36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240725 | 185300 | 516080875500 | 215500 | 215500 | 215500 | 215500 | 31374 |
| 3 | 20240725 | 185200 | 516080875500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 4 | 20240725 | 185100 | 516080875500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 5 | 20240725 | 185000 | 516080875500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 6 | 20240725 | 184900 | 516080875500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 7 | 20240725 | 184800 | 516080875500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 8 | 20240725 | 184700 | 516080875500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 9 | 20240725 | 184600 | 516080875500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 10 | 20240725 | 184500 | 516080875500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 11 | 20240725 | 184400 | 516080875500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 12 | 20240725 | 184300 | 516080875500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 13 | 20240725 | 184200 | 516080875500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 14 | 20240725 | 184100 | 516080875500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 15 | 20240725 | 184000 | 516080875500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 16 | 20240725 | 183900 | 516080875500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 17 | 20240725 | 183800 | 516080875500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 18 | 20240725 | 183700 | 516080875500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 19 | 20240725 | 183600 | 516080875500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 20 | 20240725 | 183500 | 516080875500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 21 | 20240725 | 183400 | 516080875500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 22 | 20240725 | 183300 | 516080875500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 23 | 20240725 | 183200 | 516080875500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 24 | 20240725 | 183100 | 516080875500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 25 | 20240725 | 183000 | 516080875500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 26 | 20240725 | 182900 | 516080875500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 27 | 20240725 | 182800 | 516080875500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 28 | 20240725 | 182700 | 516080875500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 29 | 20240725 | 182600 | 516080875500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 30 | 20240725 | 182500 | 516080875500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 31 | 20240725 | 182400 | 516080875500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 32 | 20240725 | 182300 | 516080875500 | 215500 | 215500 | 215500 | 215500 | 31374 |
| 33 | 20240725 | 182200 | 516080875500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 34 | 20240725 | 182100 | 516080875500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 35 | 20240725 | 182000 | 516080875500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 36 | 20240725 | 181900 | 516080875500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 37 | 20240725 | 181800 | 516080875500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 38 | 20240725 | 181700 | 516080875500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 39 | 20240725 | 181600 | 516080875500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 40 | 20240725 | 181500 | 516080875500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 41 | 20240725 | 181400 | 516080875500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 42 | 20240725 | 181300 | 516080875500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 43 | 20240725 | 181200 | 516080875500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 44 | 20240725 | 181100 | 516080875500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 45 | 20240725 | 181000 | 516080875500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 46 | 20240725 | 180900 | 516080875500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 47 | 20240725 | 180800 | 516080875500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 48 | 20240725 | 180700 | 516080875500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 49 | 20240725 | 180600 | 516080875500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 50 | 20240725 | 180500 | 516080875500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 51 | 20240725 | 180400 | 516080875500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 52 | 20240725 | 180300 | 516080875500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 53 | 20240725 | 180200 | 516080875500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 54 | 20240725 | 180100 | 516080875500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 55 | 20240725 | 180000 | 516080875500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 56 | 20240725 | 175900 | 516080875500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 57 | 20240725 | 175800 | 516080875500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 58 | 20240725 | 175700 | 516080875500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 59 | 20240725 | 175600 | 516080875500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 60 | 20240725 | 175500 | 516080875500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 61 | 20240725 | 175400 | 516080875500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 62 | 20240725 | 175300 | 516080875500 | 215500 | 215500 | 215500 | 215500 | 31374 |
| 63 | 20240725 | 175200 | 516080875500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 64 | 20240725 | 175100 | 516080875500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 65 | 20240725 | 175000 | 516080875500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 66 | 20240725 | 174900 | 516080875500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 67 | 20240725 | 174800 | 516080875500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 68 | 20240725 | 174700 | 516080875500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 69 | 20240725 | 174600 | 516080875500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 70 | 20240725 | 174500 | 516080875500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 71 | 20240725 | 174400 | 516080875500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 72 | 20240725 | 174300 | 516080875500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 73 | 20240725 | 174200 | 516080875500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 74 | 20240725 | 174100 | 516080875500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 75 | 20240725 | 174000 | 516080875500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 76 | 20240725 | 173900 | 516080875500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 77 | 20240725 | 173800 | 516080875500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 78 | 20240725 | 173700 | 516080875500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 79 | 20240725 | 173600 | 516080875500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 80 | 20240725 | 173500 | 516080875500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 81 | 20240725 | 173400 | 516080875500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 82 | 20240725 | 173300 | 516080875500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 83 | 20240725 | 173200 | 516080875500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 84 | 20240725 | 173100 | 516080875500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 85 | 20240725 | 173000 | 516080875500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 86 | 20240725 | 172900 | 516080875500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 87 | 20240725 | 172800 | 516080875500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 88 | 20240725 | 172700 | 516080875500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 89 | 20240725 | 172600 | 516080875500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 90 | 20240725 | 172500 | 516080875500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 91 | 20240725 | 172400 | 516080875500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 92 | 20240725 | 172300 | 516080875500 | 215500 | 215500 | 215500 | 215500 | 31374 |
| 93 | 20240725 | 172200 | 516080875500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 94 | 20240725 | 172100 | 516080875500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 95 | 20240725 | 172000 | 516080875500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 96 | 20240725 | 171900 | 516080875500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 97 | 20240725 | 171800 | 516080875500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 98 | 20240725 | 171700 | 516080875500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 99 | 20240725 | 171600 | 516080875500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 100 | 20240725 | 171500 | 516080875500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 101 | 20240725 | 171400 | 516080875500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 102 | 20240725 | 171300 | 516080875500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 103 | 20240725 | 171200 | 516080875500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 104 | 20240725 | 171100 | 516080875500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 105 | 20240725 | 171000 | 516080875500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 106 | 20240725 | 170900 | 516080875500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 107 | 20240725 | 170800 | 516080875500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 108 | 20240725 | 170700 | 516080875500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 109 | 20240725 | 170600 | 516080875500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 110 | 20240725 | 170500 | 516080875500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 111 | 20240725 | 170400 | 516080875500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 112 | 20240725 | 170300 | 516080875500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 113 | 20240725 | 170200 | 516080875500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 114 | 20240725 | 170100 | 516080875500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 115 | 20240725 | 170000 | 516080875500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 116 | 20240725 | 165900 | 516080875500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 117 | 20240725 | 165800 | 516080875500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 118 | 20240725 | 165700 | 516080875500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 119 | 20240725 | 165600 | 516080875500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 120 | 20240725 | 165500 | 516080875500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 121 | 20240725 | 165400 | 516080875500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 122 | 20240725 | 165300 | 516080875500 | 215500 | 215500 | 215500 | 215500 | 31374 |
| 123 | 20240725 | 165200 | 516080875500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 124 | 20240725 | 165100 | 516080875500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 125 | 20240725 | 165000 | 516080875500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 126 | 20240725 | 164900 | 516080875500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 127 | 20240725 | 164800 | 516080875500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 128 | 20240725 | 164700 | 516080875500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 129 | 20240725 | 164600 | 516080875500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 130 | 20240725 | 164500 | 516080875500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 131 | 20240725 | 164400 | 516080875500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 132 | 20240725 | 164300 | 516080875500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 133 | 20240725 | 164200 | 516080875500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 134 | 20240725 | 164100 | 516080875500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 135 | 20240725 | 164000 | 516080875500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 136 | 20240725 | 163900 | 516080875500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 137 | 20240725 | 163800 | 516080875500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 138 | 20240725 | 163700 | 516080875500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 139 | 20240725 | 163600 | 516080875500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 140 | 20240725 | 163500 | 516080875500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 141 | 20240725 | 163400 | 516080875500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 142 | 20240725 | 163300 | 516080875500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 143 | 20240725 | 163200 | 516080875500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 144 | 20240725 | 163100 | 516080875500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 145 | 20240725 | 163000 | 516080875500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 146 | 20240725 | 162900 | 516080875500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 147 | 20240725 | 162800 | 516080875500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 148 | 20240725 | 162700 | 516080875500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 149 | 20240725 | 162600 | 516080875500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 150 | 20240725 | 162500 | 516080875500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 151 | 20240725 | 162400 | 516080875500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 152 | 20240725 | 162300 | 516080875500 | 215500 | 215500 | 215500 | 215500 | 31374 |
| 153 | 20240725 | 162200 | 516080875500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 154 | 20240725 | 162100 | 516080875500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 155 | 20240725 | 162000 | 516080875500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 156 | 20240725 | 161900 | 516080875500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 157 | 20240725 | 161800 | 516080875500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 158 | 20240725 | 161700 | 516080875500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 159 | 20240725 | 161600 | 516080875500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 160 | 20240725 | 161500 | 516080875500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 161 | 20240725 | 161400 | 516080875500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 162 | 20240725 | 161300 | 516080875500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 163 | 20240725 | 161200 | 516080875500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 164 | 20240725 | 161100 | 516080875500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 165 | 20240725 | 161000 | 516080875500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 166 | 20240725 | 160900 | 516080875500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 167 | 20240725 | 160800 | 516080875500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 168 | 20240725 | 160700 | 516080875500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 169 | 20240725 | 160600 | 516080875500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 170 | 20240725 | 160500 | 516080875500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 171 | 20240725 | 160400 | 516080875500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 172 | 20240725 | 160300 | 516080875500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 173 | 20240725 | 160200 | 516080875500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 174 | 20240725 | 160100 | 516080875500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 175 | 20240725 | 160000 | 516080875500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 176 | 20240725 | 155900 | 516080875500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 177 | 20240725 | 155800 | 516080875500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 178 | 20240725 | 155700 | 516080875500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 179 | 20240725 | 155600 | 516080875500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 180 | 20240725 | 155500 | 516080875500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 181 | 20240725 | 155400 | 516080875500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 182 | 20240725 | 155300 | 516080875500 | 215500 | 215500 | 215500 | 215500 | 31374 |
| 183 | 20240725 | 155200 | 516080875500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 184 | 20240725 | 155100 | 516080875500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 185 | 20240725 | 155000 | 516080875500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 186 | 20240725 | 154900 | 516080875500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 187 | 20240725 | 154800 | 516080875500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 188 | 20240725 | 154700 | 516080875500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 189 | 20240725 | 154600 | 516080875500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 190 | 20240725 | 154500 | 516080875500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 191 | 20240725 | 154400 | 516080875500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 192 | 20240725 | 154300 | 516080875500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 193 | 20240725 | 154200 | 516080875500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 194 | 20240725 | 154100 | 516080875500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 195 | 20240725 | 154000 | 516080875500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 196 | 20240725 | 153900 | 516080875500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 197 | 20240725 | 153800 | 516080875500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 198 | 20240725 | 153700 | 516080875500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 199 | 20240725 | 153600 | 516080875500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 200 | 20240725 | 153500 | 516080875500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 201 | 20240725 | 153400 | 516080875500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 202 | 20240725 | 153300 | 516080875500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 203 | 20240725 | 153200 | 516080875500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 204 | 20240725 | 153100 | 516080875500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 205 | 20240725 | 153000 | 516080875500 | 215500 | 215500 | 215500 | 215500 | 31374 |
| 206 | 20240725 | 152900 | 509319778500 | 216000 | 216000 | 216000 | 216000 | 0 |
| 207 | 20240725 | 152800 | 509319778500 | 216000 | 216000 | 216000 | 216000 | 0 |
| 208 | 20240725 | 152700 | 509319778500 | 216000 | 216000 | 216000 | 216000 | 0 |
| 209 | 20240725 | 152600 | 509319778500 | 216000 | 216000 | 216000 | 216000 | 0 |
| 210 | 20240725 | 152500 | 509319778500 | 216000 | 216000 | 216000 | 216000 | 0 |
| 211 | 20240725 | 152400 | 509319778500 | 216000 | 216000 | 216000 | 216000 | 0 |
| 212 | 20240725 | 152300 | 509319778500 | 216000 | 216000 | 216000 | 216000 | 0 |
| 213 | 20240725 | 152200 | 509319778500 | 216000 | 216000 | 216000 | 216000 | 0 |
| 214 | 20240725 | 152100 | 509319778500 | 216000 | 216000 | 216000 | 216000 | 0 |
| 215 | 20240725 | 152000 | 509319778500 | 216000 | 216000 | 216000 | 216000 | 0 |
| 216 | 20240725 | 151900 | 509319778500 | 216000 | 216500 | 216500 | 215500 | 7603 |
| 217 | 20240725 | 151800 | 507678527500 | 216000 | 216000 | 216500 | 216000 | 5490 |
| 218 | 20240725 | 151700 | 506492469000 | 216000 | 217000 | 217000 | 216000 | 4101 |
| 219 | 20240725 | 151600 | 505604829500 | 216500 | 216000 | 217000 | 216000 | 2587 |
| 220 | 20240725 | 151500 | 505044655000 | 216000 | 216500 | 217000 | 215500 | 6038 |
| 221 | 20240725 | 151400 | 503739353000 | 216500 | 217000 | 217000 | 216000 | 2851 |
| 222 | 20240725 | 151300 | 503122096000 | 216500 | 217000 | 217000 | 215500 | 10315 |
| 223 | 20240725 | 151200 | 500891101500 | 216500 | 216500 | 217000 | 216000 | 7381 |
| 224 | 20240725 | 151100 | 499295789000 | 216000 | 217500 | 217500 | 216000 | 6860 |
| 225 | 20240725 | 151000 | 497810755500 | 217500 | 217500 | 218000 | 217000 | 3957 |
| 226 | 20240725 | 150900 | 496951613000 | 217500 | 217500 | 218000 | 217000 | 2709 |
| 227 | 20240725 | 150800 | 496362434500 | 218000 | 217500 | 218000 | 217000 | 3455 |
| 228 | 20240725 | 150700 | 495610827000 | 217000 | 216500 | 217500 | 216500 | 4306 |
| 229 | 20240725 | 150600 | 494676002000 | 216500 | 218000 | 218000 | 216500 | 4023 |
| 230 | 20240725 | 150500 | 493802410000 | 217500 | 217500 | 218000 | 217000 | 4095 |
| 231 | 20240725 | 150400 | 492911652500 | 217500 | 217000 | 218000 | 217000 | 3169 |
| 232 | 20240725 | 150300 | 492222162500 | 217500 | 217000 | 217500 | 216000 | 10174 |
| 233 | 20240725 | 150200 | 490015807000 | 217000 | 218000 | 218000 | 217000 | 5921 |
| 234 | 20240725 | 150100 | 488729265500 | 218000 | 219000 | 219000 | 217500 | 11529 |
| 235 | 20240725 | 150000 | 486214965000 | 218500 | 219000 | 219500 | 218500 | 1730 |
| 236 | 20240725 | 145900 | 485836167000 | 219000 | 218500 | 219000 | 218500 | 4286 |
| 237 | 20240725 | 145800 | 484898941000 | 219000 | 219000 | 219500 | 218000 | 4438 |
| 238 | 20240725 | 145700 | 483927375500 | 218500 | 219000 | 219000 | 218000 | 5034 |
| 239 | 20240725 | 145600 | 482827363000 | 219000 | 219500 | 219500 | 218500 | 3938 |
| 240 | 20240725 | 145500 | 481965998000 | 219500 | 219000 | 220000 | 219000 | 2820 |
| 241 | 20240725 | 145400 | 481347996000 | 219000 | 219500 | 219500 | 219000 | 3837 |
| 242 | 20240725 | 145300 | 480507021500 | 219000 | 219000 | 219500 | 219000 | 2519 |
| 243 | 20240725 | 145200 | 479954874000 | 219000 | 219500 | 220000 | 219000 | 3710 |
| 244 | 20240725 | 145100 | 479141171000 | 219500 | 220000 | 220000 | 219000 | 3152 |
| 245 | 20240725 | 145000 | 478449119000 | 220000 | 220000 | 220500 | 219000 | 9067 |
| 246 | 20240725 | 144900 | 476456526500 | 220500 | 220500 | 221000 | 220000 | 9152 |
| 247 | 20240725 | 144800 | 474442350500 | 221000 | 221000 | 221000 | 220000 | 6080 |
| 248 | 20240725 | 144700 | 473102569000 | 220500 | 220500 | 221000 | 220500 | 4711 |
| 249 | 20240725 | 144600 | 472063593500 | 220500 | 221000 | 221000 | 220500 | 2204 |
| 250 | 20240725 | 144500 | 471577382000 | 220500 | 221500 | 221500 | 220500 | 3602 |
| 251 | 20240725 | 144400 | 470781470000 | 221500 | 221000 | 221500 | 221000 | 1750 |
| 252 | 20240725 | 144300 | 470394545500 | 221000 | 221000 | 221500 | 221000 | 1321 |
| 253 | 20240725 | 144200 | 470102468000 | 221000 | 221500 | 221500 | 221000 | 3703 |
| 254 | 20240725 | 144100 | 469283787000 | 221500 | 221500 | 222000 | 221000 | 2616 |
| 255 | 20240725 | 144000 | 468704422000 | 222000 | 221500 | 222000 | 221500 | 2098 |
| 256 | 20240725 | 143900 | 468239503500 | 221500 | 222000 | 222500 | 221500 | 7129 |
| 257 | 20240725 | 143800 | 466658764500 | 222000 | 222500 | 223000 | 222000 | 5885 |
| 258 | 20240725 | 143700 | 465351472000 | 222000 | 223000 | 223000 | 222000 | 4596 |
| 259 | 20240725 | 143600 | 464329042000 | 223000 | 223000 | 223500 | 222500 | 1942 |
| 260 | 20240725 | 143500 | 463896360000 | 223000 | 223000 | 223500 | 222500 | 3537 |
| 261 | 20240725 | 143400 | 463108885500 | 223000 | 223000 | 223500 | 222500 | 5796 |
| 262 | 20240725 | 143300 | 461817284500 | 223000 | 224000 | 224500 | 223000 | 3986 |
| 263 | 20240725 | 143200 | 460926402500 | 224500 | 224500 | 225000 | 224000 | 3595 |
| 264 | 20240725 | 143100 | 460120263500 | 224500 | 224500 | 225000 | 224000 | 2517 |
| 265 | 20240725 | 143000 | 459555163000 | 224500 | 225500 | 225500 | 224500 | 1318 |
| 266 | 20240725 | 142900 | 459258537500 | 225000 | 225000 | 225500 | 224500 | 3074 |
| 267 | 20240725 | 142800 | 458567395000 | 225000 | 224500 | 225000 | 224500 | 2598 |
| 268 | 20240725 | 142700 | 457984022000 | 224500 | 225500 | 225500 | 224500 | 3888 |
| 269 | 20240725 | 142600 | 457109358000 | 225500 | 225000 | 226000 | 225000 | 1185 |
| 270 | 20240725 | 142500 | 456842189000 | 225500 | 225500 | 225500 | 225000 | 496 |
| 271 | 20240725 | 142400 | 456730436000 | 225500 | 225500 | 226000 | 225000 | 1038 |
| 272 | 20240725 | 142300 | 456496462000 | 225500 | 225000 | 226000 | 225000 | 1272 |
| 273 | 20240725 | 142200 | 456209599000 | 225500 | 225500 | 225500 | 225000 | 1015 |
| 274 | 20240725 | 142100 | 455980980000 | 225500 | 225000 | 225500 | 225000 | 1125 |
| 275 | 20240725 | 142000 | 455727537500 | 225500 | 225000 | 226000 | 225000 | 1878 |
| 276 | 20240725 | 141900 | 455304159000 | 225500 | 225500 | 226000 | 225000 | 1588 |
| 277 | 20240725 | 141800 | 454946034000 | 226000 | 226000 | 226000 | 225500 | 720 |
| 278 | 20240725 | 141700 | 454783511000 | 225500 | 225500 | 226000 | 225500 | 1547 |
| 279 | 20240725 | 141600 | 454434579000 | 225500 | 226000 | 226500 | 225500 | 4025 |
| 280 | 20240725 | 141500 | 453524549500 | 226500 | 226000 | 226500 | 226000 | 1278 |
| 281 | 20240725 | 141400 | 453235150000 | 226500 | 226500 | 226500 | 226000 | 1321 |
| 282 | 20240725 | 141300 | 452936112500 | 226500 | 226000 | 226500 | 226000 | 645 |
| 283 | 20240725 | 141200 | 452790188500 | 226000 | 226500 | 226500 | 226000 | 577 |
| 284 | 20240725 | 141100 | 452659589500 | 226500 | 226000 | 226500 | 226000 | 1071 |
| 285 | 20240725 | 141000 | 452417078000 | 226000 | 227500 | 227500 | 226000 | 2025 |
| 286 | 20240725 | 140900 | 451957764000 | 227000 | 226000 | 228000 | 226000 | 10514 |
| 287 | 20240725 | 140800 | 449572649000 | 226000 | 226000 | 226000 | 225500 | 1060 |
| 288 | 20240725 | 140700 | 449333325000 | 226500 | 226000 | 226500 | 225500 | 2049 |
| 289 | 20240725 | 140600 | 448870543500 | 225500 | 226000 | 226000 | 225500 | 777 |
| 290 | 20240725 | 140500 | 448695120500 | 226000 | 226000 | 226500 | 225500 | 2790 |
| 291 | 20240725 | 140400 | 448064512500 | 226500 | 226000 | 226500 | 226000 | 862 |
| 292 | 20240725 | 140300 | 447869516000 | 226500 | 226500 | 226500 | 226000 | 1343 |
| 293 | 20240725 | 140200 | 447565523000 | 226500 | 226500 | 226500 | 226000 | 1360 |
| 294 | 20240725 | 140100 | 447257696000 | 226000 | 226000 | 226500 | 226000 | 792 |
| 295 | 20240725 | 140000 | 447078407500 | 226000 | 226000 | 226500 | 226000 | 1259 |
| 296 | 20240725 | 135900 | 446793421000 | 226000 | 225500 | 226500 | 225000 | 3315 |
| 297 | 20240725 | 135800 | 446044733500 | 225500 | 225000 | 225500 | 225000 | 957 |
| 298 | 20240725 | 135700 | 445829058000 | 225500 | 225000 | 225500 | 225000 | 480 |
| 299 | 20240725 | 135600 | 445720952500 | 225500 | 225000 | 225500 | 225000 | 495 |
| 300 | 20240725 | 135500 | 445609490500 | 225000 | 225000 | 225500 | 224500 | 2312 |
| 301 | 20240725 | 135400 | 445089458000 | 224500 | 224500 | 225000 | 224500 | 417 |
| 302 | 20240725 | 135300 | 444995739000 | 225000 | 225500 | 226000 | 224500 | 2276 |
| 303 | 20240725 | 135200 | 444483157500 | 225500 | 225500 | 226000 | 225500 | 765 |
| 304 | 20240725 | 135100 | 444310526500 | 226000 | 224500 | 226000 | 224500 | 3109 |
| 305 | 20240725 | 135000 | 443610529500 | 225000 | 225000 | 225000 | 224500 | 972 |
| 306 | 20240725 | 134900 | 443392193500 | 224000 | 224500 | 225000 | 224000 | 1112 |
| 307 | 20240725 | 134800 | 443142482500 | 224500 | 225000 | 225500 | 224500 | 4275 |
| 308 | 20240725 | 134700 | 442181546500 | 225000 | 225500 | 226000 | 225000 | 1909 |
| 309 | 20240725 | 134600 | 441751125000 | 226000 | 226000 | 226000 | 225500 | 815 |
| 310 | 20240725 | 134500 | 441567242000 | 225500 | 226000 | 226000 | 225500 | 655 |
| 311 | 20240725 | 134400 | 441419422500 | 226000 | 225000 | 226000 | 225000 | 1162 |
| 312 | 20240725 | 134300 | 441157510500 | 225500 | 225000 | 225500 | 225000 | 1065 |
| 313 | 20240725 | 134200 | 440917687000 | 225000 | 225500 | 226000 | 224500 | 3241 |
| 314 | 20240725 | 134100 | 440187914500 | 225500 | 226500 | 226500 | 225500 | 1970 |
| 315 | 20240725 | 134000 | 439742893000 | 226500 | 226000 | 227000 | 226000 | 2578 |
| 316 | 20240725 | 133900 | 439159051000 | 226500 | 226500 | 226500 | 226000 | 652 |
| 317 | 20240725 | 133800 | 439011599000 | 226500 | 226500 | 226500 | 226000 | 482 |
| 318 | 20240725 | 133700 | 438902541500 | 226000 | 225500 | 226500 | 225500 | 918 |
| 319 | 20240725 | 133600 | 438695005000 | 225500 | 226500 | 227000 | 225000 | 5209 |
| 320 | 20240725 | 133500 | 437517421500 | 226500 | 226500 | 227500 | 226500 | 4416 |
| 321 | 20240725 | 133400 | 436515026500 | 227000 | 226500 | 227000 | 226000 | 3141 |
| 322 | 20240725 | 133300 | 435803629000 | 227000 | 225500 | 227000 | 225500 | 3456 |
| 323 | 20240725 | 133200 | 435021774000 | 225500 | 225500 | 226000 | 225000 | 3296 |
| 324 | 20240725 | 133100 | 434278472000 | 225500 | 225500 | 226000 | 225500 | 862 |
| 325 | 20240725 | 133000 | 434083887500 | 225500 | 225500 | 226000 | 225000 | 1406 |
| 326 | 20240725 | 132900 | 433766488000 | 225500 | 224500 | 225500 | 224500 | 2096 |
| 327 | 20240725 | 132800 | 433294889500 | 224500 | 225000 | 225500 | 224500 | 2583 |
| 328 | 20240725 | 132700 | 432714620000 | 225000 | 225500 | 226000 | 225000 | 3465 |
| 329 | 20240725 | 132600 | 431933899000 | 226000 | 226000 | 226500 | 225500 | 1888 |
| 330 | 20240725 | 132500 | 431507532500 | 226000 | 227500 | 228000 | 226000 | 5872 |
| 331 | 20240725 | 132400 | 430176680500 | 227500 | 227500 | 228000 | 227500 | 3200 |
| 332 | 20240725 | 132300 | 429448398000 | 227500 | 227500 | 228000 | 227000 | 3287 |
| 333 | 20240725 | 132200 | 428700274500 | 227500 | 226000 | 228000 | 226000 | 10230 |
| 334 | 20240725 | 132100 | 426374943500 | 226500 | 226000 | 226500 | 225500 | 1946 |
| 335 | 20240725 | 132000 | 425935133500 | 226000 | 226000 | 226500 | 225500 | 1959 |
| 336 | 20240725 | 131900 | 425492298000 | 226000 | 226000 | 226500 | 225500 | 2814 |
| 337 | 20240725 | 131800 | 424856004500 | 226000 | 227000 | 227000 | 225500 | 5841 |
| 338 | 20240725 | 131700 | 423533565500 | 226500 | 225500 | 227000 | 225500 | 3970 |
| 339 | 20240725 | 131600 | 422636001500 | 225500 | 227500 | 227500 | 225500 | 6841 |
| 340 | 20240725 | 131500 | 421086065000 | 227000 | 225500 | 227500 | 225500 | 12435 |
| 341 | 20240725 | 131400 | 418268389000 | 226000 | 224000 | 226000 | 224000 | 7172 |
| 342 | 20240725 | 131300 | 416653593000 | 224500 | 224500 | 224500 | 224000 | 862 |
| 343 | 20240725 | 131200 | 416460239500 | 224000 | 223500 | 225000 | 223000 | 6487 |
| 344 | 20240725 | 131100 | 415006465500 | 223000 | 222500 | 223500 | 222500 | 3759 |
| 345 | 20240725 | 131000 | 414168111500 | 223000 | 222500 | 223000 | 222000 | 1776 |
| 346 | 20240725 | 130900 | 413773151500 | 222000 | 222000 | 222500 | 222000 | 304 |
| 347 | 20240725 | 130800 | 413705600500 | 222000 | 222500 | 222500 | 222000 | 802 |
| 348 | 20240725 | 130700 | 413527287500 | 222500 | 222000 | 222500 | 222000 | 524 |
| 349 | 20240725 | 130600 | 413410881000 | 222500 | 222000 | 222500 | 221500 | 791 |
| 350 | 20240725 | 130500 | 413235255000 | 221500 | 221500 | 222000 | 221500 | 695 |
| 351 | 20240725 | 130400 | 413081074000 | 222000 | 222000 | 222500 | 221500 | 2078 |
| 352 | 20240725 | 130300 | 412619825000 | 222000 | 222500 | 222500 | 222000 | 583 |
| 353 | 20240725 | 130200 | 412490198000 | 222500 | 222000 | 222500 | 221500 | 368 |
| 354 | 20240725 | 130100 | 412408395000 | 222000 | 221000 | 222500 | 221000 | 3762 |
| 355 | 20240725 | 130000 | 411574111500 | 221000 | 220500 | 221500 | 220500 | 1258 |
| 356 | 20240725 | 125900 | 411296107500 | 221000 | 220500 | 221000 | 220500 | 621 |
| 357 | 20240725 | 125800 | 411159027500 | 221000 | 220500 | 221000 | 220500 | 445 |
| 358 | 20240725 | 125700 | 411060829500 | 220500 | 220500 | 221000 | 220500 | 3987 |
| 359 | 20240725 | 125600 | 410181600000 | 220500 | 221000 | 221500 | 220500 | 1953 |
| 360 | 20240725 | 125500 | 409749907000 | 221000 | 221000 | 221500 | 221000 | 505 |
| 361 | 20240725 | 125400 | 409638249500 | 221500 | 221500 | 221500 | 221000 | 597 |
| 362 | 20240725 | 125300 | 409506269500 | 221000 | 221000 | 221500 | 221000 | 333 |
| 363 | 20240725 | 125200 | 409432615000 | 221000 | 220500 | 221500 | 220500 | 1185 |
| 364 | 20240725 | 125100 | 409170711000 | 221000 | 220500 | 221500 | 220500 | 3613 |
| 365 | 20240725 | 125000 | 408372087000 | 220500 | 220500 | 221000 | 220500 | 1574 |
| 366 | 20240725 | 124900 | 408024462000 | 220500 | 221000 | 221500 | 220500 | 1030 |
| 367 | 20240725 | 124800 | 407796943500 | 221000 | 221000 | 221500 | 221000 | 3386 |
| 368 | 20240725 | 124700 | 407048354500 | 221000 | 221500 | 221500 | 221000 | 877 |
| 369 | 20240725 | 124600 | 406854270000 | 221500 | 221500 | 222000 | 221000 | 1530 |
| 370 | 20240725 | 124500 | 406515367000 | 221500 | 221500 | 222000 | 221500 | 1047 |
| 371 | 20240725 | 124400 | 406283353500 | 222000 | 221500 | 222000 | 221000 | 3029 |
| 372 | 20240725 | 124300 | 405612515500 | 221500 | 222000 | 222000 | 221500 | 1115 |
| 373 | 20240725 | 124200 | 405365113500 | 222500 | 222000 | 222500 | 222000 | 750 |
| 374 | 20240725 | 124100 | 405198478000 | 222500 | 222000 | 222500 | 222000 | 478 |
| 375 | 20240725 | 124000 | 405092228000 | 222500 | 221500 | 222500 | 221500 | 1131 |
| 376 | 20240725 | 123900 | 404841160500 | 221500 | 221000 | 222000 | 221000 | 777 |
| 377 | 20240725 | 123800 | 404669024000 | 221000 | 221000 | 221500 | 220500 | 1664 |
| 378 | 20240725 | 123700 | 404301138500 | 221000 | 220500 | 221000 | 220500 | 1435 |
| 379 | 20240725 | 123600 | 403984298500 | 221000 | 220500 | 221000 | 220000 | 2338 |
| 380 | 20240725 | 123500 | 403469058500 | 220500 | 220500 | 221000 | 220000 | 9552 |
| 381 | 20240725 | 123400 | 401362807500 | 220500 | 221000 | 221500 | 220500 | 2176 |
| 382 | 20240725 | 123300 | 400882105000 | 221500 | 221500 | 221500 | 221000 | 1516 |
| 383 | 20240725 | 123200 | 400547006500 | 221000 | 221000 | 221500 | 221000 | 3385 |
| 384 | 20240725 | 123100 | 399798853000 | 221000 | 221500 | 222000 | 221000 | 4177 |
| 385 | 20240725 | 123000 | 398873773000 | 222000 | 221500 | 222000 | 221500 | 1790 |
| 386 | 20240725 | 122900 | 398476978500 | 221500 | 221500 | 222000 | 221500 | 1287 |
| 387 | 20240725 | 122800 | 398191398500 | 221500 | 221500 | 222000 | 221500 | 1091 |
| 388 | 20240725 | 122700 | 397949459000 | 221500 | 221500 | 222000 | 221500 | 1228 |
| 389 | 20240725 | 122600 | 397677335000 | 222000 | 221500 | 222000 | 221500 | 1184 |
| 390 | 20240725 | 122500 | 397414826000 | 222000 | 222000 | 222500 | 221500 | 1034 |
| 391 | 20240725 | 122400 | 397185509000 | 222000 | 222500 | 223000 | 222000 | 3818 |
| 392 | 20240725 | 122300 | 396336996000 | 223000 | 223000 | 223000 | 222500 | 538 |
| 393 | 20240725 | 122200 | 396217142000 | 223000 | 222500 | 223000 | 222500 | 529 |
| 394 | 20240725 | 122100 | 396099338500 | 222500 | 222500 | 223000 | 222500 | 1078 |
| 395 | 20240725 | 122000 | 395859058500 | 223000 | 222000 | 223000 | 222000 | 2540 |
| 396 | 20240725 | 121900 | 395293948000 | 222500 | 222500 | 223000 | 222000 | 2373 |
| 397 | 20240725 | 121800 | 394766399000 | 222500 | 222500 | 223000 | 222500 | 885 |
| 398 | 20240725 | 121700 | 394569427500 | 222500 | 222500 | 223000 | 222500 | 1487 |
| 399 | 20240725 | 121600 | 394238130000 | 223000 | 223000 | 223500 | 222500 | 1667 |
| 400 | 20240725 | 121500 | 393866362000 | 223000 | 223500 | 224000 | 223000 | 1714 |
| 401 | 20240725 | 121400 | 393483277000 | 224000 | 224000 | 224000 | 223500 | 400 |
| 402 | 20240725 | 121300 | 393393815000 | 224000 | 224000 | 224000 | 223500 | 1967 |
| 403 | 20240725 | 121200 | 392953453500 | 224000 | 224000 | 225000 | 224000 | 2132 |
| 404 | 20240725 | 121100 | 392474917000 | 224000 | 224000 | 224500 | 224000 | 465 |
| 405 | 20240725 | 121000 | 392370682500 | 224000 | 224000 | 224500 | 224000 | 565 |
| 406 | 20240725 | 120900 | 392243979000 | 224000 | 224000 | 224500 | 223000 | 3393 |
| 407 | 20240725 | 120800 | 391483940500 | 224000 | 223500 | 224000 | 223500 | 301 |
| 408 | 20240725 | 120700 | 391416629000 | 224000 | 224000 | 224000 | 223500 | 1409 |
| 409 | 20240725 | 120600 | 391101655500 | 224000 | 224000 | 224500 | 223500 | 801 |
| 410 | 20240725 | 120500 | 390922267500 | 224000 | 224000 | 224500 | 224000 | 1106 |
| 411 | 20240725 | 120400 | 390674375000 | 224000 | 223500 | 224500 | 223500 | 1087 |
| 412 | 20240725 | 120300 | 390430923000 | 223500 | 224000 | 224000 | 223500 | 627 |
| 413 | 20240725 | 120200 | 390290636500 | 223500 | 224500 | 224500 | 223500 | 2695 |
| 414 | 20240725 | 120100 | 389687430000 | 224000 | 224500 | 225000 | 224000 | 1869 |
| 415 | 20240725 | 120000 | 389267840000 | 224500 | 224000 | 225000 | 223500 | 3389 |
| 416 | 20240725 | 115900 | 388507763000 | 224000 | 223500 | 224000 | 223000 | 1129 |
| 417 | 20240725 | 115800 | 388255107500 | 223500 | 223000 | 223500 | 222500 | 3111 |
| 418 | 20240725 | 115700 | 387560926000 | 223000 | 222500 | 223000 | 222500 | 997 |
| 419 | 20240725 | 115600 | 387338892000 | 222500 | 222000 | 223000 | 222000 | 1457 |
| 420 | 20240725 | 115500 | 387014787000 | 222500 | 222000 | 222500 | 222000 | 695 |
| 421 | 20240725 | 115400 | 386860461000 | 222500 | 222000 | 222500 | 222000 | 481 |
| 422 | 20240725 | 115300 | 386753625500 | 222000 | 222000 | 222500 | 222000 | 529 |
| 423 | 20240725 | 115200 | 386636109500 | 222000 | 222000 | 222500 | 222000 | 1189 |
| 424 | 20240725 | 115100 | 386372015500 | 221500 | 222500 | 222500 | 221500 | 1704 |
| 425 | 20240725 | 115000 | 385993936000 | 222000 | 221500 | 222500 | 221500 | 1269 |
| 426 | 20240725 | 114900 | 385712382000 | 221500 | 221500 | 222000 | 221500 | 436 |
| 427 | 20240725 | 114800 | 385615713500 | 221500 | 222000 | 222000 | 221500 | 1283 |
| 428 | 20240725 | 114700 | 385331470500 | 221500 | 221500 | 222000 | 221500 | 561 |
| 429 | 20240725 | 114600 | 385207050500 | 221500 | 222000 | 222000 | 221500 | 523 |
| 430 | 20240725 | 114500 | 385091145500 | 221500 | 222000 | 222000 | 221500 | 1284 |
| 431 | 20240725 | 114400 | 384806271500 | 222000 | 222000 | 222500 | 221500 | 788 |
| 432 | 20240725 | 114300 | 384631282500 | 222000 | 222000 | 222500 | 221500 | 1069 |
| 433 | 20240725 | 114200 | 384394070500 | 221500 | 221500 | 222000 | 221500 | 1672 |
| 434 | 20240725 | 114100 | 384023409500 | 221500 | 221500 | 222000 | 221500 | 1240 |
| 435 | 20240725 | 114000 | 383748448500 | 221500 | 221000 | 222500 | 221000 | 2002 |
| 436 | 20240725 | 113900 | 383304947000 | 221000 | 221500 | 221500 | 221000 | 1069 |
| 437 | 20240725 | 113800 | 383068629000 | 221000 | 221500 | 221500 | 221000 | 1122 |
| 438 | 20240725 | 113700 | 382820436500 | 221500 | 221000 | 222000 | 220500 | 2070 |
| 439 | 20240725 | 113600 | 382362295000 | 220500 | 222000 | 222000 | 220500 | 8387 |
| 440 | 20240725 | 113500 | 380506941500 | 221500 | 222000 | 222500 | 221500 | 2109 |
| 441 | 20240725 | 113400 | 380038799500 | 222000 | 222500 | 223000 | 222000 | 1621 |
| 442 | 20240725 | 113300 | 379678341500 | 222500 | 222000 | 223000 | 222000 | 1427 |
| 443 | 20240725 | 113200 | 379360876500 | 222000 | 222000 | 222500 | 222000 | 1241 |
| 444 | 20240725 | 113100 | 379085155000 | 222500 | 221500 | 222500 | 221500 | 1898 |
| 445 | 20240725 | 113000 | 378664036500 | 221500 | 222000 | 222500 | 221500 | 2849 |
| 446 | 20240725 | 112900 | 378031744000 | 222000 | 222500 | 223000 | 222000 | 1917 |
| 447 | 20240725 | 112800 | 377605597000 | 222500 | 223000 | 223000 | 222500 | 2197 |
| 448 | 20240725 | 112700 | 377116051500 | 223000 | 223500 | 224000 | 223000 | 3364 |
| 449 | 20240725 | 112600 | 376364452000 | 223500 | 224500 | 224500 | 223500 | 2020 |
| 450 | 20240725 | 112500 | 375912037000 | 224500 | 224000 | 224500 | 224000 | 2219 |
| 451 | 20240725 | 112400 | 375414202500 | 224500 | 224000 | 224500 | 224000 | 1039 |
| 452 | 20240725 | 112300 | 375181362000 | 224000 | 224000 | 224500 | 223500 | 2330 |
| 453 | 20240725 | 112200 | 374659376000 | 224500 | 224500 | 224500 | 224000 | 944 |
| 454 | 20240725 | 112100 | 374447621000 | 224500 | 225000 | 225000 | 224000 | 4215 |
| 455 | 20240725 | 112000 | 373500210000 | 224500 | 224500 | 225000 | 224000 | 2940 |
| 456 | 20240725 | 111900 | 372840018500 | 224500 | 223500 | 224500 | 223000 | 4047 |
| 457 | 20240725 | 111800 | 371934596000 | 223000 | 223000 | 223500 | 222500 | 1255 |
| 458 | 20240725 | 111700 | 371654584000 | 223000 | 222500 | 223000 | 222000 | 2025 |
| 459 | 20240725 | 111600 | 371204377000 | 222500 | 222000 | 223000 | 222000 | 1801 |
| 460 | 20240725 | 111500 | 370804240500 | 222000 | 222500 | 223000 | 222000 | 913 |
| 461 | 20240725 | 111400 | 370601371000 | 222500 | 222000 | 223000 | 221000 | 6583 |
| 462 | 20240725 | 111300 | 369142752500 | 222000 | 222000 | 222000 | 221500 | 2455 |
| 463 | 20240725 | 111200 | 368598324000 | 222000 | 221500 | 222500 | 221500 | 2384 |
| 464 | 20240725 | 111100 | 368069224000 | 221500 | 222500 | 222500 | 221500 | 5907 |
| 465 | 20240725 | 111000 | 366757159500 | 223000 | 223500 | 223500 | 222500 | 4712 |
| 466 | 20240725 | 110900 | 365706376500 | 223500 | 223000 | 224000 | 223000 | 3321 |
| 467 | 20240725 | 110800 | 364964249500 | 223500 | 222000 | 223500 | 222000 | 3309 |
| 468 | 20240725 | 110700 | 364227151500 | 222500 | 222000 | 222500 | 222000 | 2824 |
| 469 | 20240725 | 110600 | 363600071500 | 222000 | 223000 | 223500 | 222000 | 8797 |
| 470 | 20240725 | 110500 | 361641665000 | 223000 | 224000 | 224500 | 223000 | 5707 |
| 471 | 20240725 | 110400 | 360365491000 | 224000 | 226000 | 226500 | 224000 | 7326 |
| 472 | 20240725 | 110300 | 358716335500 | 226000 | 226500 | 227000 | 226000 | 5425 |
| 473 | 20240725 | 110200 | 357489326000 | 227000 | 226500 | 227000 | 226000 | 4730 |
| 474 | 20240725 | 110100 | 356418035000 | 226500 | 225500 | 226500 | 225500 | 4256 |
| 475 | 20240725 | 110000 | 355455988000 | 225500 | 227000 | 227000 | 225500 | 8284 |
| 476 | 20240725 | 105900 | 353582596000 | 227000 | 227500 | 228000 | 226500 | 13317 |
| 477 | 20240725 | 105800 | 350555259500 | 227500 | 226500 | 227500 | 226000 | 7973 |
| 478 | 20240725 | 105700 | 348746582500 | 227000 | 227000 | 227500 | 226000 | 18073 |
| 479 | 20240725 | 105600 | 344646759000 | 227000 | 225500 | 227000 | 225000 | 15099 |
| 480 | 20240725 | 105500 | 341227088500 | 225500 | 224500 | 225500 | 224500 | 6370 |
| 481 | 20240725 | 105400 | 339792188000 | 224500 | 225000 | 225500 | 224000 | 7591 |
| 482 | 20240725 | 105300 | 338087581000 | 225000 | 224000 | 225500 | 224000 | 6297 |
| 483 | 20240725 | 105200 | 336672325000 | 224500 | 224000 | 224500 | 223500 | 2287 |
| 484 | 20240725 | 105100 | 336159813000 | 224000 | 223500 | 224000 | 223000 | 2524 |
| 485 | 20240725 | 105000 | 335595714500 | 223500 | 223000 | 223500 | 223000 | 1048 |
| 486 | 20240725 | 104900 | 335361892000 | 223000 | 223500 | 223500 | 222500 | 2277 |
| 487 | 20240725 | 104800 | 334854088500 | 223500 | 224000 | 224000 | 223000 | 3931 |
| 488 | 20240725 | 104700 | 333976158500 | 223500 | 224500 | 224500 | 223500 | 4401 |
| 489 | 20240725 | 104600 | 332990392000 | 224000 | 225000 | 225500 | 224000 | 9643 |
| 490 | 20240725 | 104500 | 330824265500 | 225000 | 224000 | 225500 | 223500 | 12616 |
| 491 | 20240725 | 104400 | 327990989000 | 224000 | 221500 | 224500 | 221500 | 18575 |
| 492 | 20240725 | 104300 | 323843839500 | 221500 | 222000 | 222000 | 221500 | 1446 |
| 493 | 20240725 | 104200 | 323523082000 | 222000 | 221500 | 222000 | 221000 | 3168 |
| 494 | 20240725 | 104100 | 322821343000 | 221000 | 220500 | 221500 | 220500 | 2597 |
| 495 | 20240725 | 104000 | 322247302000 | 220500 | 220000 | 221000 | 219500 | 4115 |
| 496 | 20240725 | 103900 | 321341018500 | 220000 | 222500 | 222500 | 220000 | 27407 |
| 497 | 20240725 | 103800 | 315280878500 | 222500 | 222000 | 222500 | 221500 | 3237 |
| 498 | 20240725 | 103700 | 314561203500 | 222000 | 222000 | 222000 | 221500 | 1719 |
| 499 | 20240725 | 103600 | 314179815000 | 222000 | 221500 | 222000 | 221500 | 3002 |
| 500 | 20240725 | 103500 | 313514076000 | 221500 | 223000 | 223000 | 221500 | 8441 |
| 501 | 20240725 | 103400 | 311638279500 | 222500 | 222500 | 223000 | 222000 | 6603 |
| 502 | 20240725 | 103300 | 310169074000 | 222000 | 222500 | 223000 | 221500 | 8617 |
| 503 | 20240725 | 103200 | 308254176000 | 222500 | 222500 | 222500 | 222000 | 5620 |
| 504 | 20240725 | 103100 | 307005146000 | 222500 | 221500 | 223000 | 221500 | 7697 |
| 505 | 20240725 | 103000 | 305294379500 | 222000 | 222000 | 222500 | 221500 | 13380 |
| 506 | 20240725 | 102900 | 302324452500 | 222000 | 221000 | 222000 | 220500 | 8171 |
| 507 | 20240725 | 102800 | 300517761500 | 221000 | 220500 | 221000 | 220000 | 5337 |
| 508 | 20240725 | 102700 | 299339294500 | 220500 | 219000 | 220500 | 218500 | 4755 |
| 509 | 20240725 | 102600 | 298294898000 | 219000 | 219500 | 219500 | 218500 | 3143 |
| 510 | 20240725 | 102500 | 297606866000 | 219000 | 219000 | 219500 | 219000 | 2801 |
| 511 | 20240725 | 102400 | 296992600000 | 219500 | 218500 | 219500 | 218500 | 2421 |
| 512 | 20240725 | 102300 | 296461912500 | 218500 | 220000 | 221000 | 218500 | 12132 |
| 513 | 20240725 | 102200 | 293796381500 | 220500 | 219500 | 220500 | 219500 | 3298 |
| 514 | 20240725 | 102100 | 293070484500 | 219500 | 220000 | 220500 | 219500 | 6979 |
| 515 | 20240725 | 102000 | 291534905500 | 219500 | 219500 | 220500 | 219500 | 12678 |
| 516 | 20240725 | 101900 | 288745316000 | 220000 | 219000 | 220000 | 219000 | 6245 |
| 517 | 20240725 | 101800 | 287373666000 | 219500 | 219000 | 220000 | 218500 | 10389 |
| 518 | 20240725 | 101700 | 285093245500 | 219000 | 216000 | 219000 | 216000 | 6790 |
| 519 | 20240725 | 101600 | 283612892500 | 216000 | 215500 | 217000 | 215500 | 3111 |
| 520 | 20240725 | 101500 | 282940551000 | 215500 | 215500 | 217000 | 215000 | 7016 |
| 521 | 20240725 | 101400 | 281423649500 | 215500 | 215500 | 216500 | 215000 | 6329 |
| 522 | 20240725 | 101300 | 280058373000 | 215500 | 218000 | 218500 | 214500 | 36038 |
| 523 | 20240725 | 101200 | 272278022000 | 218500 | 218000 | 219000 | 217500 | 6109 |
| 524 | 20240725 | 101100 | 270944016000 | 218000 | 218500 | 219000 | 217500 | 11750 |
| 525 | 20240725 | 101000 | 268380811000 | 218500 | 217500 | 218500 | 217000 | 11115 |
| 526 | 20240725 | 100900 | 265960574500 | 217500 | 216000 | 217500 | 216000 | 8086 |
| 527 | 20240725 | 100800 | 264208524500 | 216000 | 215500 | 216500 | 215500 | 9417 |
| 528 | 20240725 | 100700 | 262175384000 | 215500 | 215500 | 216000 | 215000 | 9698 |
| 529 | 20240725 | 100600 | 260085601500 | 215500 | 216500 | 217000 | 215500 | 10611 |
| 530 | 20240725 | 100500 | 257793091500 | 217000 | 216500 | 218000 | 216000 | 10727 |
| 531 | 20240725 | 100400 | 255467928500 | 216000 | 217000 | 217500 | 216000 | 16730 |
| 532 | 20240725 | 100300 | 251846259000 | 217000 | 217500 | 218000 | 217000 | 6877 |
| 533 | 20240725 | 100200 | 250353275500 | 217500 | 219000 | 219500 | 216500 | 34180 |
| 534 | 20240725 | 100100 | 242914453500 | 219500 | 219000 | 219500 | 218500 | 7448 |
| 535 | 20240725 | 100000 | 241283514500 | 219000 | 220000 | 221000 | 219000 | 11206 |
| 536 | 20240725 | 095900 | 238819190500 | 220500 | 220000 | 221500 | 219500 | 9153 |
| 537 | 20240725 | 095800 | 236801787000 | 220500 | 222000 | 222000 | 219500 | 13533 |
| 538 | 20240725 | 095700 | 233813828500 | 222000 | 223000 | 223000 | 221000 | 9942 |
| 539 | 20240725 | 095600 | 231609258000 | 222500 | 222500 | 223500 | 222000 | 18170 |
| 540 | 20240725 | 095500 | 227560485500 | 222500 | 220500 | 222500 | 220500 | 8510 |
| 541 | 20240725 | 095400 | 225676025000 | 221000 | 220000 | 221000 | 219000 | 7876 |
| 542 | 20240725 | 095300 | 223945783500 | 220500 | 219000 | 220500 | 219000 | 10558 |
| 543 | 20240725 | 095200 | 221624429000 | 219000 | 222500 | 223000 | 218500 | 42976 |
| 544 | 20240725 | 095100 | 212159139000 | 222000 | 222000 | 223500 | 221500 | 9610 |
| 545 | 20240725 | 095000 | 210021040500 | 222000 | 222500 | 223000 | 221500 | 12638 |
| 546 | 20240725 | 094900 | 207216581500 | 222500 | 222500 | 223500 | 222000 | 15022 |
| 547 | 20240725 | 094800 | 203869477000 | 223000 | 222000 | 223000 | 221500 | 16156 |
| 548 | 20240725 | 094700 | 200274928500 | 222500 | 220500 | 222500 | 220000 | 11407 |
| 549 | 20240725 | 094600 | 197747789000 | 221000 | 222000 | 222000 | 220000 | 36165 |
| 550 | 20240725 | 094500 | 189756482500 | 222000 | 223500 | 224000 | 221500 | 19083 |
| 551 | 20240725 | 094400 | 185506312000 | 224000 | 223500 | 225000 | 222500 | 10348 |
| 552 | 20240725 | 094300 | 183193337000 | 223500 | 224500 | 225500 | 223000 | 18876 |
| 553 | 20240725 | 094200 | 178957951500 | 224000 | 226500 | 226500 | 222500 | 27203 |
| 554 | 20240725 | 094100 | 172860136000 | 226000 | 225000 | 226500 | 224500 | 14156 |
| 555 | 20240725 | 094000 | 169671917500 | 225000 | 225000 | 225000 | 225000 | 0 |
| 556 | 20240725 | 093900 | 169671917500 | 225000 | 226000 | 226500 | 225000 | 26451 |
| 557 | 20240725 | 093800 | 163711823500 | 226000 | 229500 | 229500 | 225000 | 41751 |
| 558 | 20240725 | 093700 | 154251469000 | 229500 | 230500 | 230500 | 228500 | 17456 |
| 559 | 20240725 | 093600 | 150245485000 | 230500 | 229000 | 231000 | 228000 | 20702 |
| 560 | 20240725 | 093500 | 145503112500 | 229000 | 230500 | 231000 | 228500 | 20597 |
| 561 | 20240725 | 093400 | 140780208500 | 231000 | 230500 | 231000 | 229000 | 14840 |
| 562 | 20240725 | 093300 | 137367898500 | 230500 | 231500 | 232500 | 230000 | 14342 |
| 563 | 20240725 | 093200 | 134050593500 | 232000 | 229000 | 232000 | 228000 | 14960 |
| 564 | 20240725 | 093100 | 130616323000 | 229000 | 232000 | 232000 | 228500 | 30015 |
| 565 | 20240725 | 093000 | 123708987000 | 232000 | 230000 | 232500 | 229500 | 17084 |
| 566 | 20240725 | 092900 | 119764488500 | 230500 | 233000 | 234000 | 229000 | 46862 |
| 567 | 20240725 | 092800 | 108949904500 | 233500 | 233500 | 234500 | 232500 | 21219 |
| 568 | 20240725 | 092700 | 103995482500 | 233500 | 235500 | 235500 | 232000 | 36331 |
| 569 | 20240725 | 092600 | 95512720000 | 235500 | 237500 | 239000 | 234500 | 35964 |
| 570 | 20240725 | 092500 | 87019792000 | 237500 | 240000 | 240500 | 236500 | 33301 |
| 571 | 20240725 | 092400 | 79101437500 | 239500 | 242000 | 243000 | 239000 | 28123 |
| 572 | 20240725 | 092300 | 72334770000 | 241500 | 244000 | 245500 | 241000 | 26965 |
| 573 | 20240725 | 092200 | 65782868500 | 244000 | 246500 | 247000 | 244000 | 26597 |
| 574 | 20240725 | 092100 | 59261746500 | 246500 | 249500 | 251000 | 246000 | 22109 |
| 575 | 20240725 | 092000 | 53781029500 | 250000 | 248500 | 250000 | 248000 | 7901 |
| 576 | 20240725 | 091900 | 51815923500 | 248500 | 251000 | 251500 | 248500 | 9220 |
| 577 | 20240725 | 091800 | 49512334000 | 251000 | 254000 | 254500 | 251000 | 6972 |
| 578 | 20240725 | 091700 | 47751946500 | 254000 | 252500 | 254000 | 252000 | 4438 |
| 579 | 20240725 | 091600 | 46628591000 | 252500 | 252000 | 253000 | 251500 | 2568 |
| 580 | 20240725 | 091500 | 45980572000 | 252000 | 252500 | 252500 | 251500 | 5757 |
| 581 | 20240725 | 091400 | 44528925500 | 252500 | 252500 | 252500 | 251500 | 3527 |
| 582 | 20240725 | 091300 | 43639575500 | 252000 | 250000 | 253000 | 249000 | 8291 |
| 583 | 20240725 | 091200 | 41561932500 | 250000 | 251500 | 252000 | 249500 | 5498 |
| 584 | 20240725 | 091100 | 40185217000 | 251500 | 250000 | 252000 | 249500 | 3575 |
| 585 | 20240725 | 091000 | 39288075000 | 250000 | 249500 | 250500 | 248500 | 10249 |
| 586 | 20240725 | 090900 | 36731743500 | 249500 | 251500 | 252000 | 249000 | 19840 |
| 587 | 20240725 | 090800 | 31760575500 | 251500 | 252000 | 252500 | 251500 | 5100 |
| 588 | 20240725 | 090700 | 30476940000 | 251500 | 252500 | 254500 | 251500 | 10940 |
| 589 | 20240725 | 090600 | 27709278000 | 252500 | 254000 | 255000 | 252500 | 6936 |
| 590 | 20240725 | 090500 | 25950640000 | 254000 | 256000 | 257000 | 254000 | 7671 |
| 591 | 20240725 | 090400 | 23989557500 | 255500 | 255500 | 256500 | 254500 | 9014 |
| 592 | 20240725 | 090300 | 21683736500 | 256000 | 254000 | 256000 | 251000 | 11947 |
| 593 | 20240725 | 090200 | 18661512500 | 253500 | 252000 | 255000 | 252000 | 8764 |
| 594 | 20240725 | 090100 | 16435166500 | 252000 | 252000 | 255500 | 251000 | 13080 |
| 595 | 20240725 | 090000 | 13117004000 | 251000 | 249500 | 252000 | 248500 | 52203 |