | 24948382500 | 274500 | 274000 | 274500 | 274000 | 96 |
| 525 | 20250714 | 104000 | 24922037750 | 274500 | 275000 | 275000 | 274000 | 246 |
| 526 | 20250714 | 103900 | 24854491250 | 275000 | 275000 | 275000 | 274500 | 217 |
| 527 | 20250714 | 103800 | 24794868750 | 275000 | 274500 | 275000 | 274500 | 408 |
| 528 | 20250714 | 103700 | 24682784750 | 274500 | 274500 | 275000 | 274500 | 150 |
| 529 | 20250714 | 103600 | 24641582500 | 275000 | 274500 | 275000 | 274500 | 370 |
| 530 | 20250714 | 103500 | 24539983000 | 275000 | 274750 | 275000 | 274500 | 198 |
| 531 | 20250714 | 103400 | 24485595500 | 274750 | 275000 | 275000 | 274500 | 192 |
| 532 | 20250714 | 103300 | 24432862500 | 275000 | 274000 | 275000 | 273500 | 1014 |
| 533 | 20250714 | 103200 | 24154758250 | 274000 | 274000 | 274500 | 273750 | 711 |
| 534 | 20250714 | 103100 | 23959931250 | 274000 | 274000 | 274000 | 273500 | 139 |
| 535 | 20250714 | 103000 | 23921873750 | 274000 | 273500 | 274000 | 272500 | 1255 |
| 536 | 20250714 | 102900 | 23578562750 | 273500 | 273250 | 273500 | 273000 | 133 |
| 537 | 20250714 | 102800 | 23542201000 | 273250 | 273000 | 273500 | 273000 | 33 |
| 538 | 20250714 | 102700 | 23533183000 | 273500 | 273500 | 273500 | 272500 | 931 |
| 539 | 20250714 | 102600 | 23279085750 | 273750 | 273750 | 273750 | 273500 | 98 |
| 540 | 20250714 | 102500 | 23252278000 | 273500 | 274000 | 274000 | 273000 | 1322 |
| 541 | 20250714 | 102400 | 22890697750 | 274000 | 274000 | 274000 | 273000 | 1035 |
| 542 | 20250714 | 102300 | 22607628250 | 273500 | 273000 | 273500 | 273000 | 725 |
| 543 | 20250714 | 102200 | 22409354750 | 273250 | 273250 | 273250 | 273000 | 160 |
| 544 | 20250714 | 102100 | 22365656750 | 273000 | 273500 | 273500 | 272500 | 372 |
| 545 | 20250714 | 102000 | 22264121000 | 273500 | 273500 | 273500 | 273000 | 330 |
| 546 | 20250714 | 101900 | 22173870000 | 273500 | 273000 | 273500 | 273000 | 49 |
| 547 | 20250714 | 101800 | 22160477000 | 273000 | 274000 | 274000 | 272500 | 742 |
| 548 | 20250714 | 101700 | 21957773500 | 274000 | 273750 | 274000 | 273500 | 246 |
| 549 | 20250714 | 101600 | 21890469000 | 273750 | 273500 | 274000 | 273500 | 324 |
| 550 | 20250714 | 101500 | 21801829750 | 273500 | 273000 | 274000 | 273000 | 915 |
| 551 | 20250714 | 101400 | 21551737500 | 273000 | 273250 | 273500 | 273000 | 73 |
| 552 | 20250714 | 101300 | 21531781000 | 273500 | 273000 | 273500 | 272500 | 1125 |
| 553 | 20250714 | 101200 | 21224594750 | 272500 | 272500 | 273000 | 272500 | 432 |
| 554 | 20250714 | 101100 | 21106848750 | 272500 | 272750 | 273000 | 272500 | 141 |
| 555 | 20250714 | 101000 | 21068386500 | 272750 | 272500 | 273000 | 272500 | 515 |
| 556 | 20250714 | 100900 | 20928028750 | 272500 | 272000 | 272500 | 272000 | 559 |
| 557 | 20250714 | 100800 | 20775875750 | 272500 | 272500 | 273000 | 272500 | 800 |
| 558 | 20250714 | 100700 | 20557855750 | 272500 | 272000 | 272500 | 272000 | 117 |
| 559 | 20250714 | 100600 | 20525993000 | 272500 | 272000 | 272500 | 271000 | 1798 |
| 560 | 20250714 | 100500 | 20037126750 | 272000 | 272000 | 272000 | 271750 | 73 |
| 561 | 20250714 | 100400 | 20017273250 | 271750 | 271500 | 272000 | 271500 | 330 |
| 562 | 20250714 | 100300 | 19927660250 | 272000 | 272000 | 272500 | 271000 | 899 |
| 563 | 20250714 | 100200 | 19683458500 | 271500 | 271000 | 272000 | 271000 | 248 |
| 564 | 20250714 | 100100 | 19616121500 | 272000 | 271500 | 272000 | 271000 | 138 |
| 565 | 20250714 | 100000 | 19578665500 | 272000 | 271500 | 272000 | 270500 | 845 |
| 566 | 20250714 | 095900 | 19349468500 | 272000 | 271750 | 272000 | 271500 | 106 |
| 567 | 20250714 | 095800 | 19320640500 | 271750 | 271500 | 272000 | 271500 | 169 |
| 568 | 20250714 | 095700 | 19274720000 | 272000 | 272000 | 272000 | 271000 | 631 |
| 569 | 20250714 | 095600 | 19103576500 | 271750 | 272000 | 272000 | 271500 | 238 |
| 570 | 20250714 | 095500 | 19038920000 | 271750 | 271750 | 272000 | 271500 | 87 |
| 571 | 20250714 | 095400 | 19015287250 | 271750 | 271750 | 272000 | 271000 | 647 |
| 572 | 20250714 | 095300 | 18839688250 | 271750 | 272500 | 272500 | 271750 | 1499 |
| 573 | 20250714 | 095200 | 18431974500 | 272000 | 272000 | 272500 | 271500 | 595 |
| 574 | 20250714 | 095100 | 18270062750 | 271500 | 271000 | 272000 | 270750 | 928 |
| 575 | 20250714 | 095000 | 18018479500 | 271000 | 269750 | 271000 | 269500 | 2611 |
| 576 | 20250714 | 094900 | 17312680750 | 270000 | 270500 | 270500 | 269500 | 1415 |
| 577 | 20250714 | 094800 | 16930643250 | 270000 | 270000 | 270500 | 270000 | 946 |
| 578 | 20250714 | 094700 | 16675164750 | 270000 | 270500 | 270500 | 270000 | 531 |
| 579 | 20250714 | 094600 | 16531575000 | 270000 | 270500 | 271000 | 270000 | 273 |
| 580 | 20250714 | 094500 | 16457765250 | 270500 | 271000 | 271000 | 270000 | 1054 |
| 581 | 20250714 | 094400 | 16172650750 | 271000 | 271000 | 271000 | 270500 | 568 |
| 582 | 20250714 | 094300 | 16018884250 | 271000 | 271000 | 271500 | 270500 | 647 |
| 583 | 20250714 | 094200 | 15843521250 | 271000 | 271000 | 271500 | 270500 | 2092 |
| 584 | 20250714 | 094100 | 15277067250 | 271500 | 271750 | 272000 | 271000 | 518 |
| 585 | 20250714 | 094000 | 15136446000 | 272000 | 272000 | 272000 | 271500 | 166 |
| 586 | 20250714 | 093900 | 15091321250 | 272000 | 272500 | 273500 | 271500 | 1230 |
| 587 | 20250714 | 093800 | 14756345250 | 272500 | 272500 | 272500 | 272000 | 346 |
| 588 | 20250714 | 093700 | 14662190500 | 272500 | 272500 | 272500 | 272000 | 164 |
| 589 | 20250714 | 093600 | 14617517500 | 272500 | 272000 | 272500 | 272000 | 297 |
| 590 | 20250714 | 093500 | 14536640000 | 272000 | 272000 | 272500 | 272000 | 215 |
| 591 | 20250714 | 093400 | 14478153000 | 272500 | 272000 | 272500 | 272000 | 409 |
| 592 | 20250714 | 093300 | 14366821000 | 272500 | 272500 | 273000 | 272000 | 611 |
| 593 | 20250714 | 093200 | 14200229250 | 272500 | 273500 | 273500 | 272500 | 1179 |
| 594 | 20250714 | 093100 | 13878304000 | 274000 | 274000 | 274000 | 273500 | 592 |
| 595 | 20250714 | 093000 | 13716139000 | 274000 | 274500 | 274500 | 273500 | 781 |
| 596 | 20250714 | 092900 | 13502393750 | 274000 | 275000 | 275000 | 274000 | 681 |
| 597 | 20250714 | 092800 | 13315466250 | 275000 | 274500 | 275000 | 274500 | 296 |
| 598 | 20250714 | 092700 | 13234190500 | 274500 | 274500 | 274500 | 274000 | 390 |
| 599 | 20250714 | 092600 | 13127199500 | 274000 | 274000 | 274500 | 274000 | 898 |
| 600 | 20250714 | 092500 | 12881100750 | 274500 | 273500 | 274500 | 273000 | 981 |
| 601 | 20250714 | 092400 | 12612229250 | 273500 | 273500 | 274000 | 273000 | 520 |
| 602 | 20250714 | 092300 | 12470012250 | 273500 | 273500 | 273500 | 273000 | 480 |
| 603 | 20250714 | 092200 | 12338796750 | 273500 | 272500 | 273500 | 272500 | 437 |
| 604 | 20250714 | 092100 | 12219568500 | 273000 | 272500 | 273000 | 272000 | 1456 |
| 605 | 20250714 | 092000 | 11823391500 | 272500 | 273500 | 273500 | 272500 | 400 |
| 606 | 20250714 | 091900 | 11714241000 | 273000 | 274500 | 275000 | 273000 | 1173 |
| 607 | 20250714 | 091800 | 11393098000 | 274500 | 275500 | 275500 | 274500 | 357 |
| 608 | 20250714 | 091700 | 11295042250 | 275500 | 275000 | 275500 | 275000 | 221 |
| 609 | 20250714 | 091600 | 11234249250 | 275500 | 275000 | 275500 | 274500 | 1418 |
| 610 | 20250714 | 091500 | 10844272750 | 274500 | 275500 | 275500 | 274500 | 1185 |
| 611 | 20250714 | 091400 | 10518226750 | 275000 | 276500 | 277000 | 275000 | 2512 |
| 612 | 20250714 | 091300 | 9823464500 | 276500 | 276500 | 277500 | 275500 | 2987 |
| 613 | 20250714 | 091200 | 8997125000 | 276500 | 277000 | 277000 | 276500 | 1227 |
| 614 | 20250714 | 091100 | 8657746500 | 277000 | 277500 | 277500 | 276000 | 2117 |
| 615 | 20250714 | 091000 | 8071623500 | 277500 | 277500 | 277500 | 276500 | 2268 |
| 616 | 20250714 | 090900 | 7443057250 | 277000 | 277000 | 277500 | 276000 | 2720 |
| 617 | 20250714 | 090800 | 6689725250 | 277000 | 275500 | 277000 | 275000 | 2209 |
| 618 | 20250714 | 090700 | 6080002750 | 275500 | 275500 | 276000 | 275000 | 1566 |
| 619 | 20250714 | 090600 | 5648536500 | 275500 | 275500 | 276000 | 274500 | 1847 |
| 620 | 20250714 | 090500 | 5139999000 | 275500 | 274500 | 276000 | 273000 | 6003 |
| 621 | 20250714 | 090400 | 3490211500 | 274500 | 271000 | 274500 | 270750 | 2219 |
| 622 | 20250714 | 090300 | 2884846000 | 271000 | 272500 | 272500 | 271000 | 1054 |
| 623 | 20250714 | 090200 | 2598295000 | 272500 | 270500 | 272500 | 270000 | 1734 |
| 624 | 20250714 | 090100 | 2127837250 | 270500 | 271000 | 271000 | 270000 | 3492 |
| 625 | 20250714 | 090000 | 1183282000 | 271500 | 272500 | 273000 | 270500 | 4350 |