36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240725 | 185700 | 369227412500 | 293500 | 293500 | 293500 | 293500 | 12918 |
| 3 | 20240725 | 185600 | 369227412500 | 293500 | 293500 | 293500 | 293500 | 0 |
| 4 | 20240725 | 185500 | 369227412500 | 293500 | 293500 | 293500 | 293500 | 0 |
| 5 | 20240725 | 185400 | 369227412500 | 293500 | 293500 | 293500 | 293500 | 0 |
| 6 | 20240725 | 185300 | 369227412500 | 293500 | 293500 | 293500 | 293500 | 0 |
| 7 | 20240725 | 185200 | 369227412500 | 293500 | 293500 | 293500 | 293500 | 0 |
| 8 | 20240725 | 185100 | 369227412500 | 293500 | 293500 | 293500 | 293500 | 0 |
| 9 | 20240725 | 185000 | 369227412500 | 293500 | 293500 | 293500 | 293500 | 0 |
| 10 | 20240725 | 184900 | 369227412500 | 293500 | 293500 | 293500 | 293500 | 0 |
| 11 | 20240725 | 184800 | 369227412500 | 293500 | 293500 | 293500 | 293500 | 0 |
| 12 | 20240725 | 184700 | 369227412500 | 293500 | 293500 | 293500 | 293500 | 0 |
| 13 | 20240725 | 184600 | 369227412500 | 293500 | 293500 | 293500 | 293500 | 0 |
| 14 | 20240725 | 184500 | 369227412500 | 293500 | 293500 | 293500 | 293500 | 0 |
| 15 | 20240725 | 184400 | 369227412500 | 293500 | 293500 | 293500 | 293500 | 0 |
| 16 | 20240725 | 184300 | 369227412500 | 293500 | 293500 | 293500 | 293500 | 0 |
| 17 | 20240725 | 184200 | 369227412500 | 293500 | 293500 | 293500 | 293500 | 0 |
| 18 | 20240725 | 184100 | 369227412500 | 293500 | 293500 | 293500 | 293500 | 0 |
| 19 | 20240725 | 184000 | 369227412500 | 293500 | 293500 | 293500 | 293500 | 0 |
| 20 | 20240725 | 183900 | 369227412500 | 293500 | 293500 | 293500 | 293500 | 0 |
| 21 | 20240725 | 183800 | 369227412500 | 293500 | 293500 | 293500 | 293500 | 0 |
| 22 | 20240725 | 183700 | 369227412500 | 293500 | 293500 | 293500 | 293500 | 0 |
| 23 | 20240725 | 183600 | 369227412500 | 293500 | 293500 | 293500 | 293500 | 0 |
| 24 | 20240725 | 183500 | 369227412500 | 293500 | 293500 | 293500 | 293500 | 0 |
| 25 | 20240725 | 183400 | 369227412500 | 293500 | 293500 | 293500 | 293500 | 0 |
| 26 | 20240725 | 183300 | 369227412500 | 293500 | 293500 | 293500 | 293500 | 0 |
| 27 | 20240725 | 183200 | 369227412500 | 293500 | 293500 | 293500 | 293500 | 0 |
| 28 | 20240725 | 183100 | 369227412500 | 293500 | 293500 | 293500 | 293500 | 0 |
| 29 | 20240725 | 183000 | 369227412500 | 293500 | 293500 | 293500 | 293500 | 0 |
| 30 | 20240725 | 182900 | 369227412500 | 293500 | 293500 | 293500 | 293500 | 0 |
| 31 | 20240725 | 182800 | 369227412500 | 293500 | 293500 | 293500 | 293500 | 0 |
| 32 | 20240725 | 182700 | 369227412500 | 293500 | 293500 | 293500 | 293500 | 12918 |
| 33 | 20240725 | 182600 | 369227412500 | 293500 | 293500 | 293500 | 293500 | 0 |
| 34 | 20240725 | 182500 | 369227412500 | 293500 | 293500 | 293500 | 293500 | 0 |
| 35 | 20240725 | 182400 | 369227412500 | 293500 | 293500 | 293500 | 293500 | 0 |
| 36 | 20240725 | 182300 | 369227412500 | 293500 | 293500 | 293500 | 293500 | 0 |
| 37 | 20240725 | 182200 | 369227412500 | 293500 | 293500 | 293500 | 293500 | 0 |
| 38 | 20240725 | 182100 | 369227412500 | 293500 | 293500 | 293500 | 293500 | 0 |
| 39 | 20240725 | 182000 | 369227412500 | 293500 | 293500 | 293500 | 293500 | 0 |
| 40 | 20240725 | 181900 | 369227412500 | 293500 | 293500 | 293500 | 293500 | 0 |
| 41 | 20240725 | 181800 | 369227412500 | 293500 | 293500 | 293500 | 293500 | 0 |
| 42 | 20240725 | 181700 | 369227412500 | 293500 | 293500 | 293500 | 293500 | 0 |
| 43 | 20240725 | 181600 | 369227412500 | 293500 | 293500 | 293500 | 293500 | 0 |
| 44 | 20240725 | 181500 | 369227412500 | 293500 | 293500 | 293500 | 293500 | 0 |
| 45 | 20240725 | 181400 | 369227412500 | 293500 | 293500 | 293500 | 293500 | 0 |
| 46 | 20240725 | 181300 | 369227412500 | 293500 | 293500 | 293500 | 293500 | 0 |
| 47 | 20240725 | 181200 | 369227412500 | 293500 | 293500 | 293500 | 293500 | 0 |
| 48 | 20240725 | 181100 | 369227412500 | 293500 | 293500 | 293500 | 293500 | 0 |
| 49 | 20240725 | 181000 | 369227412500 | 293500 | 293500 | 293500 | 293500 | 0 |
| 50 | 20240725 | 180900 | 369227412500 | 293500 | 293500 | 293500 | 293500 | 0 |
| 51 | 20240725 | 180800 | 369227412500 | 293500 | 293500 | 293500 | 293500 | 0 |
| 52 | 20240725 | 180700 | 369227412500 | 293500 | 293500 | 293500 | 293500 | 0 |
| 53 | 20240725 | 180600 | 369227412500 | 293500 | 293500 | 293500 | 293500 | 0 |
| 54 | 20240725 | 180500 | 369227412500 | 293500 | 293500 | 293500 | 293500 | 0 |
| 55 | 20240725 | 180400 | 369227412500 | 293500 | 293500 | 293500 | 293500 | 0 |
| 56 | 20240725 | 180300 | 369227412500 | 293500 | 293500 | 293500 | 293500 | 0 |
| 57 | 20240725 | 180200 | 369227412500 | 293500 | 293500 | 293500 | 293500 | 0 |
| 58 | 20240725 | 180100 | 369227412500 | 293500 | 293500 | 293500 | 293500 | 0 |
| 59 | 20240725 | 180000 | 369227412500 | 293500 | 293500 | 293500 | 293500 | 0 |
| 60 | 20240725 | 175900 | 369227412500 | 293500 | 293500 | 293500 | 293500 | 0 |
| 61 | 20240725 | 175800 | 369227412500 | 293500 | 293500 | 293500 | 293500 | 0 |
| 62 | 20240725 | 175700 | 369227412500 | 293500 | 293500 | 293500 | 293500 | 12918 |
| 63 | 20240725 | 175600 | 369227412500 | 293500 | 293500 | 293500 | 293500 | 0 |
| 64 | 20240725 | 175500 | 369227412500 | 293500 | 293500 | 293500 | 293500 | 0 |
| 65 | 20240725 | 175400 | 369227412500 | 293500 | 293500 | 293500 | 293500 | 0 |
| 66 | 20240725 | 175300 | 369227412500 | 293500 | 293500 | 293500 | 293500 | 0 |
| 67 | 20240725 | 175200 | 369227412500 | 293500 | 293500 | 293500 | 293500 | 0 |
| 68 | 20240725 | 175100 | 369227412500 | 293500 | 293500 | 293500 | 293500 | 0 |
| 69 | 20240725 | 175000 | 369227412500 | 293500 | 293500 | 293500 | 293500 | 0 |
| 70 | 20240725 | 174900 | 369227412500 | 293500 | 293500 | 293500 | 293500 | 0 |
| 71 | 20240725 | 174800 | 369227412500 | 293500 | 293500 | 293500 | 293500 | 0 |
| 72 | 20240725 | 174700 | 369227412500 | 293500 | 293500 | 293500 | 293500 | 0 |
| 73 | 20240725 | 174600 | 369227412500 | 293500 | 293500 | 293500 | 293500 | 0 |
| 74 | 20240725 | 174500 | 369227412500 | 293500 | 293500 | 293500 | 293500 | 0 |
| 75 | 20240725 | 174400 | 369227412500 | 293500 | 293500 | 293500 | 293500 | 0 |
| 76 | 20240725 | 174300 | 369227412500 | 293500 | 293500 | 293500 | 293500 | 0 |
| 77 | 20240725 | 174200 | 369227412500 | 293500 | 293500 | 293500 | 293500 | 0 |
| 78 | 20240725 | 174100 | 369227412500 | 293500 | 293500 | 293500 | 293500 | 0 |
| 79 | 20240725 | 174000 | 369227412500 | 293500 | 293500 | 293500 | 293500 | 0 |
| 80 | 20240725 | 173900 | 369227412500 | 293500 | 293500 | 293500 | 293500 | 0 |
| 81 | 20240725 | 173800 | 369227412500 | 293500 | 293500 | 293500 | 293500 | 0 |
| 82 | 20240725 | 173700 | 369227412500 | 293500 | 293500 | 293500 | 293500 | 0 |
| 83 | 20240725 | 173600 | 369227412500 | 293500 | 293500 | 293500 | 293500 | 0 |
| 84 | 20240725 | 173500 | 369227412500 | 293500 | 293500 | 293500 | 293500 | 0 |
| 85 | 20240725 | 173400 | 369227412500 | 293500 | 293500 | 293500 | 293500 | 0 |
| 86 | 20240725 | 173300 | 369227412500 | 293500 | 293500 | 293500 | 293500 | 0 |
| 87 | 20240725 | 173200 | 369227412500 | 293500 | 293500 | 293500 | 293500 | 0 |
| 88 | 20240725 | 173100 | 369227412500 | 293500 | 293500 | 293500 | 293500 | 0 |
| 89 | 20240725 | 173000 | 369227412500 | 293500 | 293500 | 293500 | 293500 | 0 |
| 90 | 20240725 | 172900 | 369227412500 | 293500 | 293500 | 293500 | 293500 | 0 |
| 91 | 20240725 | 172800 | 369227412500 | 293500 | 293500 | 293500 | 293500 | 0 |
| 92 | 20240725 | 172700 | 369227412500 | 293500 | 293500 | 293500 | 293500 | 12918 |
| 93 | 20240725 | 172600 | 369227412500 | 293500 | 293500 | 293500 | 293500 | 0 |
| 94 | 20240725 | 172500 | 369227412500 | 293500 | 293500 | 293500 | 293500 | 0 |
| 95 | 20240725 | 172400 | 369227412500 | 293500 | 293500 | 293500 | 293500 | 0 |
| 96 | 20240725 | 172300 | 369227412500 | 293500 | 293500 | 293500 | 293500 | 0 |
| 97 | 20240725 | 172200 | 369227412500 | 293500 | 293500 | 293500 | 293500 | 0 |
| 98 | 20240725 | 172100 | 369227412500 | 293500 | 293500 | 293500 | 293500 | 0 |
| 99 | 20240725 | 172000 | 369227412500 | 293500 | 293500 | 293500 | 293500 | 0 |
| 100 | 20240725 | 171900 | 369227412500 | 293500 | 293500 | 293500 | 293500 | 0 |
| 101 | 20240725 | 171800 | 369227412500 | 293500 | 293500 | 293500 | 293500 | 0 |
| 102 | 20240725 | 171700 | 369227412500 | 293500 | 293500 | 293500 | 293500 | 0 |
| 103 | 20240725 | 171600 | 369227412500 | 293500 | 293500 | 293500 | 293500 | 0 |
| 104 | 20240725 | 171500 | 369227412500 | 293500 | 293500 | 293500 | 293500 | 0 |
| 105 | 20240725 | 171400 | 369227412500 | 293500 | 293500 | 293500 | 293500 | 0 |
| 106 | 20240725 | 171300 | 369227412500 | 293500 | 293500 | 293500 | 293500 | 0 |
| 107 | 20240725 | 171200 | 369227412500 | 293500 | 293500 | 293500 | 293500 | 0 |
| 108 | 20240725 | 171100 | 369227412500 | 293500 | 293500 | 293500 | 293500 | 0 |
| 109 | 20240725 | 171000 | 369227412500 | 293500 | 293500 | 293500 | 293500 | 0 |
| 110 | 20240725 | 170900 | 369227412500 | 293500 | 293500 | 293500 | 293500 | 0 |
| 111 | 20240725 | 170800 | 369227412500 | 293500 | 293500 | 293500 | 293500 | 0 |
| 112 | 20240725 | 170700 | 369227412500 | 293500 | 293500 | 293500 | 293500 | 0 |
| 113 | 20240725 | 170600 | 369227412500 | 293500 | 293500 | 293500 | 293500 | 0 |
| 114 | 20240725 | 170500 | 369227412500 | 293500 | 293500 | 293500 | 293500 | 0 |
| 115 | 20240725 | 170400 | 369227412500 | 293500 | 293500 | 293500 | 293500 | 0 |
| 116 | 20240725 | 170300 | 369227412500 | 293500 | 293500 | 293500 | 293500 | 0 |
| 117 | 20240725 | 170200 | 369227412500 | 293500 | 293500 | 293500 | 293500 | 0 |
| 118 | 20240725 | 170100 | 369227412500 | 293500 | 293500 | 293500 | 293500 | 0 |
| 119 | 20240725 | 170000 | 369227412500 | 293500 | 293500 | 293500 | 293500 | 0 |
| 120 | 20240725 | 165900 | 369227412500 | 293500 | 293500 | 293500 | 293500 | 0 |
| 121 | 20240725 | 165800 | 369227412500 | 293500 | 293500 | 293500 | 293500 | 0 |
| 122 | 20240725 | 165700 | 369227412500 | 293500 | 293500 | 293500 | 293500 | 12918 |
| 123 | 20240725 | 165600 | 369227412500 | 293500 | 293500 | 293500 | 293500 | 0 |
| 124 | 20240725 | 165500 | 369227412500 | 293500 | 293500 | 293500 | 293500 | 0 |
| 125 | 20240725 | 165400 | 369227412500 | 293500 | 293500 | 293500 | 293500 | 0 |
| 126 | 20240725 | 165300 | 369227412500 | 293500 | 293500 | 293500 | 293500 | 0 |
| 127 | 20240725 | 165200 | 369227412500 | 293500 | 293500 | 293500 | 293500 | 0 |
| 128 | 20240725 | 165100 | 369227412500 | 293500 | 293500 | 293500 | 293500 | 0 |
| 129 | 20240725 | 165000 | 369227412500 | 293500 | 293500 | 293500 | 293500 | 0 |
| 130 | 20240725 | 164900 | 369227412500 | 293500 | 293500 | 293500 | 293500 | 0 |
| 131 | 20240725 | 164800 | 369227412500 | 293500 | 293500 | 293500 | 293500 | 0 |
| 132 | 20240725 | 164700 | 369227412500 | 293500 | 293500 | 293500 | 293500 | 0 |
| 133 | 20240725 | 164600 | 369227412500 | 293500 | 293500 | 293500 | 293500 | 0 |
| 134 | 20240725 | 164500 | 369227412500 | 293500 | 293500 | 293500 | 293500 | 0 |
| 135 | 20240725 | 164400 | 369227412500 | 293500 | 293500 | 293500 | 293500 | 0 |
| 136 | 20240725 | 164300 | 369227412500 | 293500 | 293500 | 293500 | 293500 | 0 |
| 137 | 20240725 | 164200 | 369227412500 | 293500 | 293500 | 293500 | 293500 | 0 |
| 138 | 20240725 | 164100 | 369227412500 | 293500 | 293500 | 293500 | 293500 | 0 |
| 139 | 20240725 | 164000 | 369227412500 | 293500 | 293500 | 293500 | 293500 | 0 |
| 140 | 20240725 | 163900 | 369227412500 | 293500 | 293500 | 293500 | 293500 | 0 |
| 141 | 20240725 | 163800 | 369227412500 | 293500 | 293500 | 293500 | 293500 | 0 |
| 142 | 20240725 | 163700 | 369227412500 | 293500 | 293500 | 293500 | 293500 | 0 |
| 143 | 20240725 | 163600 | 369227412500 | 293500 | 293500 | 293500 | 293500 | 0 |
| 144 | 20240725 | 163500 | 369227412500 | 293500 | 293500 | 293500 | 293500 | 0 |
| 145 | 20240725 | 163400 | 369227412500 | 293500 | 293500 | 293500 | 293500 | 0 |
| 146 | 20240725 | 163300 | 369227412500 | 293500 | 293500 | 293500 | 293500 | 0 |
| 147 | 20240725 | 163200 | 369227412500 | 293500 | 293500 | 293500 | 293500 | 0 |
| 148 | 20240725 | 163100 | 369227412500 | 293500 | 293500 | 293500 | 293500 | 0 |
| 149 | 20240725 | 163000 | 369227412500 | 293500 | 293500 | 293500 | 293500 | 0 |
| 150 | 20240725 | 162900 | 369227412500 | 293500 | 293500 | 293500 | 293500 | 0 |
| 151 | 20240725 | 162800 | 369227412500 | 293500 | 293500 | 293500 | 293500 | 0 |
| 152 | 20240725 | 162700 | 369227412500 | 293500 | 293500 | 293500 | 293500 | 12918 |
| 153 | 20240725 | 162600 | 369227412500 | 293500 | 293500 | 293500 | 293500 | 0 |
| 154 | 20240725 | 162500 | 369227412500 | 293500 | 293500 | 293500 | 293500 | 0 |
| 155 | 20240725 | 162400 | 369227412500 | 293500 | 293500 | 293500 | 293500 | 0 |
| 156 | 20240725 | 162300 | 369227412500 | 293500 | 293500 | 293500 | 293500 | 0 |
| 157 | 20240725 | 162200 | 369227412500 | 293500 | 293500 | 293500 | 293500 | 0 |
| 158 | 20240725 | 162100 | 369227412500 | 293500 | 293500 | 293500 | 293500 | 0 |
| 159 | 20240725 | 162000 | 369227412500 | 293500 | 293500 | 293500 | 293500 | 0 |
| 160 | 20240725 | 161900 | 369227412500 | 293500 | 293500 | 293500 | 293500 | 0 |
| 161 | 20240725 | 161800 | 369227412500 | 293500 | 293500 | 293500 | 293500 | 0 |
| 162 | 20240725 | 161700 | 369227412500 | 293500 | 293500 | 293500 | 293500 | 0 |
| 163 | 20240725 | 161600 | 369227412500 | 293500 | 293500 | 293500 | 293500 | 0 |
| 164 | 20240725 | 161500 | 369227412500 | 293500 | 293500 | 293500 | 293500 | 0 |
| 165 | 20240725 | 161400 | 369227412500 | 293500 | 293500 | 293500 | 293500 | 0 |
| 166 | 20240725 | 161300 | 369227412500 | 293500 | 293500 | 293500 | 293500 | 0 |
| 167 | 20240725 | 161200 | 369227412500 | 293500 | 293500 | 293500 | 293500 | 0 |
| 168 | 20240725 | 161100 | 369227412500 | 293500 | 293500 | 293500 | 293500 | 0 |
| 169 | 20240725 | 161000 | 369227412500 | 293500 | 293500 | 293500 | 293500 | 0 |
| 170 | 20240725 | 160900 | 369227412500 | 293500 | 293500 | 293500 | 293500 | 0 |
| 171 | 20240725 | 160800 | 369227412500 | 293500 | 293500 | 293500 | 293500 | 0 |
| 172 | 20240725 | 160700 | 369227412500 | 293500 | 293500 | 293500 | 293500 | 0 |
| 173 | 20240725 | 160600 | 369227412500 | 293500 | 293500 | 293500 | 293500 | 0 |
| 174 | 20240725 | 160500 | 369227412500 | 293500 | 293500 | 293500 | 293500 | 0 |
| 175 | 20240725 | 160400 | 369227412500 | 293500 | 293500 | 293500 | 293500 | 0 |
| 176 | 20240725 | 160300 | 369227412500 | 293500 | 293500 | 293500 | 293500 | 0 |
| 177 | 20240725 | 160200 | 369227412500 | 293500 | 293500 | 293500 | 293500 | 0 |
| 178 | 20240725 | 160100 | 369227412500 | 293500 | 293500 | 293500 | 293500 | 0 |
| 179 | 20240725 | 160000 | 369227412500 | 293500 | 293500 | 293500 | 293500 | 0 |
| 180 | 20240725 | 155900 | 369227412500 | 293500 | 293500 | 293500 | 293500 | 0 |
| 181 | 20240725 | 155800 | 369227412500 | 293500 | 293500 | 293500 | 293500 | 0 |
| 182 | 20240725 | 155700 | 369227412500 | 293500 | 293500 | 293500 | 293500 | 12918 |
| 183 | 20240725 | 155600 | 369227412500 | 293500 | 293500 | 293500 | 293500 | 0 |
| 184 | 20240725 | 155500 | 369227412500 | 293500 | 293500 | 293500 | 293500 | 0 |
| 185 | 20240725 | 155400 | 369227412500 | 293500 | 293500 | 293500 | 293500 | 0 |
| 186 | 20240725 | 155300 | 369227412500 | 293500 | 293500 | 293500 | 293500 | 0 |
| 187 | 20240725 | 155200 | 369227412500 | 293500 | 293500 | 293500 | 293500 | 0 |
| 188 | 20240725 | 155100 | 369227412500 | 293500 | 293500 | 293500 | 293500 | 0 |
| 189 | 20240725 | 155000 | 369227412500 | 293500 | 293500 | 293500 | 293500 | 0 |
| 190 | 20240725 | 154900 | 369227412500 | 293500 | 293500 | 293500 | 293500 | 0 |
| 191 | 20240725 | 154800 | 369227412500 | 293500 | 293500 | 293500 | 293500 | 0 |
| 192 | 20240725 | 154700 | 369227412500 | 293500 | 293500 | 293500 | 293500 | 0 |
| 193 | 20240725 | 154600 | 369227412500 | 293500 | 293500 | 293500 | 293500 | 0 |
| 194 | 20240725 | 154500 | 369227412500 | 293500 | 293500 | 293500 | 293500 | 0 |
| 195 | 20240725 | 154400 | 369227412500 | 293500 | 293500 | 293500 | 293500 | 0 |
| 196 | 20240725 | 154300 | 369227412500 | 293500 | 293500 | 293500 | 293500 | 0 |
| 197 | 20240725 | 154200 | 369227412500 | 293500 | 293500 | 293500 | 293500 | 0 |
| 198 | 20240725 | 154100 | 369227412500 | 293500 | 293500 | 293500 | 293500 | 0 |
| 199 | 20240725 | 154000 | 369227412500 | 293500 | 293500 | 293500 | 293500 | 0 |
| 200 | 20240725 | 153900 | 369227412500 | 293500 | 293500 | 293500 | 293500 | 0 |
| 201 | 20240725 | 153800 | 369227412500 | 293500 | 293500 | 293500 | 293500 | 0 |
| 202 | 20240725 | 153700 | 369227412500 | 293500 | 293500 | 293500 | 293500 | 0 |
| 203 | 20240725 | 153600 | 369227412500 | 293500 | 293500 | 293500 | 293500 | 0 |
| 204 | 20240725 | 153500 | 369227412500 | 293500 | 293500 | 293500 | 293500 | 0 |
| 205 | 20240725 | 153400 | 369227412500 | 293500 | 293500 | 293500 | 293500 | 0 |
| 206 | 20240725 | 153300 | 369227412500 | 293500 | 293500 | 293500 | 293500 | 0 |
| 207 | 20240725 | 153200 | 369227412500 | 293500 | 293500 | 293500 | 293500 | 0 |
| 208 | 20240725 | 153100 | 369227412500 | 293500 | 293500 | 293500 | 293500 | 0 |
| 209 | 20240725 | 153000 | 369227412500 | 293500 | 293500 | 293500 | 293500 | 12918 |
| 210 | 20240725 | 152900 | 365435979500 | 293000 | 293000 | 293000 | 293000 | 0 |
| 211 | 20240725 | 152800 | 365435979500 | 293000 | 293000 | 293000 | 293000 | 0 |
| 212 | 20240725 | 152700 | 365435979500 | 293000 | 293000 | 293000 | 293000 | 0 |
| 213 | 20240725 | 152600 | 365435979500 | 293000 | 293000 | 293000 | 293000 | 0 |
| 214 | 20240725 | 152500 | 365435979500 | 293000 | 293000 | 293000 | 293000 | 0 |
| 215 | 20240725 | 152400 | 365435979500 | 293000 | 293000 | 293000 | 293000 | 0 |
| 216 | 20240725 | 152300 | 365435979500 | 293000 | 293000 | 293000 | 293000 | 0 |
| 217 | 20240725 | 152200 | 365435979500 | 293000 | 293000 | 293000 | 293000 | 0 |
| 218 | 20240725 | 152100 | 365435979500 | 293000 | 293000 | 293000 | 293000 | 0 |
| 219 | 20240725 | 152000 | 365435979500 | 293000 | 293000 | 293000 | 293000 | 0 |
| 220 | 20240725 | 151900 | 365435979500 | 293000 | 292000 | 293000 | 292000 | 1465 |
| 221 | 20240725 | 151800 | 365007229000 | 292000 | 292500 | 293500 | 292000 | 1838 |
| 222 | 20240725 | 151700 | 364469470000 | 292500 | 293000 | 293000 | 292000 | 1884 |
| 223 | 20240725 | 151600 | 363918426500 | 293000 | 292500 | 293500 | 292000 | 2397 |
| 224 | 20240725 | 151500 | 363216775000 | 292000 | 292000 | 292500 | 292000 | 783 |
| 225 | 20240725 | 151400 | 362987934000 | 292000 | 292000 | 292500 | 292000 | 947 |
| 226 | 20240725 | 151300 | 362711174500 | 292500 | 292000 | 292500 | 292000 | 678 |
| 227 | 20240725 | 151200 | 362513041000 | 292000 | 292000 | 292500 | 292000 | 866 |
| 228 | 20240725 | 151100 | 362260047000 | 292500 | 292500 | 292500 | 292000 | 784 |
| 229 | 20240725 | 151000 | 362030872000 | 292500 | 292500 | 293000 | 292000 | 679 |
| 230 | 20240725 | 150900 | 361832308000 | 292500 | 291500 | 292500 | 291500 | 880 |
| 231 | 20240725 | 150800 | 361575491500 | 292000 | 291500 | 292500 | 291500 | 1175 |
| 232 | 20240725 | 150700 | 361232536000 | 291500 | 291500 | 292000 | 291000 | 2042 |
| 233 | 20240725 | 150600 | 360636769000 | 291500 | 291500 | 292000 | 291000 | 1473 |
| 234 | 20240725 | 150500 | 360207371500 | 291500 | 292000 | 292000 | 291500 | 1054 |
| 235 | 20240725 | 150400 | 359900112000 | 291500 | 292000 | 292000 | 291500 | 1394 |
| 236 | 20240725 | 150300 | 359493708000 | 292000 | 291000 | 292000 | 291000 | 2220 |
| 237 | 20240725 | 150200 | 358846779000 | 291000 | 292500 | 293000 | 291000 | 10237 |
| 238 | 20240725 | 150100 | 355856423000 | 293000 | 292500 | 293000 | 292500 | 1436 |
| 239 | 20240725 | 150000 | 355436368500 | 292500 | 292500 | 293500 | 292500 | 3419 |
| 240 | 20240725 | 145900 | 354434597000 | 292500 | 293000 | 293500 | 292500 | 3633 |
| 241 | 20240725 | 145800 | 353370714500 | 293000 | 293000 | 293500 | 293000 | 632 |
| 242 | 20240725 | 145700 | 353185452500 | 293500 | 293500 | 293500 | 293000 | 555 |
| 243 | 20240725 | 145600 | 353022631500 | 293000 | 293500 | 294000 | 293000 | 1155 |
| 244 | 20240725 | 145500 | 352683699000 | 293500 | 293500 | 294000 | 293500 | 445 |
| 245 | 20240725 | 145400 | 352552980500 | 293500 | 293500 | 294000 | 293000 | 1346 |
| 246 | 20240725 | 145300 | 352158038000 | 293500 | 293000 | 293500 | 293000 | 282 |
| 247 | 20240725 | 145200 | 352075372500 | 293000 | 294500 | 294500 | 293000 | 1198 |
| 248 | 20240725 | 145100 | 351723651000 | 294000 | 293500 | 294500 | 293000 | 2804 |
| 249 | 20240725 | 145000 | 350900127000 | 293000 | 293000 | 293500 | 292500 | 1032 |
| 250 | 20240725 | 144900 | 350597803000 | 292500 | 293000 | 293500 | 292500 | 485 |
| 251 | 20240725 | 144800 | 350455713000 | 293000 | 292500 | 293500 | 292500 | 3582 |
| 252 | 20240725 | 144700 | 349405775000 | 293000 | 292500 | 293000 | 292500 | 630 |
| 253 | 20240725 | 144600 | 349221484500 | 292500 | 292500 | 293000 | 292500 | 428 |
| 254 | 20240725 | 144500 | 349096231000 | 293000 | 292500 | 293000 | 292500 | 756 |
| 255 | 20240725 | 144400 | 348875071000 | 292500 | 293000 | 293500 | 292500 | 3446 |
| 256 | 20240725 | 144300 | 347865538500 | 293500 | 293000 | 293500 | 293000 | 451 |
| 257 | 20240725 | 144200 | 347733359000 | 293000 | 293000 | 293500 | 293000 | 708 |
| 258 | 20240725 | 144100 | 347525866500 | 293500 | 293000 | 293500 | 293000 | 472 |
| 259 | 20240725 | 144000 | 347387553000 | 293500 | 293000 | 293500 | 293000 | 583 |
| 260 | 20240725 | 143900 | 347216700500 | 293500 | 293000 | 293500 | 293000 | 579 |
| 261 | 20240725 | 143800 | 347047035500 | 293000 | 293500 | 293500 | 293000 | 293 |
| 262 | 20240725 | 143700 | 346961164500 | 293000 | 293500 | 293500 | 293000 | 396 |
| 263 | 20240725 | 143600 | 346845113500 | 293500 | 292500 | 293500 | 292500 | 3405 |
| 264 | 20240725 | 143500 | 345847300500 | 293000 | 292500 | 293000 | 292500 | 503 |
| 265 | 20240725 | 143400 | 345700164000 | 292500 | 293000 | 293000 | 292500 | 713 |
| 266 | 20240725 | 143300 | 345491430000 | 292500 | 292500 | 293000 | 292500 | 867 |
| 267 | 20240725 | 143200 | 345237658500 | 292500 | 293000 | 293000 | 292500 | 595 |
| 268 | 20240725 | 143100 | 345063612500 | 292500 | 292500 | 293000 | 292500 | 376 |
| 269 | 20240725 | 143000 | 344953623000 | 292500 | 293000 | 293000 | 292500 | 474 |
| 270 | 20240725 | 142900 | 344814954000 | 292500 | 293000 | 293000 | 292500 | 1334 |
| 271 | 20240725 | 142800 | 344424270500 | 293000 | 293500 | 293500 | 293000 | 511 |
| 272 | 20240725 | 142700 | 344274534500 | 293000 | 293500 | 293500 | 293000 | 396 |
| 273 | 20240725 | 142600 | 344158479000 | 293000 | 294000 | 294500 | 293000 | 1775 |
| 274 | 20240725 | 142500 | 343637455500 | 294000 | 294000 | 294500 | 294000 | 450 |
| 275 | 20240725 | 142400 | 343505142000 | 294000 | 294500 | 294500 | 294000 | 771 |
| 276 | 20240725 | 142300 | 343278458500 | 294500 | 295000 | 295500 | 294000 | 3018 |
| 277 | 20240725 | 142200 | 342388656500 | 295000 | 295500 | 295500 | 295000 | 410 |
| 278 | 20240725 | 142100 | 342267669500 | 295000 | 295000 | 295500 | 295000 | 220 |
| 279 | 20240725 | 142000 | 342202748500 | 295500 | 295500 | 295500 | 295000 | 256 |
| 280 | 20240725 | 141900 | 342127193000 | 295000 | 296000 | 296500 | 295000 | 2973 |
| 281 | 20240725 | 141800 | 341248026500 | 296500 | 296500 | 296500 | 296000 | 265 |
| 282 | 20240725 | 141700 | 341169535500 | 296000 | 295000 | 296500 | 295000 | 791 |
| 283 | 20240725 | 141600 | 340935529000 | 295500 | 296500 | 296500 | 295000 | 1098 |
| 284 | 20240725 | 141500 | 340610717000 | 296000 | 297000 | 297000 | 296000 | 4329 |
| 285 | 20240725 | 141400 | 339326396000 | 296500 | 296000 | 297000 | 296000 | 1352 |
| 286 | 20240725 | 141300 | 338925638500 | 296000 | 295500 | 296000 | 295000 | 3201 |
| 287 | 20240725 | 141200 | 337979660000 | 295000 | 294500 | 295500 | 294500 | 2408 |
| 288 | 20240725 | 141100 | 337269152500 | 294500 | 294000 | 295000 | 294000 | 2015 |
| 289 | 20240725 | 141000 | 336675762000 | 294000 | 294000 | 294500 | 294000 | 433 |
| 290 | 20240725 | 140900 | 336548400500 | 294000 | 294000 | 294500 | 294000 | 172 |
| 291 | 20240725 | 140800 | 336497829500 | 294000 | 294500 | 294500 | 294000 | 358 |
| 292 | 20240725 | 140700 | 336392464500 | 294000 | 295000 | 295000 | 294000 | 1927 |
| 293 | 20240725 | 140600 | 335824824000 | 294500 | 295000 | 295000 | 294500 | 274 |
| 294 | 20240725 | 140500 | 335744118000 | 294500 | 294500 | 295000 | 294500 | 384 |
| 295 | 20240725 | 140400 | 335631009000 | 294500 | 295000 | 295000 | 294500 | 356 |
| 296 | 20240725 | 140300 | 335526134000 | 294500 | 294000 | 295000 | 294000 | 1316 |
| 297 | 20240725 | 140200 | 335138566000 | 294000 | 293500 | 294000 | 293500 | 822 |
| 298 | 20240725 | 140100 | 334896953000 | 293500 | 294000 | 294000 | 293500 | 1707 |
| 299 | 20240725 | 140000 | 334395205500 | 294000 | 294500 | 294500 | 294000 | 339 |
| 300 | 20240725 | 135900 | 334295429000 | 294500 | 293500 | 294500 | 293500 | 2461 |
| 301 | 20240725 | 135800 | 333571908000 | 293500 | 294000 | 294500 | 293500 | 985 |
| 302 | 20240725 | 135700 | 333282456000 | 294000 | 294000 | 294500 | 294000 | 428 |
| 303 | 20240725 | 135600 | 333156610500 | 294000 | 294000 | 294500 | 294000 | 241 |
| 304 | 20240725 | 135500 | 333085753000 | 294500 | 294500 | 295000 | 294000 | 627 |
| 305 | 20240725 | 135400 | 332901121500 | 294500 | 294500 | 295000 | 294500 | 361 |
| 306 | 20240725 | 135300 | 332794773500 | 294500 | 295000 | 295000 | 294500 | 255 |
| 307 | 20240725 | 135200 | 332719661000 | 294500 | 294500 | 295000 | 294500 | 120 |
| 308 | 20240725 | 135100 | 332684315500 | 294500 | 293500 | 294500 | 293000 | 2735 |
| 309 | 20240725 | 135000 | 331880578000 | 293500 | 293500 | 294000 | 293500 | 200 |
| 310 | 20240725 | 134900 | 331821856500 | 294000 | 293500 | 294000 | 293500 | 152 |
| 311 | 20240725 | 134800 | 331777219000 | 293500 | 293500 | 294000 | 293000 | 792 |
| 312 | 20240725 | 134700 | 331544766000 | 293500 | 293500 | 294000 | 293000 | 1213 |
| 313 | 20240725 | 134600 | 331188786000 | 294000 | 294500 | 295000 | 293500 | 1865 |
| 314 | 20240725 | 134500 | 330639781000 | 294500 | 294500 | 295000 | 294500 | 409 |
| 315 | 20240725 | 134400 | 330519223500 | 294500 | 295500 | 295500 | 294500 | 2730 |
| 316 | 20240725 | 134300 | 329714200000 | 295500 | 294500 | 295500 | 294500 | 833 |
| 317 | 20240725 | 134200 | 329468403500 | 295000 | 294500 | 295000 | 294500 | 822 |
| 318 | 20240725 | 134100 | 329226022000 | 295000 | 294500 | 295000 | 294500 | 670 |
| 319 | 20240725 | 134000 | 329028484500 | 294500 | 294000 | 295000 | 294000 | 2147 |
| 320 | 20240725 | 133900 | 328395820500 | 294000 | 293500 | 294500 | 293500 | 1167 |
| 321 | 20240725 | 133800 | 328052621500 | 293500 | 292000 | 294000 | 292000 | 2845 |
| 322 | 20240725 | 133700 | 327219033000 | 292000 | 292500 | 292500 | 292000 | 620 |
| 323 | 20240725 | 133600 | 327037824500 | 292500 | 292500 | 293000 | 292500 | 654 |
| 324 | 20240725 | 133500 | 326846527000 | 292500 | 292500 | 293000 | 292500 | 622 |
| 325 | 20240725 | 133400 | 326664587000 | 292500 | 292500 | 293000 | 292500 | 502 |
| 326 | 20240725 | 133300 | 326517741000 | 292500 | 293000 | 293500 | 292500 | 1030 |
| 327 | 20240725 | 133200 | 326215948000 | 293000 | 293000 | 293500 | 293000 | 286 |
| 328 | 20240725 | 133100 | 326132130500 | 293000 | 293000 | 293500 | 293000 | 615 |
| 329 | 20240725 | 133000 | 325951692000 | 293000 | 293000 | 293500 | 293000 | 198 |
| 330 | 20240725 | 132900 | 325893657000 | 293000 | 292000 | 293500 | 292000 | 1412 |
| 331 | 20240725 | 132800 | 325480037000 | 292000 | 292000 | 292500 | 291500 | 1555 |
| 332 | 20240725 | 132700 | 325025488500 | 292000 | 291000 | 292500 | 291000 | 1558 |
| 333 | 20240725 | 132600 | 324570988000 | 291000 | 291000 | 291500 | 290500 | 3561 |
| 334 | 20240725 | 132500 | 323534756500 | 291000 | 291000 | 291500 | 291000 | 2293 |
| 335 | 20240725 | 132400 | 322866471000 | 291000 | 292000 | 292500 | 291000 | 1612 |
| 336 | 20240725 | 132300 | 322396345500 | 292000 | 292000 | 292500 | 292000 | 475 |
| 337 | 20240725 | 132200 | 322257639500 | 292000 | 292000 | 292500 | 292000 | 1023 |
| 338 | 20240725 | 132100 | 321958918500 | 292000 | 292000 | 292500 | 292000 | 382 |
| 339 | 20240725 | 132000 | 321847357500 | 292000 | 292500 | 293000 | 292000 | 1386 |
| 340 | 20240725 | 131900 | 321442010000 | 292500 | 292500 | 293000 | 292500 | 498 |
| 341 | 20240725 | 131800 | 321296285500 | 292500 | 292500 | 293000 | 292500 | 343 |
| 342 | 20240725 | 131700 | 321195902000 | 292500 | 292500 | 293000 | 292500 | 209 |
| 343 | 20240725 | 131600 | 321134757500 | 293000 | 291500 | 293000 | 291500 | 2232 |
| 344 | 20240725 | 131500 | 320482516000 | 292000 | 291500 | 292000 | 291500 | 344 |
| 345 | 20240725 | 131400 | 320382208500 | 292000 | 291500 | 292000 | 291500 | 409 |
| 346 | 20240725 | 131300 | 320262959500 | 291500 | 291500 | 292000 | 291000 | 880 |
| 347 | 20240725 | 131200 | 320006444000 | 291500 | 292000 | 292500 | 291500 | 785 |
| 348 | 20240725 | 131100 | 319777363500 | 292000 | 292000 | 292500 | 292000 | 266 |
| 349 | 20240725 | 131000 | 319699684000 | 292000 | 292500 | 292500 | 292000 | 566 |
| 350 | 20240725 | 130900 | 319534388000 | 292500 | 290500 | 292500 | 290500 | 4021 |
| 351 | 20240725 | 130800 | 318362249000 | 290500 | 290500 | 291000 | 290500 | 387 |
| 352 | 20240725 | 130700 | 318249802000 | 290500 | 290500 | 291000 | 290500 | 828 |
| 353 | 20240725 | 130600 | 318009265000 | 290500 | 291000 | 291500 | 290500 | 3143 |
| 354 | 20240725 | 130500 | 317094791000 | 291000 | 291000 | 291500 | 291000 | 961 |
| 355 | 20240725 | 130400 | 316814770000 | 291000 | 291000 | 291500 | 291000 | 1196 |
| 356 | 20240725 | 130300 | 316466387500 | 291000 | 290500 | 292000 | 290500 | 5111 |
| 357 | 20240725 | 130200 | 314978649500 | 290500 | 290500 | 291000 | 290000 | 2432 |
| 358 | 20240725 | 130100 | 314272492000 | 290500 | 291000 | 291500 | 290000 | 2841 |
| 359 | 20240725 | 130000 | 313447147000 | 291000 | 291000 | 291500 | 291000 | 2955 |
| 360 | 20240725 | 125900 | 312587051000 | 291000 | 291500 | 291500 | 290500 | 4052 |
| 361 | 20240725 | 125800 | 311408311500 | 291500 | 293000 | 293500 | 291500 | 6978 |
| 362 | 20240725 | 125700 | 309368832500 | 293000 | 294000 | 294500 | 293000 | 8617 |
| 363 | 20240725 | 125600 | 306837083000 | 294000 | 295000 | 295000 | 294000 | 8736 |
| 364 | 20240725 | 125500 | 304262586500 | 295000 | 295000 | 295500 | 295000 | 783 |
| 365 | 20240725 | 125400 | 304031586500 | 295000 | 295000 | 295500 | 295000 | 983 |
| 366 | 20240725 | 125300 | 303741402500 | 295000 | 295500 | 295500 | 295000 | 2515 |
| 367 | 20240725 | 125200 | 302998517000 | 295500 | 295500 | 295500 | 295500 | 805 |
| 368 | 20240725 | 125100 | 302760639500 | 295500 | 296000 | 296500 | 295500 | 1359 |
| 369 | 20240725 | 125000 | 302358628000 | 296000 | 296000 | 296500 | 296000 | 1763 |
| 370 | 20240725 | 124900 | 301836778500 | 296000 | 296000 | 296500 | 296000 | 362 |
| 371 | 20240725 | 124800 | 301729608000 | 296000 | 296500 | 297000 | 296000 | 1352 |
| 372 | 20240725 | 124700 | 301329052000 | 296500 | 296500 | 297000 | 296500 | 2031 |
| 373 | 20240725 | 124600 | 300726151500 | 296500 | 296500 | 297000 | 296500 | 348 |
| 374 | 20240725 | 124500 | 300622963500 | 297000 | 296500 | 297000 | 296500 | 471 |
| 375 | 20240725 | 124400 | 300483311500 | 296500 | 296500 | 297000 | 296500 | 726 |
| 376 | 20240725 | 124300 | 300268034000 | 296500 | 296500 | 297000 | 296500 | 668 |
| 377 | 20240725 | 124200 | 300069918500 | 296500 | 296500 | 297000 | 296500 | 1787 |
| 378 | 20240725 | 124100 | 299539350500 | 296500 | 296500 | 297000 | 296500 | 331 |
| 379 | 20240725 | 124000 | 299441194500 | 296500 | 296500 | 297000 | 296500 | 742 |
| 380 | 20240725 | 123900 | 299221166000 | 296500 | 296500 | 297000 | 296500 | 154 |
| 381 | 20240725 | 123800 | 299175491000 | 296500 | 297000 | 297000 | 296500 | 618 |
| 382 | 20240725 | 123700 | 298992232500 | 297000 | 297000 | 297500 | 297000 | 3201 |
| 383 | 20240725 | 123600 | 298041533500 | 297000 | 297500 | 297500 | 297000 | 232 |
| 384 | 20240725 | 123500 | 297972615500 | 297500 | 297000 | 297500 | 297000 | 404 |
| 385 | 20240725 | 123400 | 297852566000 | 297000 | 297000 | 297500 | 297000 | 268 |
| 386 | 20240725 | 123300 | 297772969500 | 297000 | 297000 | 297500 | 297000 | 276 |
| 387 | 20240725 | 123200 | 297690989000 | 297000 | 297000 | 297500 | 297000 | 496 |
| 388 | 20240725 | 123100 | 297543563500 | 297000 | 297000 | 297500 | 297000 | 739 |
| 389 | 20240725 | 123000 | 297323812000 | 297000 | 297500 | 298000 | 297000 | 668 |
| 390 | 20240725 | 122900 | 297125315500 | 297500 | 297500 | 298000 | 297000 | 1997 |
| 391 | 20240725 | 122800 | 296531159000 | 297500 | 299000 | 299000 | 297500 | 6422 |
| 392 | 20240725 | 122700 | 294615730000 | 298500 | 298500 | 299000 | 298500 | 350 |
| 393 | 20240725 | 122600 | 294511135500 | 298500 | 298500 | 299000 | 298500 | 453 |
| 394 | 20240725 | 122500 | 294375821500 | 298500 | 299000 | 299000 | 298500 | 310 |
| 395 | 20240725 | 122400 | 294283206500 | 299000 | 298500 | 299000 | 298500 | 447 |
| 396 | 20240725 | 122300 | 294149643500 | 299000 | 299000 | 299000 | 298500 | 310 |
| 397 | 20240725 | 122200 | 294057044500 | 298500 | 298500 | 299000 | 298500 | 228 |
| 398 | 20240725 | 122100 | 293988930000 | 299000 | 298500 | 299000 | 298500 | 1744 |
| 399 | 20240725 | 122000 | 293467611500 | 298500 | 298500 | 299000 | 298500 | 592 |
| 400 | 20240725 | 121900 | 293290667000 | 298500 | 299000 | 299000 | 298500 | 560 |
| 401 | 20240725 | 121800 | 293123406000 | 299000 | 298500 | 299000 | 298500 | 392 |
| 402 | 20240725 | 121700 | 293006243500 | 298500 | 298500 | 299000 | 298500 | 638 |
| 403 | 20240725 | 121600 | 292815571500 | 298500 | 299000 | 299000 | 298500 | 324 |
| 404 | 20240725 | 121500 | 292718854500 | 298500 | 299500 | 300000 | 298500 | 2127 |
| 405 | 20240725 | 121400 | 292082747500 | 299500 | 299000 | 300000 | 299000 | 810 |
| 406 | 20240725 | 121300 | 291840175500 | 299500 | 299500 | 299500 | 299000 | 444 |
| 407 | 20240725 | 121200 | 291707295500 | 299000 | 299000 | 299500 | 299000 | 1697 |
| 408 | 20240725 | 121100 | 291199173000 | 299500 | 299000 | 299500 | 298500 | 1570 |
| 409 | 20240725 | 121000 | 290729663500 | 298500 | 298000 | 299000 | 298000 | 1213 |
| 410 | 20240725 | 120900 | 290367643000 | 298000 | 298000 | 298500 | 298000 | 314 |
| 411 | 20240725 | 120800 | 290274064000 | 298000 | 298000 | 298500 | 297500 | 1763 |
| 412 | 20240725 | 120700 | 289748743500 | 298000 | 298000 | 298500 | 298000 | 652 |
| 413 | 20240725 | 120600 | 289554258500 | 298000 | 299500 | 300000 | 298000 | 5316 |
| 414 | 20240725 | 120500 | 287966578000 | 299500 | 299000 | 299500 | 299000 | 3184 |
| 415 | 20240725 | 120400 | 287013271000 | 299000 | 298000 | 299500 | 297500 | 4296 |
| 416 | 20240725 | 120300 | 285729689000 | 298000 | 297500 | 298000 | 297500 | 1352 |
| 417 | 20240725 | 120200 | 285326861500 | 297500 | 297500 | 298000 | 297000 | 872 |
| 418 | 20240725 | 120100 | 285067566000 | 297000 | 295500 | 297500 | 295500 | 4075 |
| 419 | 20240725 | 120000 | 283859471000 | 295500 | 295500 | 296000 | 295500 | 390 |
| 420 | 20240725 | 115900 | 283744208500 | 296000 | 295500 | 296000 | 295500 | 576 |
| 421 | 20240725 | 115800 | 283573953000 | 295500 | 295500 | 296000 | 295500 | 232 |
| 422 | 20240725 | 115700 | 283505362500 | 295500 | 295500 | 296000 | 295500 | 822 |
| 423 | 20240725 | 115600 | 283262234000 | 295500 | 295500 | 296000 | 295500 | 611 |
| 424 | 20240725 | 115500 | 283081639500 | 296000 | 295000 | 296000 | 295000 | 2538 |
| 425 | 20240725 | 115400 | 282331748500 | 295000 | 295000 | 295500 | 295000 | 1564 |
| 426 | 20240725 | 115300 | 281870353000 | 295000 | 295000 | 295500 | 295000 | 781 |
| 427 | 20240725 | 115200 | 281639909000 | 295000 | 295500 | 295500 | 295000 | 426 |
| 428 | 20240725 | 115100 | 281514189000 | 295000 | 295000 | 295500 | 295000 | 533 |
| 429 | 20240725 | 115000 | 281356936500 | 295000 | 295000 | 295500 | 295000 | 184 |
| 430 | 20240725 | 114900 | 281302650500 | 295500 | 294500 | 295500 | 294500 | 878 |
| 431 | 20240725 | 114800 | 281043623500 | 294500 | 295000 | 295500 | 294500 | 2406 |
| 432 | 20240725 | 114700 | 280333965500 | 295500 | 295000 | 295500 | 295000 | 434 |
| 433 | 20240725 | 114600 | 280205932000 | 295000 | 294000 | 295500 | 294000 | 2679 |
| 434 | 20240725 | 114500 | 279416566500 | 294000 | 294000 | 294500 | 294000 | 1122 |
| 435 | 20240725 | 114400 | 279086697000 | 294000 | 294000 | 294500 | 294000 | 1183 |
| 436 | 20240725 | 114300 | 278738891500 | 294000 | 294000 | 294500 | 294000 | 1593 |
| 437 | 20240725 | 114200 | 278270493000 | 294500 | 295500 | 295500 | 294500 | 10157 |
| 438 | 20240725 | 114100 | 275275363500 | 295500 | 295500 | 296000 | 295500 | 841 |
| 439 | 20240725 | 114000 | 275026834500 | 295500 | 295500 | 296500 | 295500 | 2126 |
| 440 | 20240725 | 113900 | 274397600000 | 295500 | 296500 | 296500 | 295500 | 7899 |
| 441 | 20240725 | 113800 | 272058142000 | 296500 | 296500 | 297000 | 296500 | 320 |
| 442 | 20240725 | 113700 | 271963232000 | 296500 | 297000 | 297000 | 296500 | 1539 |
| 443 | 20240725 | 113600 | 271506371500 | 297000 | 297500 | 297500 | 297000 | 320 |
| 444 | 20240725 | 113500 | 271411315500 | 297000 | 297000 | 297500 | 297000 | 356 |
| 445 | 20240725 | 113400 | 271305574000 | 297000 | 297000 | 297500 | 297000 | 1602 |
| 446 | 20240725 | 113300 | 270829488500 | 297000 | 296500 | 297500 | 296500 | 2047 |
| 447 | 20240725 | 113200 | 270221149500 | 296500 | 296500 | 297000 | 296500 | 794 |
| 448 | 20240725 | 113100 | 269985676500 | 297000 | 296500 | 297000 | 296500 | 570 |
| 449 | 20240725 | 113000 | 269816533500 | 296500 | 296500 | 297000 | 296500 | 726 |
| 450 | 20240725 | 112900 | 269601135000 | 296500 | 296500 | 297000 | 296500 | 942 |
| 451 | 20240725 | 112800 | 269321829000 | 296500 | 297000 | 297000 | 296500 | 1272 |
| 452 | 20240725 | 112700 | 268944137500 | 297000 | 297500 | 297500 | 297000 | 1538 |
| 453 | 20240725 | 112600 | 268487286000 | 297000 | 297000 | 297500 | 297000 | 501 |
| 454 | 20240725 | 112500 | 268338461500 | 297000 | 297500 | 298000 | 297000 | 2485 |
| 455 | 20240725 | 112400 | 267599574000 | 297000 | 298000 | 299000 | 297000 | 5040 |
| 456 | 20240725 | 112300 | 266094842000 | 298500 | 297500 | 298500 | 297500 | 898 |
| 457 | 20240725 | 112200 | 265827285000 | 297500 | 296000 | 298000 | 296000 | 6842 |
| 458 | 20240725 | 112100 | 263796442500 | 296000 | 296500 | 297500 | 296000 | 3312 |
| 459 | 20240725 | 112000 | 262813743000 | 297000 | 297000 | 297500 | 296500 | 3030 |
| 460 | 20240725 | 111900 | 261913836000 | 297500 | 297000 | 298000 | 296500 | 2285 |
| 461 | 20240725 | 111800 | 261234698500 | 297000 | 296500 | 297000 | 296500 | 934 |
| 462 | 20240725 | 111700 | 260957752500 | 296500 | 296500 | 297000 | 296000 | 866 |
| 463 | 20240725 | 111600 | 260700982500 | 296500 | 296000 | 297500 | 296000 | 3662 |
| 464 | 20240725 | 111500 | 259614967000 | 296000 | 296000 | 297500 | 296000 | 5263 |
| 465 | 20240725 | 111400 | 258053484500 | 296000 | 296000 | 296500 | 296000 | 2811 |
| 466 | 20240725 | 111300 | 257221367500 | 296500 | 296500 | 297000 | 296000 | 5018 |
| 467 | 20240725 | 111200 | 255734229500 | 296500 | 297500 | 297500 | 296500 | 10475 |
| 468 | 20240725 | 111100 | 252624182500 | 297500 | 298500 | 298500 | 297500 | 5573 |
| 469 | 20240725 | 111000 | 250964369500 | 298500 | 298500 | 299000 | 298500 | 1844 |
| 470 | 20240725 | 110900 | 250413918500 | 299000 | 299000 | 299000 | 298500 | 3072 |
| 471 | 20240725 | 110800 | 249495862500 | 299000 | 298500 | 299500 | 298500 | 2510 |
| 472 | 20240725 | 110700 | 248745326000 | 298500 | 298500 | 299000 | 298500 | 979 |
| 473 | 20240725 | 110600 | 248453038000 | 298500 | 298500 | 299000 | 298500 | 1699 |
| 474 | 20240725 | 110500 | 247945877500 | 298500 | 298500 | 299000 | 298500 | 4206 |
| 475 | 20240725 | 110400 | 246690051500 | 298500 | 299000 | 299500 | 298500 | 7950 |
| 476 | 20240725 | 110300 | 244315001500 | 299000 | 299000 | 299500 | 299000 | 931 |
| 477 | 20240725 | 110200 | 244036615000 | 299000 | 299000 | 299500 | 299000 | 1109 |
| 478 | 20240725 | 110100 | 243704916500 | 299000 | 299500 | 300000 | 299000 | 2822 |
| 479 | 20240725 | 110000 | 242859837500 | 300000 | 300000 | 300500 | 299500 | 5624 |
| 480 | 20240725 | 105900 | 241173272500 | 300000 | 300000 | 300500 | 300000 | 749 |
| 481 | 20240725 | 105800 | 240948560000 | 300500 | 300000 | 300500 | 300000 | 1181 |
| 482 | 20240725 | 105700 | 240594147000 | 300500 | 300500 | 300500 | 300000 | 1732 |
| 483 | 20240725 | 105600 | 240073951000 | 300500 | 300500 | 301000 | 300500 | 640 |
| 484 | 20240725 | 105500 | 239881599500 | 300500 | 300500 | 301000 | 300500 | 540 |
| 485 | 20240725 | 105400 | 239719278000 | 300500 | 301500 | 301500 | 300500 | 1788 |
| 486 | 20240725 | 105300 | 239181266500 | 301500 | 301000 | 301500 | 301000 | 489 |
| 487 | 20240725 | 105200 | 239034039000 | 301500 | 300500 | 301500 | 300500 | 3276 |
| 488 | 20240725 | 105100 | 238047196000 | 300500 | 300500 | 301000 | 300500 | 1004 |
| 489 | 20240725 | 105000 | 237745360500 | 300500 | 300000 | 301000 | 300000 | 2858 |
| 490 | 20240725 | 104900 | 236886837500 | 300000 | 301000 | 301000 | 300000 | 6798 |
| 491 | 20240725 | 104800 | 234845481500 | 300500 | 300500 | 301000 | 300500 | 7013 |
| 492 | 20240725 | 104700 | 232738042000 | 300500 | 300500 | 301000 | 300500 | 1695 |
| 493 | 20240725 | 104600 | 232228459500 | 301000 | 300500 | 301000 | 300500 | 1202 |
| 494 | 20240725 | 104500 | 231867039500 | 301000 | 301000 | 301500 | 300500 | 5099 |
| 495 | 20240725 | 104400 | 230332169000 | 301000 | 301000 | 301500 | 301000 | 611 |
| 496 | 20240725 | 104300 | 230148148000 | 301000 | 301000 | 301500 | 301000 | 794 |
| 497 | 20240725 | 104200 | 229908868000 | 301000 | 301000 | 301500 | 301000 | 1197 |
| 498 | 20240725 | 104100 | 229548086000 | 301000 | 301000 | 301500 | 301000 | 1529 |
| 499 | 20240725 | 104000 | 229087688500 | 301000 | 301000 | 301500 | 301000 | 2591 |
| 500 | 20240725 | 103900 | 228307750500 | 301500 | 301500 | 301500 | 301000 | 466 |
| 501 | 20240725 | 103800 | 228167458000 | 301000 | 301500 | 301500 | 301000 | 737 |
| 502 | 20240725 | 103700 | 227945433000 | 301000 | 301500 | 302000 | 301000 | 2053 |
| 503 | 20240725 | 103600 | 227326473500 | 301500 | 302000 | 302500 | 301500 | 837 |
| 504 | 20240725 | 103500 | 227073709000 | 302000 | 302000 | 302500 | 301500 | 1584 |
| 505 | 20240725 | 103400 | 226595711000 | 302000 | 302000 | 302500 | 302000 | 405 |
| 506 | 20240725 | 103300 | 226473364500 | 302500 | 303000 | 303000 | 302000 | 2957 |
| 507 | 20240725 | 103200 | 225578805000 | 302500 | 302500 | 303500 | 302500 | 2294 |
| 508 | 20240725 | 103100 | 224884085500 | 302500 | 302000 | 303000 | 302000 | 704 |
| 509 | 20240725 | 103000 | 224671091000 | 302500 | 301000 | 302500 | 301000 | 4366 |
| 510 | 20240725 | 102900 | 223355123500 | 301000 | 301000 | 301500 | 301000 | 787 |
| 511 | 20240725 | 102800 | 223118163500 | 301000 | 301000 | 301500 | 301000 | 1452 |
| 512 | 20240725 | 102700 | 222680754500 | 301500 | 301000 | 301500 | 301000 | 1286 |
| 513 | 20240725 | 102600 | 222293625000 | 301000 | 301000 | 301500 | 301000 | 920 |
| 514 | 20240725 | 102500 | 222016678500 | 301000 | 301000 | 301500 | 301000 | 1804 |
| 515 | 20240725 | 102400 | 221473557500 | 301500 | 302000 | 302500 | 301000 | 4123 |
| 516 | 20240725 | 102300 | 220230420000 | 302500 | 302500 | 303000 | 302000 | 4972 |
| 517 | 20240725 | 102200 | 218726636000 | 302500 | 302000 | 302500 | 302000 | 805 |
| 518 | 20240725 | 102100 | 218483491000 | 302000 | 302000 | 302500 | 302000 | 1390 |
| 519 | 20240725 | 102000 | 218063697000 | 302000 | 301500 | 302500 | 301500 | 3719 |
| 520 | 20240725 | 101900 | 216940928000 | 301500 | 302000 | 302000 | 301500 | 2084 |
| 521 | 20240725 | 101800 | 216312475500 | 302000 | 303000 | 304000 | 301500 | 13657 |
| 522 | 20240725 | 101700 | 212179211500 | 303000 | 303500 | 303500 | 303000 | 740 |
| 523 | 20240725 | 101600 | 211954852500 | 303000 | 302500 | 303500 | 302500 | 1799 |
| 524 | 20240725 | 101500 | 211409863500 | 303000 | 303000 | 303500 | 302500 | 1622 |
| 525 | 20240725 | 101400 | 210918398500 | 303000 | 304000 | 304000 | 303000 | 2813 |
| 526 | 20240725 | 101300 | 210065362000 | 303500 | 304000 | 304000 | 303500 | 1084 |
| 527 | 20240725 | 101200 | 209736317000 | 304000 | 304000 | 304500 | 304000 | 944 |
| 528 | 20240725 | 101100 | 209449311500 | 304500 | 304000 | 304500 | 304000 | 636 |
| 529 | 20240725 | 101000 | 209255918500 | 304000 | 304000 | 305000 | 303500 | 2050 |
| 530 | 20240725 | 100900 | 208632443500 | 303500 | 304500 | 305000 | 303500 | 4772 |
| 531 | 20240725 | 100800 | 207180976500 | 304500 | 304000 | 305000 | 304000 | 1991 |
| 532 | 20240725 | 100700 | 206575018000 | 304500 | 304000 | 305000 | 304000 | 4130 |
| 533 | 20240725 | 100600 | 205317054500 | 304000 | 304500 | 304500 | 304000 | 791 |
| 534 | 20240725 | 100500 | 205076276000 | 304000 | 304000 | 305000 | 304000 | 389 |
| 535 | 20240725 | 100400 | 204957890500 | 304000 | 303500 | 305000 | 303000 | 3540 |
| 536 | 20240725 | 100300 | 203881883000 | 304000 | 303500 | 304500 | 303500 | 2277 |
| 537 | 20240725 | 100200 | 203189764000 | 304000 | 303500 | 304000 | 303000 | 2738 |
| 538 | 20240725 | 100100 | 202358586000 | 304000 | 302500 | 304000 | 302000 | 3053 |
| 539 | 20240725 | 100000 | 201433257000 | 302500 | 303500 | 304000 | 301500 | 19238 |
| 540 | 20240725 | 095900 | 195614690500 | 304000 | 304500 | 305000 | 303500 | 6954 |
| 541 | 20240725 | 095800 | 193499772500 | 305000 | 306000 | 306000 | 305000 | 4232 |
| 542 | 20240725 | 095700 | 192207762500 | 306000 | 307000 | 307000 | 305500 | 3314 |
| 543 | 20240725 | 095600 | 191192574000 | 307000 | 306000 | 307000 | 306000 | 3479 |
| 544 | 20240725 | 095500 | 190125370500 | 306500 | 306000 | 306500 | 306000 | 810 |
| 545 | 20240725 | 095400 | 189877423500 | 306000 | 304500 | 306500 | 304500 | 4512 |
| 546 | 20240725 | 095300 | 188498925000 | 305000 | 304500 | 305500 | 304000 | 5170 |
| 547 | 20240725 | 095200 | 186924244000 | 304500 | 306000 | 306000 | 304500 | 4767 |
| 548 | 20240725 | 095100 | 185469637500 | 305500 | 305000 | 306000 | 305000 | 4353 |
| 549 | 20240725 | 095000 | 184139345000 | 305000 | 305000 | 305500 | 305000 | 850 |
| 550 | 20240725 | 094900 | 183880057500 | 305000 | 305000 | 305500 | 305000 | 1314 |
| 551 | 20240725 | 094800 | 183479247500 | 305000 | 305500 | 306000 | 305000 | 3193 |
| 552 | 20240725 | 094700 | 182503683500 | 305500 | 304500 | 306000 | 304500 | 4987 |
| 553 | 20240725 | 094600 | 180981392500 | 304500 | 305000 | 305500 | 304000 | 7838 |
| 554 | 20240725 | 094500 | 178592604500 | 305000 | 306000 | 306000 | 305000 | 7721 |
| 555 | 20240725 | 094400 | 176233376500 | 306000 | 308000 | 308000 | 306000 | 13885 |
| 556 | 20240725 | 094300 | 171970514000 | 308000 | 307500 | 308500 | 307500 | 2523 |
| 557 | 20240725 | 094200 | 171193664000 | 307500 | 307500 | 308000 | 307500 | 1079 |
| 558 | 20240725 | 094100 | 170861728000 | 307500 | 307500 | 308000 | 307500 | 1533 |
| 559 | 20240725 | 094000 | 170389991500 | 307500 | 308500 | 309000 | 307000 | 6371 |
| 560 | 20240725 | 093900 | 168429309000 | 308500 | 308500 | 309500 | 308500 | 4635 |
| 561 | 20240725 | 093800 | 166996984000 | 308500 | 309000 | 309500 | 308000 | 3587 |
| 562 | 20240725 | 093700 | 165889462000 | 309000 | 308000 | 309500 | 307500 | 4438 |
| 563 | 20240725 | 093600 | 164519251500 | 308000 | 307500 | 308500 | 307000 | 7748 |
| 564 | 20240725 | 093500 | 162136563500 | 307500 | 309500 | 309500 | 307000 | 16487 |
| 565 | 20240725 | 093400 | 157057416000 | 309000 | 308500 | 310000 | 308500 | 3573 |
| 566 | 20240725 | 093300 | 155953133000 | 308500 | 309000 | 309500 | 308500 | 4587 |
| 567 | 20240725 | 093200 | 154536704500 | 309500 | 309000 | 310000 | 309000 | 7298 |
| 568 | 20240725 | 093100 | 152278525000 | 309000 | 311500 | 311500 | 309000 | 9352 |
| 569 | 20240725 | 093000 | 149379645000 | 311000 | 312000 | 312000 | 310000 | 10205 |
| 570 | 20240725 | 092900 | 146206511500 | 312000 | 311500 | 312500 | 311000 | 12151 |
| 571 | 20240725 | 092800 | 142414780500 | 311500 | 311000 | 312000 | 309500 | 4588 |
| 572 | 20240725 | 092700 | 140987705000 | 310500 | 308500 | 311000 | 308500 | 6026 |
| 573 | 20240725 | 092600 | 139122401500 | 309500 | 309000 | 309500 | 308000 | 5793 |
| 574 | 20240725 | 092500 | 137335945000 | 309000 | 308000 | 309500 | 307500 | 7259 |
| 575 | 20240725 | 092400 | 135098717000 | 308000 | 309000 | 311500 | 308000 | 10804 |
| 576 | 20240725 | 092300 | 131757810000 | 309500 | 310000 | 312000 | 309000 | 15932 |
| 577 | 20240725 | 092200 | 126815574000 | 310500 | 311500 | 312500 | 310000 | 20939 |
| 578 | 20240725 | 092100 | 120294660000 | 311500 | 311000 | 311500 | 310500 | 6400 |
| 579 | 20240725 | 092000 | 118304840000 | 311000 | 310000 | 311000 | 308000 | 17331 |
| 580 | 20240725 | 091900 | 112938150000 | 310000 | 311500 | 311500 | 310000 | 16389 |
| 581 | 20240725 | 091800 | 107845902500 | 311500 | 310500 | 311500 | 310000 | 7892 |
| 582 | 20240725 | 091700 | 105393312500 | 310500 | 311500 | 312000 | 309500 | 19274 |
| 583 | 20240725 | 091600 | 99400531500 | 312000 | 308000 | 312000 | 307500 | 36936 |
| 584 | 20240725 | 091500 | 87956158000 | 308000 | 306500 | 308500 | 306500 | 5523 |
| 585 | 20240725 | 091400 | 86258922500 | 306500 | 309000 | 309000 | 306500 | 16036 |
| 586 | 20240725 | 091300 | 81323732500 | 309000 | 308000 | 309000 | 307500 | 12829 |
| 587 | 20240725 | 091200 | 77368526500 | 308000 | 306500 | 308000 | 306000 | 5116 |
| 588 | 20240725 | 091100 | 75796813000 | 306500 | 305000 | 307000 | 305000 | 6871 |
| 589 | 20240725 | 091000 | 73691841000 | 305000 | 306500 | 306500 | 304000 | 24790 |
| 590 | 20240725 | 090900 | 66127586500 | 306500 | 308000 | 308000 | 305500 | 16650 |
| 591 | 20240725 | 090800 | 61024964000 | 308000 | 307000 | 308000 | 306500 | 7083 |
| 592 | 20240725 | 090700 | 58850091500 | 307000 | 305500 | 308000 | 305000 | 30517 |
| 593 | 20240725 | 090600 | 49483719500 | 305500 | 304500 | 306000 | 304000 | 15244 |
| 594 | 20240725 | 090500 | 44832659500 | 304000 | 304500 | 305500 | 303500 | 20476 |
| 595 | 20240725 | 090400 | 38597532000 | 304500 | 301000 | 305500 | 301000 | 19190 |
| 596 | 20240725 | 090300 | 32755717000 | 301500 | 298000 | 301500 | 296000 | 14040 |
| 597 | 20240725 | 090200 | 28566490500 | 297500 | 303000 | 304500 | 297000 | 32651 |
| 598 | 20240725 | 090100 | 18746733500 | 303000 | 302500 | 305500 | 302000 | 29101 |
| 599 | 20240725 | 090000 | 9896086500 | 302500 | 299500 | 303000 | 299000 | 32720 |