34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240729 | 184000 | 62665599500 | 214000 | 214000 | 214000 | 214000 | 13708 |
| 3 | 20240729 | 183900 | 62665599500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 4 | 20240729 | 183800 | 62665599500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 5 | 20240729 | 183700 | 62665599500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 6 | 20240729 | 183600 | 62665599500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 7 | 20240729 | 183500 | 62665599500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 8 | 20240729 | 183400 | 62665599500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 9 | 20240729 | 183300 | 62665599500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 10 | 20240729 | 183200 | 62665599500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 11 | 20240729 | 183100 | 62665599500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 12 | 20240729 | 183000 | 62665599500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 13 | 20240729 | 182900 | 62665599500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 14 | 20240729 | 182800 | 62665599500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 15 | 20240729 | 182700 | 62665599500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 16 | 20240729 | 182600 | 62665599500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 17 | 20240729 | 182500 | 62665599500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 18 | 20240729 | 182400 | 62665599500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 19 | 20240729 | 182300 | 62665599500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 20 | 20240729 | 182200 | 62665599500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 21 | 20240729 | 182100 | 62665599500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 22 | 20240729 | 182000 | 62665599500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 23 | 20240729 | 181900 | 62665599500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 24 | 20240729 | 181800 | 62665599500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 25 | 20240729 | 181700 | 62665599500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 26 | 20240729 | 181600 | 62665599500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 27 | 20240729 | 181500 | 62665599500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 28 | 20240729 | 181400 | 62665599500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 29 | 20240729 | 181300 | 62665599500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 30 | 20240729 | 181200 | 62665599500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 31 | 20240729 | 181100 | 62665599500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 32 | 20240729 | 181000 | 62665599500 | 214000 | 214000 | 214000 | 214000 | 13708 |
| 33 | 20240729 | 180900 | 62665599500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 34 | 20240729 | 180800 | 62665599500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 35 | 20240729 | 180700 | 62665599500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 36 | 20240729 | 180600 | 62665599500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 37 | 20240729 | 180500 | 62665599500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 38 | 20240729 | 180400 | 62665599500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 39 | 20240729 | 180300 | 62665599500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 40 | 20240729 | 180200 | 62665599500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 41 | 20240729 | 180100 | 62665599500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 42 | 20240729 | 180000 | 62665599500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 43 | 20240729 | 175900 | 62665599500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 44 | 20240729 | 175800 | 62665599500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 45 | 20240729 | 175700 | 62665599500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 46 | 20240729 | 175600 | 62665599500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 47 | 20240729 | 175500 | 62665599500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 48 | 20240729 | 175400 | 62665599500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 49 | 20240729 | 175300 | 62665599500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 50 | 20240729 | 175200 | 62665599500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 51 | 20240729 | 175100 | 62665599500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 52 | 20240729 | 175000 | 62665599500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 53 | 20240729 | 174900 | 62665599500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 54 | 20240729 | 174800 | 62665599500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 55 | 20240729 | 174700 | 62665599500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 56 | 20240729 | 174600 | 62665599500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 57 | 20240729 | 174500 | 62665599500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 58 | 20240729 | 174400 | 62665599500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 59 | 20240729 | 174300 | 62665599500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 60 | 20240729 | 174200 | 62665599500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 61 | 20240729 | 174100 | 62665599500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 62 | 20240729 | 174000 | 62665599500 | 214000 | 214000 | 214000 | 214000 | 13708 |
| 63 | 20240729 | 173900 | 62665599500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 64 | 20240729 | 173800 | 62665599500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 65 | 20240729 | 173700 | 62665599500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 66 | 20240729 | 173600 | 62665599500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 67 | 20240729 | 173500 | 62665599500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 68 | 20240729 | 173400 | 62665599500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 69 | 20240729 | 173300 | 62665599500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 70 | 20240729 | 173200 | 62665599500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 71 | 20240729 | 173100 | 62665599500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 72 | 20240729 | 173000 | 62665599500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 73 | 20240729 | 172900 | 62665599500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 74 | 20240729 | 172800 | 62665599500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 75 | 20240729 | 172700 | 62665599500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 76 | 20240729 | 172600 | 62665599500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 77 | 20240729 | 172500 | 62665599500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 78 | 20240729 | 172400 | 62665599500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 79 | 20240729 | 172300 | 62665599500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 80 | 20240729 | 172200 | 62665599500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 81 | 20240729 | 172100 | 62665599500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 82 | 20240729 | 172000 | 62665599500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 83 | 20240729 | 171900 | 62665599500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 84 | 20240729 | 171800 | 62665599500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 85 | 20240729 | 171700 | 62665599500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 86 | 20240729 | 171600 | 62665599500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 87 | 20240729 | 171500 | 62665599500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 88 | 20240729 | 171400 | 62665599500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 89 | 20240729 | 171300 | 62665599500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 90 | 20240729 | 171200 | 62665599500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 91 | 20240729 | 171100 | 62665599500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 92 | 20240729 | 171000 | 62665599500 | 214000 | 214000 | 214000 | 214000 | 13708 |
| 93 | 20240729 | 170900 | 62665599500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 94 | 20240729 | 170800 | 62665599500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 95 | 20240729 | 170700 | 62665599500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 96 | 20240729 | 170600 | 62665599500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 97 | 20240729 | 170500 | 62665599500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 98 | 20240729 | 170400 | 62665599500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 99 | 20240729 | 170300 | 62665599500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 100 | 20240729 | 170200 | 62665599500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 101 | 20240729 | 170100 | 62665599500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 102 | 20240729 | 170000 | 62665599500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 103 | 20240729 | 165900 | 62665599500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 104 | 20240729 | 165800 | 62665599500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 105 | 20240729 | 165700 | 62665599500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 106 | 20240729 | 165600 | 62665599500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 107 | 20240729 | 165500 | 62665599500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 108 | 20240729 | 165400 | 62665599500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 109 | 20240729 | 165300 | 62665599500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 110 | 20240729 | 165200 | 62665599500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 111 | 20240729 | 165100 | 62665599500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 112 | 20240729 | 165000 | 62665599500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 113 | 20240729 | 164900 | 62665599500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 114 | 20240729 | 164800 | 62665599500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 115 | 20240729 | 164700 | 62665599500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 116 | 20240729 | 164600 | 62665599500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 117 | 20240729 | 164500 | 62665599500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 118 | 20240729 | 164400 | 62665599500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 119 | 20240729 | 164300 | 62665599500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 120 | 20240729 | 164200 | 62665599500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 121 | 20240729 | 164100 | 62665599500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 122 | 20240729 | 164000 | 62665599500 | 214000 | 214000 | 214000 | 214000 | 13708 |
| 123 | 20240729 | 163900 | 62665599500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 124 | 20240729 | 163800 | 62665599500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 125 | 20240729 | 163700 | 62665599500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 126 | 20240729 | 163600 | 62665599500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 127 | 20240729 | 163500 | 62665599500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 128 | 20240729 | 163400 | 62665599500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 129 | 20240729 | 163300 | 62665599500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 130 | 20240729 | 163200 | 62665599500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 131 | 20240729 | 163100 | 62665599500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 132 | 20240729 | 163000 | 62665599500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 133 | 20240729 | 162900 | 62665599500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 134 | 20240729 | 162800 | 62665599500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 135 | 20240729 | 162700 | 62665599500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 136 | 20240729 | 162600 | 62665599500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 137 | 20240729 | 162500 | 62665599500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 138 | 20240729 | 162400 | 62665599500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 139 | 20240729 | 162300 | 62665599500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 140 | 20240729 | 162200 | 62665599500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 141 | 20240729 | 162100 | 62665599500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 142 | 20240729 | 162000 | 62665599500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 143 | 20240729 | 161900 | 62665599500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 144 | 20240729 | 161800 | 62665599500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 145 | 20240729 | 161700 | 62665599500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 146 | 20240729 | 161600 | 62665599500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 147 | 20240729 | 161500 | 62665599500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 148 | 20240729 | 161400 | 62665599500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 149 | 20240729 | 161300 | 62665599500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 150 | 20240729 | 161200 | 62665599500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 151 | 20240729 | 161100 | 62665599500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 152 | 20240729 | 161000 | 62665599500 | 214000 | 214000 | 214000 | 214000 | 13708 |
| 153 | 20240729 | 160900 | 62665599500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 154 | 20240729 | 160800 | 62665599500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 155 | 20240729 | 160700 | 62665599500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 156 | 20240729 | 160600 | 62665599500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 157 | 20240729 | 160500 | 62665599500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 158 | 20240729 | 160400 | 62665599500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 159 | 20240729 | 160300 | 62665599500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 160 | 20240729 | 160200 | 62665599500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 161 | 20240729 | 160100 | 62665599500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 162 | 20240729 | 160000 | 62665599500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 163 | 20240729 | 155900 | 62665599500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 164 | 20240729 | 155800 | 62665599500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 165 | 20240729 | 155700 | 62665599500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 166 | 20240729 | 155600 | 62665599500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 167 | 20240729 | 155500 | 62665599500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 168 | 20240729 | 155400 | 62665599500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 169 | 20240729 | 155300 | 62665599500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 170 | 20240729 | 155200 | 62665599500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 171 | 20240729 | 155100 | 62665599500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 172 | 20240729 | 155000 | 62665599500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 173 | 20240729 | 154900 | 62665599500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 174 | 20240729 | 154800 | 62665599500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 175 | 20240729 | 154700 | 62665599500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 176 | 20240729 | 154600 | 62665599500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 177 | 20240729 | 154500 | 62665599500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 178 | 20240729 | 154400 | 62665599500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 179 | 20240729 | 154300 | 62665599500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 180 | 20240729 | 154200 | 62665599500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 181 | 20240729 | 154100 | 62665599500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 182 | 20240729 | 154000 | 62665599500 | 214000 | 214000 | 214000 | 214000 | 13708 |
| 183 | 20240729 | 153900 | 62665599500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 184 | 20240729 | 153800 | 62665599500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 185 | 20240729 | 153700 | 62665599500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 186 | 20240729 | 153600 | 62665599500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 187 | 20240729 | 153500 | 62665599500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 188 | 20240729 | 153400 | 62665599500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 189 | 20240729 | 153300 | 62665599500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 190 | 20240729 | 153200 | 62665599500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 191 | 20240729 | 153100 | 62665599500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 192 | 20240729 | 153000 | 62665599500 | 214000 | 214000 | 214000 | 214000 | 13708 |
| 193 | 20240729 | 152900 | 59732087500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 194 | 20240729 | 152800 | 59732087500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 195 | 20240729 | 152700 | 59732087500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 196 | 20240729 | 152600 | 59732087500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 197 | 20240729 | 152500 | 59732087500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 198 | 20240729 | 152400 | 59732087500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 199 | 20240729 | 152300 | 59732087500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 200 | 20240729 | 152200 | 59732087500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 201 | 20240729 | 152100 | 59732087500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 202 | 20240729 | 152000 | 59732087500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 203 | 20240729 | 151900 | 59732087500 | 214000 | 214500 | 214500 | 214000 | 1933 |
| 204 | 20240729 | 151800 | 59318088500 | 214000 | 213500 | 214500 | 213500 | 7402 |
| 205 | 20240729 | 151700 | 57734306500 | 213500 | 213500 | 214000 | 213500 | 1041 |
| 206 | 20240729 | 151600 | 57512014000 | 213500 | 213500 | 214000 | 213500 | 3112 |
| 207 | 20240729 | 151500 | 56847556000 | 213500 | 213500 | 214000 | 213500 | 739 |
| 208 | 20240729 | 151400 | 56689759500 | 213500 | 213500 | 214000 | 213500 | 865 |
| 209 | 20240729 | 151300 | 56505061000 | 213500 | 213500 | 214000 | 213500 | 777 |
| 210 | 20240729 | 151200 | 56339142000 | 213500 | 213500 | 214000 | 213500 | 857 |
| 211 | 20240729 | 151100 | 56156083000 | 213500 | 213500 | 214000 | 213500 | 561 |
| 212 | 20240729 | 151000 | 56036274500 | 213500 | 213500 | 214000 | 213500 | 504 |
| 213 | 20240729 | 150900 | 55928630000 | 213500 | 213500 | 214000 | 213500 | 189 |
| 214 | 20240729 | 150800 | 55888254500 | 214000 | 213500 | 214000 | 213500 | 199 |
| 215 | 20240729 | 150700 | 55845731500 | 213500 | 213500 | 214000 | 213500 | 225 |
| 216 | 20240729 | 150600 | 55797652500 | 213500 | 213500 | 214000 | 213500 | 930 |
| 217 | 20240729 | 150500 | 55598820500 | 213500 | 213000 | 214000 | 213000 | 466 |
| 218 | 20240729 | 150400 | 55499287500 | 213000 | 213000 | 213500 | 213000 | 3265 |
| 219 | 20240729 | 150300 | 54802332000 | 213000 | 213000 | 213500 | 213000 | 160 |
| 220 | 20240729 | 150200 | 54768230000 | 213000 | 213000 | 213500 | 213000 | 324 |
| 221 | 20240729 | 150100 | 54699188500 | 213000 | 213000 | 213500 | 213000 | 674 |
| 222 | 20240729 | 150000 | 54555612000 | 213000 | 213000 | 213500 | 213000 | 909 |
| 223 | 20240729 | 145900 | 54361726500 | 213000 | 213000 | 213500 | 213000 | 146 |
| 224 | 20240729 | 145800 | 54330624000 | 213000 | 213000 | 213500 | 213000 | 154 |
| 225 | 20240729 | 145700 | 54297808500 | 213000 | 213000 | 213500 | 213000 | 420 |
| 226 | 20240729 | 145600 | 54208305500 | 213000 | 213000 | 213500 | 213000 | 156 |
| 227 | 20240729 | 145500 | 54175071000 | 213000 | 212500 | 213500 | 212500 | 2239 |
| 228 | 20240729 | 145400 | 53698135500 | 212500 | 212500 | 213000 | 212500 | 114 |
| 229 | 20240729 | 145300 | 53673907000 | 212500 | 212500 | 213000 | 212500 | 219 |
| 230 | 20240729 | 145200 | 53627358000 | 212500 | 212500 | 213000 | 212500 | 129 |
| 231 | 20240729 | 145100 | 53599927000 | 213000 | 213000 | 213500 | 212500 | 1164 |
| 232 | 20240729 | 145000 | 53352013500 | 213000 | 213000 | 213500 | 213000 | 190 |
| 233 | 20240729 | 144900 | 53311516000 | 213000 | 213000 | 213500 | 213000 | 150 |
| 234 | 20240729 | 144800 | 53279562000 | 213000 | 213000 | 213500 | 213000 | 711 |
| 235 | 20240729 | 144700 | 53128112000 | 213500 | 213000 | 213500 | 213000 | 232 |
| 236 | 20240729 | 144600 | 53078630500 | 213000 | 213000 | 213500 | 213000 | 183 |
| 237 | 20240729 | 144500 | 53039612000 | 213500 | 213000 | 213500 | 213000 | 288 |
| 238 | 20240729 | 144400 | 52978163000 | 213000 | 213000 | 213500 | 213000 | 176 |
| 239 | 20240729 | 144300 | 52940672000 | 213000 | 213000 | 213500 | 213000 | 675 |
| 240 | 20240729 | 144200 | 52796622000 | 213000 | 213000 | 213500 | 213000 | 385 |
| 241 | 20240729 | 144100 | 52714583500 | 213000 | 213000 | 213500 | 213000 | 108 |
| 242 | 20240729 | 144000 | 52691566500 | 213000 | 213000 | 213500 | 213000 | 123 |
| 243 | 20240729 | 143900 | 52665351500 | 213000 | 213000 | 213500 | 213000 | 116 |
| 244 | 20240729 | 143800 | 52640615500 | 213000 | 213000 | 213500 | 213000 | 162 |
| 245 | 20240729 | 143700 | 52606092500 | 213000 | 213000 | 213500 | 213000 | 92 |
| 246 | 20240729 | 143600 | 52586486500 | 213000 | 213500 | 214000 | 213000 | 327 |
| 247 | 20240729 | 143500 | 52516690500 | 214000 | 212500 | 214000 | 212500 | 3274 |
| 248 | 20240729 | 143400 | 51818200500 | 212500 | 212500 | 213000 | 212500 | 268 |
| 249 | 20240729 | 143300 | 51761158000 | 212500 | 212500 | 213000 | 212500 | 124 |
| 250 | 20240729 | 143200 | 51734805500 | 212500 | 212500 | 213000 | 212500 | 141 |
| 251 | 20240729 | 143100 | 51704821000 | 212500 | 213000 | 213000 | 212500 | 936 |
| 252 | 20240729 | 143000 | 51505486000 | 213000 | 213000 | 213500 | 213000 | 313 |
| 253 | 20240729 | 142900 | 51438811000 | 213000 | 213000 | 213500 | 213000 | 205 |
| 254 | 20240729 | 142800 | 51395144500 | 213000 | 213000 | 213500 | 213000 | 320 |
| 255 | 20240729 | 142700 | 51326970500 | 213000 | 212500 | 213500 | 212500 | 167 |
| 256 | 20240729 | 142600 | 51291397500 | 212500 | 212500 | 213000 | 212500 | 139 |
| 257 | 20240729 | 142500 | 51261838000 | 212500 | 212500 | 213000 | 212500 | 333 |
| 258 | 20240729 | 142400 | 51190947000 | 213000 | 212500 | 213000 | 212500 | 1190 |
| 259 | 20240729 | 142300 | 50937549000 | 212500 | 212000 | 213000 | 212000 | 1144 |
| 260 | 20240729 | 142200 | 50694523500 | 212000 | 212000 | 212500 | 212000 | 264 |
| 261 | 20240729 | 142100 | 50638481000 | 212000 | 212500 | 212500 | 212000 | 293 |
| 262 | 20240729 | 142000 | 50576350000 | 212500 | 212000 | 212500 | 212000 | 173 |
| 263 | 20240729 | 141900 | 50539632000 | 212500 | 212000 | 212500 | 212000 | 136 |
| 264 | 20240729 | 141800 | 50510779500 | 212500 | 212500 | 213000 | 212000 | 579 |
| 265 | 20240729 | 141700 | 50387787500 | 212500 | 213000 | 213000 | 212500 | 64 |
| 266 | 20240729 | 141600 | 50374186000 | 212500 | 212000 | 213000 | 212000 | 101 |
| 267 | 20240729 | 141500 | 50352724000 | 212000 | 212500 | 212500 | 212000 | 636 |
| 268 | 20240729 | 141400 | 50217843000 | 212500 | 212500 | 212500 | 212000 | 86 |
| 269 | 20240729 | 141300 | 50199580500 | 212000 | 212000 | 212500 | 212000 | 351 |
| 270 | 20240729 | 141200 | 50125060000 | 212000 | 212500 | 212500 | 212000 | 515 |
| 271 | 20240729 | 141100 | 50015651000 | 212500 | 212000 | 212500 | 212000 | 58 |
| 272 | 20240729 | 141000 | 50003351500 | 212000 | 212000 | 212500 | 212000 | 308 |
| 273 | 20240729 | 140900 | 49937939500 | 212000 | 212500 | 213000 | 212000 | 1017 |
| 274 | 20240729 | 140800 | 49721859500 | 212500 | 212500 | 213000 | 212500 | 104 |
| 275 | 20240729 | 140700 | 49699757500 | 212500 | 212500 | 213000 | 212500 | 264 |
| 276 | 20240729 | 140600 | 49643648000 | 212500 | 212500 | 213000 | 212500 | 102 |
| 277 | 20240729 | 140500 | 49621956000 | 212500 | 212500 | 213000 | 212500 | 87 |
| 278 | 20240729 | 140400 | 49603465500 | 212500 | 213000 | 213000 | 212500 | 257 |
| 279 | 20240729 | 140300 | 49548843500 | 212500 | 212500 | 213000 | 212500 | 124 |
| 280 | 20240729 | 140200 | 49522491500 | 212500 | 212500 | 213000 | 212500 | 112 |
| 281 | 20240729 | 140100 | 49498688000 | 212500 | 212500 | 213000 | 212500 | 189 |
| 282 | 20240729 | 140000 | 49458467000 | 213000 | 213500 | 213500 | 213000 | 569 |
| 283 | 20240729 | 135900 | 49337244000 | 213000 | 213000 | 213500 | 213000 | 113 |
| 284 | 20240729 | 135800 | 49313168500 | 213000 | 213000 | 213500 | 213000 | 1650 |
| 285 | 20240729 | 135700 | 48961697500 | 214000 | 213000 | 214000 | 213000 | 733 |
| 286 | 20240729 | 135600 | 48805248000 | 213000 | 213000 | 213500 | 213000 | 76 |
| 287 | 20240729 | 135500 | 48789048000 | 213500 | 213000 | 213500 | 213000 | 117 |
| 288 | 20240729 | 135400 | 48764103500 | 213500 | 213000 | 213500 | 213000 | 216 |
| 289 | 20240729 | 135300 | 48718063500 | 213000 | 213000 | 213500 | 213000 | 175 |
| 290 | 20240729 | 135200 | 48680746000 | 213500 | 213500 | 214000 | 213000 | 1047 |
| 291 | 20240729 | 135100 | 48457242000 | 213500 | 213500 | 214000 | 213500 | 386 |
| 292 | 20240729 | 135000 | 48374787000 | 213500 | 213500 | 214000 | 213500 | 208 |
| 293 | 20240729 | 134900 | 48330316500 | 213500 | 213500 | 214000 | 213500 | 159 |
| 294 | 20240729 | 134800 | 48296342000 | 213500 | 213500 | 214000 | 213500 | 148 |
| 295 | 20240729 | 134700 | 48264727000 | 213500 | 214000 | 214000 | 213500 | 248 |
| 296 | 20240729 | 134600 | 48211733500 | 213500 | 213500 | 214000 | 213500 | 160 |
| 297 | 20240729 | 134500 | 48177549500 | 213500 | 213500 | 214000 | 213500 | 205 |
| 298 | 20240729 | 134400 | 48133710500 | 213500 | 213500 | 214000 | 213500 | 174 |
| 299 | 20240729 | 134300 | 48096532500 | 214000 | 213500 | 214000 | 213500 | 102 |
| 300 | 20240729 | 134200 | 48074728500 | 213500 | 213500 | 214000 | 213500 | 185 |
| 301 | 20240729 | 134100 | 48035223000 | 213500 | 214000 | 214000 | 213500 | 214 |
| 302 | 20240729 | 134000 | 47989477000 | 214000 | 213500 | 214000 | 213500 | 1285 |
| 303 | 20240729 | 133900 | 47714529000 | 213500 | 213500 | 214000 | 213500 | 278 |
| 304 | 20240729 | 133800 | 47655154500 | 213500 | 213500 | 214000 | 213500 | 213 |
| 305 | 20240729 | 133700 | 47609651000 | 213500 | 213500 | 214000 | 213500 | 165 |
| 306 | 20240729 | 133600 | 47574415000 | 213500 | 213000 | 213500 | 213000 | 461 |
| 307 | 20240729 | 133500 | 47476047500 | 213000 | 214000 | 214000 | 213000 | 177 |
| 308 | 20240729 | 133400 | 47438259000 | 214000 | 213500 | 214000 | 213000 | 230 |
| 309 | 20240729 | 133300 | 47389135500 | 213500 | 213500 | 214000 | 213500 | 193 |
| 310 | 20240729 | 133200 | 47347912500 | 214000 | 213000 | 214000 | 213000 | 459 |
| 311 | 20240729 | 133100 | 47249904500 | 213000 | 213000 | 213500 | 213000 | 114 |
| 312 | 20240729 | 133000 | 47225590500 | 213500 | 214000 | 214000 | 213000 | 366 |
| 313 | 20240729 | 132900 | 47147525500 | 213500 | 213500 | 214000 | 213500 | 592 |
| 314 | 20240729 | 132800 | 47021001500 | 213500 | 213500 | 214000 | 213500 | 505 |
| 315 | 20240729 | 132700 | 46913124000 | 213500 | 214000 | 214500 | 213500 | 550 |
| 316 | 20240729 | 132600 | 46795470500 | 214000 | 214000 | 214500 | 214000 | 218 |
| 317 | 20240729 | 132500 | 46748799500 | 214000 | 214000 | 214500 | 214000 | 2120 |
| 318 | 20240729 | 132400 | 46295063500 | 214000 | 214500 | 214500 | 214000 | 197 |
| 319 | 20240729 | 132300 | 46252855500 | 214000 | 214000 | 214500 | 214000 | 560 |
| 320 | 20240729 | 132200 | 46132827000 | 214000 | 214500 | 214500 | 214000 | 200 |
| 321 | 20240729 | 132100 | 46089977500 | 214000 | 214000 | 214500 | 214000 | 164 |
| 322 | 20240729 | 132000 | 46054862000 | 214500 | 214500 | 214500 | 214000 | 336 |
| 323 | 20240729 | 131900 | 45982944000 | 214000 | 214500 | 214500 | 214000 | 192 |
| 324 | 20240729 | 131800 | 45941832500 | 214500 | 214500 | 214500 | 214000 | 85 |
| 325 | 20240729 | 131700 | 45923617500 | 214000 | 214000 | 214500 | 214000 | 195 |
| 326 | 20240729 | 131600 | 45881866500 | 214500 | 214000 | 214500 | 214000 | 228 |
| 327 | 20240729 | 131500 | 45833063500 | 214000 | 214000 | 214500 | 214000 | 396 |
| 328 | 20240729 | 131400 | 45748297000 | 214000 | 214500 | 214500 | 214000 | 277 |
| 329 | 20240729 | 131300 | 45688962000 | 214500 | 214000 | 214500 | 214000 | 203 |
| 330 | 20240729 | 131200 | 45645455500 | 214000 | 214500 | 214500 | 214000 | 232 |
| 331 | 20240729 | 131100 | 45595779000 | 214500 | 215000 | 215000 | 214500 | 2200 |
| 332 | 20240729 | 131000 | 45123826500 | 214500 | 215000 | 215000 | 214500 | 259 |
| 333 | 20240729 | 130900 | 45068217000 | 214500 | 214500 | 215000 | 214000 | 5015 |
| 334 | 20240729 | 130800 | 43992510500 | 214500 | 214000 | 214500 | 213500 | 6000 |
| 335 | 20240729 | 130700 | 42708459000 | 214000 | 213500 | 214000 | 213000 | 1337 |
| 336 | 20240729 | 130600 | 42422992000 | 213000 | 213000 | 213500 | 213000 | 122 |
| 337 | 20240729 | 130500 | 42396999000 | 213000 | 213000 | 213500 | 213000 | 497 |
| 338 | 20240729 | 130400 | 42291128500 | 213500 | 213000 | 213500 | 213000 | 147 |
| 339 | 20240729 | 130300 | 42259804000 | 213000 | 213500 | 213500 | 213000 | 134 |
| 340 | 20240729 | 130200 | 42231242500 | 213500 | 213000 | 213500 | 213000 | 77 |
| 341 | 20240729 | 130100 | 42214824000 | 213000 | 213500 | 213500 | 213000 | 118 |
| 342 | 20240729 | 130000 | 42189661000 | 213500 | 213500 | 213500 | 213000 | 122 |
| 343 | 20240729 | 125900 | 42163639000 | 213000 | 214000 | 214000 | 213000 | 1249 |
| 344 | 20240729 | 125800 | 41897042500 | 213500 | 214000 | 214000 | 213500 | 306 |
| 345 | 20240729 | 125700 | 41831649000 | 214000 | 214000 | 214000 | 213500 | 148 |
| 346 | 20240729 | 125600 | 41800011000 | 213500 | 213500 | 214000 | 213500 | 84 |
| 347 | 20240729 | 125500 | 41782054000 | 213500 | 213500 | 214000 | 213500 | 116 |
| 348 | 20240729 | 125400 | 41757263000 | 214000 | 213500 | 214000 | 213500 | 97 |
| 349 | 20240729 | 125300 | 41736530000 | 213500 | 213500 | 214000 | 213500 | 78 |
| 350 | 20240729 | 125200 | 41719866500 | 213500 | 213500 | 214000 | 213000 | 1402 |
| 351 | 20240729 | 125100 | 41420523500 | 213500 | 213500 | 213500 | 213000 | 191 |
| 352 | 20240729 | 125000 | 41379774000 | 213000 | 213000 | 213500 | 213000 | 97 |
| 353 | 20240729 | 124900 | 41359095500 | 213000 | 213500 | 213500 | 213000 | 366 |
| 354 | 20240729 | 124800 | 41281118500 | 213500 | 213000 | 213500 | 213000 | 164 |
| 355 | 20240729 | 124700 | 41246158500 | 213500 | 213500 | 213500 | 213000 | 48 |
| 356 | 20240729 | 124600 | 41235920000 | 213000 | 213500 | 213500 | 213000 | 108 |
| 357 | 20240729 | 124500 | 41212880000 | 213500 | 213000 | 213500 | 213000 | 170 |
| 358 | 20240729 | 124400 | 41176658500 | 213000 | 213000 | 213500 | 213000 | 262 |
| 359 | 20240729 | 124300 | 41120833500 | 213000 | 213000 | 213500 | 213000 | 467 |
| 360 | 20240729 | 124200 | 41021352500 | 213000 | 213500 | 214000 | 213000 | 62 |
| 361 | 20240729 | 124100 | 41008116500 | 213500 | 213500 | 213500 | 213000 | 1086 |
| 362 | 20240729 | 124000 | 40776269500 | 213500 | 213000 | 213500 | 213000 | 656 |
| 363 | 20240729 | 123900 | 40636523000 | 213000 | 212500 | 213000 | 212500 | 76 |
| 364 | 20240729 | 123800 | 40620336000 | 213000 | 212500 | 213000 | 212500 | 927 |
| 365 | 20240729 | 123700 | 40422950000 | 213000 | 213000 | 213000 | 212500 | 252 |
| 366 | 20240729 | 123600 | 40369363500 | 213000 | 212500 | 213000 | 212500 | 28 |
| 367 | 20240729 | 123500 | 40363403500 | 213000 | 213000 | 213500 | 212500 | 455 |
| 368 | 20240729 | 123400 | 40266503000 | 213000 | 213500 | 213500 | 213000 | 119 |
| 369 | 20240729 | 123300 | 40241145000 | 213500 | 213500 | 213500 | 213000 | 122 |
| 370 | 20240729 | 123200 | 40215107000 | 213500 | 213500 | 213500 | 213000 | 69 |
| 371 | 20240729 | 123100 | 40200393500 | 213500 | 213500 | 214000 | 213500 | 414 |
| 372 | 20240729 | 123000 | 40112003000 | 213500 | 214000 | 214000 | 213500 | 281 |
| 373 | 20240729 | 122900 | 40051956500 | 213500 | 213500 | 214000 | 213500 | 2392 |
| 374 | 20240729 | 122800 | 39541253500 | 213500 | 213500 | 213500 | 213000 | 1688 |
| 375 | 20240729 | 122700 | 39180948000 | 213000 | 213000 | 213000 | 212500 | 1382 |
| 376 | 20240729 | 122600 | 38886602000 | 213000 | 213000 | 213000 | 212500 | 170 |
| 377 | 20240729 | 122500 | 38850416000 | 213000 | 213000 | 213000 | 212500 | 195 |
| 378 | 20240729 | 122400 | 38808894000 | 213000 | 213000 | 213000 | 212500 | 209 |
| 379 | 20240729 | 122300 | 38764443000 | 213000 | 212500 | 213000 | 212500 | 393 |
| 380 | 20240729 | 122200 | 38680769500 | 212500 | 212500 | 213000 | 212500 | 344 |
| 381 | 20240729 | 122100 | 38607613500 | 213000 | 212500 | 213000 | 212500 | 72 |
| 382 | 20240729 | 122000 | 38592305000 | 213000 | 212500 | 213000 | 212000 | 316 |
| 383 | 20240729 | 121900 | 38525221000 | 212500 | 212500 | 213000 | 212000 | 1302 |
| 384 | 20240729 | 121800 | 38248578000 | 212500 | 212000 | 212500 | 212000 | 991 |
| 385 | 20240729 | 121700 | 38038050000 | 212500 | 212000 | 212500 | 211500 | 2403 |
| 386 | 20240729 | 121600 | 37528281000 | 212000 | 212000 | 212000 | 211500 | 78 |
| 387 | 20240729 | 121500 | 37511746000 | 211500 | 212000 | 212000 | 211500 | 60 |
| 388 | 20240729 | 121400 | 37499041500 | 212000 | 212000 | 212000 | 211500 | 104 |
| 389 | 20240729 | 121300 | 37477002000 | 212000 | 212000 | 212000 | 211500 | 192 |
| 390 | 20240729 | 121200 | 37436302000 | 212000 | 212000 | 212000 | 211500 | 137 |
| 391 | 20240729 | 121100 | 37407271000 | 212000 | 212000 | 212500 | 211500 | 1418 |
| 392 | 20240729 | 121000 | 37106656000 | 212000 | 212000 | 212000 | 211500 | 130 |
| 393 | 20240729 | 120900 | 37079150500 | 212000 | 212000 | 212000 | 211500 | 95 |
| 394 | 20240729 | 120800 | 37059035500 | 211500 | 211000 | 212000 | 211000 | 176 |
| 395 | 20240729 | 120700 | 37021812000 | 211000 | 211000 | 211500 | 211000 | 521 |
| 396 | 20240729 | 120600 | 36911639000 | 211000 | 211000 | 211500 | 211000 | 221 |
| 397 | 20240729 | 120500 | 36864988000 | 211500 | 211000 | 211500 | 211000 | 228 |
| 398 | 20240729 | 120400 | 36816791500 | 211000 | 210500 | 211500 | 210500 | 502 |
| 399 | 20240729 | 120300 | 36710871000 | 210500 | 210500 | 211000 | 210500 | 113 |
| 400 | 20240729 | 120200 | 36687064000 | 210500 | 210500 | 211000 | 210500 | 258 |
| 401 | 20240729 | 120100 | 36632733500 | 211000 | 211000 | 211500 | 211000 | 899 |
| 402 | 20240729 | 120000 | 36443028500 | 211000 | 211500 | 211500 | 211000 | 115 |
| 403 | 20240729 | 115900 | 36418733500 | 211500 | 211500 | 211500 | 211000 | 122 |
| 404 | 20240729 | 115800 | 36392966500 | 211000 | 211500 | 211500 | 211000 | 106 |
| 405 | 20240729 | 115700 | 36370560000 | 211500 | 211500 | 211500 | 211500 | 122 |
| 406 | 20240729 | 115600 | 36344757000 | 211500 | 211500 | 211500 | 211000 | 91 |
| 407 | 20240729 | 115500 | 36325515500 | 211500 | 211500 | 211500 | 211000 | 32 |
| 408 | 20240729 | 115400 | 36318755000 | 211500 | 211500 | 212000 | 211000 | 396 |
| 409 | 20240729 | 115300 | 36235037000 | 211500 | 211500 | 211500 | 211000 | 144 |
| 410 | 20240729 | 115200 | 36204583000 | 211500 | 211000 | 211500 | 211000 | 172 |
| 411 | 20240729 | 115100 | 36168246000 | 211500 | 212000 | 212000 | 211500 | 159 |
| 412 | 20240729 | 115000 | 36134609500 | 212000 | 211500 | 212000 | 211500 | 92 |
| 413 | 20240729 | 114900 | 36115141500 | 211500 | 211500 | 212000 | 211500 | 78 |
| 414 | 20240729 | 114800 | 36098638000 | 211000 | 211500 | 211500 | 211000 | 150 |
| 415 | 20240729 | 114700 | 36066960000 | 211500 | 212000 | 212000 | 211000 | 1448 |
| 416 | 20240729 | 114600 | 35761163500 | 211500 | 212000 | 212000 | 211500 | 85 |
| 417 | 20240729 | 114500 | 35743171500 | 211500 | 212000 | 212000 | 211500 | 106 |
| 418 | 20240729 | 114400 | 35720702500 | 212000 | 211500 | 212000 | 211500 | 74 |
| 419 | 20240729 | 114300 | 35705040000 | 211500 | 212000 | 212000 | 211500 | 111 |
| 420 | 20240729 | 114200 | 35681545500 | 212000 | 211500 | 212000 | 211500 | 23 |
| 421 | 20240729 | 114100 | 35676672000 | 212000 | 211500 | 212000 | 211500 | 68 |
| 422 | 20240729 | 114000 | 35662280500 | 211500 | 211500 | 212000 | 211000 | 73 |
| 423 | 20240729 | 113900 | 35646847500 | 211500 | 212000 | 212000 | 211000 | 450 |
| 424 | 20240729 | 113800 | 35551569000 | 212000 | 212000 | 212000 | 211500 | 67 |
| 425 | 20240729 | 113700 | 35537382500 | 211500 | 211500 | 212000 | 211500 | 266 |
| 426 | 20240729 | 113600 | 35481117000 | 211500 | 212000 | 212000 | 211500 | 28 |
| 427 | 20240729 | 113500 | 35475186500 | 212000 | 212000 | 212000 | 211500 | 30 |
| 428 | 20240729 | 113400 | 35468827000 | 212000 | 212000 | 212000 | 211500 | 219 |
| 429 | 20240729 | 113300 | 35422500000 | 211500 | 211500 | 212000 | 211000 | 388 |
| 430 | 20240729 | 113200 | 35340480000 | 211500 | 211500 | 212000 | 211500 | 98 |
| 431 | 20240729 | 113100 | 35319742000 | 212000 | 211500 | 212000 | 211500 | 183 |
| 432 | 20240729 | 113000 | 35281036000 | 211500 | 212000 | 212000 | 211000 | 453 |
| 433 | 20240729 | 112900 | 35185266500 | 211500 | 211500 | 212000 | 211500 | 230 |
| 434 | 20240729 | 112800 | 35136613000 | 212000 | 212000 | 212000 | 211500 | 1434 |
| 435 | 20240729 | 112700 | 34832809000 | 212500 | 212500 | 212500 | 212000 | 60 |
| 436 | 20240729 | 112600 | 34820069000 | 212000 | 212500 | 212500 | 212000 | 163 |
| 437 | 20240729 | 112500 | 34785439000 | 212000 | 212000 | 212500 | 212000 | 90 |
| 438 | 20240729 | 112400 | 34766341500 | 212500 | 212500 | 212500 | 212000 | 190 |
| 439 | 20240729 | 112300 | 34726052500 | 212500 | 212000 | 212500 | 212000 | 87 |
| 440 | 20240729 | 112200 | 34707587000 | 212500 | 212500 | 212500 | 212000 | 351 |
| 441 | 20240729 | 112100 | 34633110500 | 212500 | 213000 | 213000 | 212000 | 129 |
| 442 | 20240729 | 112000 | 34605691000 | 212500 | 212500 | 213000 | 212500 | 321 |
| 443 | 20240729 | 111900 | 34537454500 | 213000 | 213000 | 213000 | 212500 | 81 |
| 444 | 20240729 | 111800 | 34520228000 | 212500 | 213000 | 213000 | 212500 | 71 |
| 445 | 20240729 | 111700 | 34505130000 | 213000 | 212500 | 213000 | 212500 | 107 |
| 446 | 20240729 | 111600 | 34482378000 | 213000 | 212500 | 213000 | 212500 | 374 |
| 447 | 20240729 | 111500 | 34402747000 | 213000 | 212500 | 213000 | 212500 | 268 |
| 448 | 20240729 | 111400 | 34345679000 | 212500 | 212500 | 213000 | 212500 | 150 |
| 449 | 20240729 | 111300 | 34313775000 | 213000 | 212500 | 213000 | 212000 | 1459 |
| 450 | 20240729 | 111200 | 34003285500 | 212500 | 213000 | 213000 | 212000 | 394 |
| 451 | 20240729 | 111100 | 33919546500 | 212500 | 212500 | 213000 | 212500 | 66 |
| 452 | 20240729 | 111000 | 33905504000 | 213000 | 212500 | 213000 | 212500 | 70 |
| 453 | 20240729 | 110900 | 33890616000 | 212500 | 213000 | 213000 | 212500 | 234 |
| 454 | 20240729 | 110800 | 33840857500 | 213000 | 212500 | 213000 | 212500 | 63 |
| 455 | 20240729 | 110700 | 33827442000 | 213000 | 213000 | 213000 | 212500 | 469 |
| 456 | 20240729 | 110600 | 33727558500 | 213500 | 213500 | 213500 | 213000 | 175 |
| 457 | 20240729 | 110500 | 33690257000 | 213000 | 213000 | 213500 | 213000 | 305 |
| 458 | 20240729 | 110400 | 33625282500 | 213500 | 213000 | 213500 | 213000 | 1032 |
| 459 | 20240729 | 110300 | 33405454000 | 212500 | 212000 | 213000 | 212000 | 1122 |
| 460 | 20240729 | 110200 | 33167018500 | 212000 | 212000 | 212500 | 211500 | 686 |
| 461 | 20240729 | 110100 | 33021558500 | 211500 | 212000 | 212000 | 211500 | 259 |
| 462 | 20240729 | 110000 | 32966772000 | 211500 | 212000 | 212000 | 211500 | 701 |
| 463 | 20240729 | 105900 | 32818500500 | 212000 | 212000 | 212000 | 211500 | 133 |
| 464 | 20240729 | 105800 | 32790333500 | 211500 | 211500 | 212000 | 211500 | 50 |
| 465 | 20240729 | 105700 | 32779738500 | 212000 | 211500 | 212000 | 211500 | 48 |
| 466 | 20240729 | 105600 | 32769564500 | 212000 | 212000 | 212500 | 211500 | 265 |
| 467 | 20240729 | 105500 | 32713421500 | 212000 | 212500 | 212500 | 211500 | 104 |
| 468 | 20240729 | 105400 | 32691374000 | 212000 | 212000 | 212500 | 212000 | 325 |
| 469 | 20240729 | 105300 | 32622455000 | 212000 | 212000 | 212500 | 212000 | 173 |
| 470 | 20240729 | 105200 | 32585768000 | 212500 | 212000 | 212500 | 212000 | 255 |
| 471 | 20240729 | 105100 | 32531682000 | 212000 | 212500 | 212500 | 212000 | 44 |
| 472 | 20240729 | 105000 | 32522334000 | 212500 | 212000 | 212500 | 212000 | 358 |
| 473 | 20240729 | 104900 | 32446353500 | 212000 | 212000 | 212500 | 212000 | 250 |
| 474 | 20240729 | 104800 | 32393337500 | 212000 | 212000 | 212500 | 211500 | 1829 |
| 475 | 20240729 | 104700 | 32005649000 | 212000 | 212000 | 212500 | 212000 | 1115 |
| 476 | 20240729 | 104600 | 31769256500 | 212000 | 212000 | 212500 | 212000 | 136 |
| 477 | 20240729 | 104500 | 31740399500 | 212000 | 212000 | 212500 | 212000 | 257 |
| 478 | 20240729 | 104400 | 31685839000 | 212000 | 212000 | 212500 | 212000 | 27 |
| 479 | 20240729 | 104300 | 31680108500 | 212500 | 212000 | 212500 | 212000 | 699 |
| 480 | 20240729 | 104200 | 31531870500 | 212000 | 212500 | 212500 | 212000 | 88 |
| 481 | 20240729 | 104100 | 31513200000 | 212500 | 212500 | 213000 | 212000 | 587 |
| 482 | 20240729 | 104000 | 31388461000 | 212500 | 212500 | 213000 | 212500 | 332 |
| 483 | 20240729 | 103900 | 31317846000 | 212500 | 212500 | 213000 | 212500 | 274 |
| 484 | 20240729 | 103800 | 31259611500 | 212500 | 213000 | 213000 | 212500 | 438 |
| 485 | 20240729 | 103700 | 31166503000 | 213000 | 213000 | 213000 | 212500 | 446 |
| 486 | 20240729 | 103600 | 31071626000 | 213000 | 213500 | 213500 | 213000 | 639 |
| 487 | 20240729 | 103500 | 30935518500 | 213500 | 213000 | 213500 | 213000 | 290 |
| 488 | 20240729 | 103400 | 30873662000 | 213000 | 213000 | 213500 | 213000 | 100 |
| 489 | 20240729 | 103300 | 30852352500 | 213000 | 213500 | 213500 | 212500 | 1303 |
| 490 | 20240729 | 103200 | 30574807000 | 213500 | 213500 | 213500 | 213000 | 331 |
| 491 | 20240729 | 103100 | 30504270000 | 213000 | 213500 | 213500 | 213000 | 454 |
| 492 | 20240729 | 103000 | 30407549500 | 213500 | 213000 | 213500 | 213000 | 102 |
| 493 | 20240729 | 102900 | 30385795500 | 213000 | 213500 | 213500 | 213000 | 599 |
| 494 | 20240729 | 102800 | 30257960000 | 213500 | 213500 | 214000 | 213000 | 316 |
| 495 | 20240729 | 102700 | 30190482500 | 214000 | 214000 | 214000 | 213000 | 488 |
| 496 | 20240729 | 102600 | 30086283000 | 214000 | 214000 | 214000 | 213500 | 219 |
| 497 | 20240729 | 102500 | 30039489000 | 214000 | 213500 | 214000 | 213500 | 948 |
| 498 | 20240729 | 102400 | 29837059000 | 213500 | 213500 | 214000 | 213000 | 1304 |
| 499 | 20240729 | 102300 | 29559019500 | 213500 | 213500 | 214000 | 213500 | 224 |
| 500 | 20240729 | 102200 | 29511185000 | 213500 | 214000 | 214000 | 213500 | 686 |
| 501 | 20240729 | 102100 | 29364684500 | 213500 | 214000 | 214000 | 213500 | 124 |
| 502 | 20240729 | 102000 | 29338186500 | 213500 | 213500 | 214000 | 213500 | 481 |
| 503 | 20240729 | 101900 | 29235334500 | 214000 | 213500 | 214000 | 213500 | 226 |
| 504 | 20240729 | 101800 | 29186997000 | 213500 | 213500 | 214000 | 213000 | 3119 |
| 505 | 20240729 | 101700 | 28520292500 | 213500 | 213000 | 213500 | 213000 | 187 |
| 506 | 20240729 | 101600 | 28480436000 | 213000 | 213500 | 213500 | 213000 | 142 |
| 507 | 20240729 | 101500 | 28450176500 | 213000 | 213500 | 213500 | 213000 | 473 |
| 508 | 20240729 | 101400 | 28349352000 | 213500 | 213500 | 214000 | 213500 | 436 |
| 509 | 20240729 | 101300 | 28256244500 | 213500 | 213500 | 214000 | 213000 | 307 |
| 510 | 20240729 | 101200 | 28190690500 | 213500 | 214000 | 214500 | 213500 | 1233 |
| 511 | 20240729 | 101100 | 27927214500 | 214500 | 214000 | 214500 | 214000 | 441 |
| 512 | 20240729 | 101000 | 27832829000 | 214000 | 214000 | 214500 | 213500 | 3192 |
| 513 | 20240729 | 100900 | 27149712500 | 213500 | 213500 | 214000 | 213500 | 838 |
| 514 | 20240729 | 100800 | 26970783500 | 213500 | 214000 | 214000 | 213500 | 163 |
| 515 | 20240729 | 100700 | 26935917500 | 214000 | 213500 | 214000 | 213000 | 822 |
| 516 | 20240729 | 100600 | 26760407500 | 213500 | 214000 | 214000 | 213000 | 1510 |
| 517 | 20240729 | 100500 | 26438026500 | 214000 | 214000 | 214500 | 213500 | 3384 |
| 518 | 20240729 | 100400 | 25713691000 | 214000 | 213500 | 214000 | 213500 | 6832 |
| 519 | 20240729 | 100300 | 24254210500 | 213500 | 213500 | 213500 | 213000 | 359 |
| 520 | 20240729 | 100200 | 24177625000 | 213500 | 213000 | 213500 | 213000 | 618 |
| 521 | 20240729 | 100100 | 24045959500 | 213500 | 213000 | 213500 | 212500 | 1254 |
| 522 | 20240729 | 100000 | 23778841000 | 213000 | 212500 | 213000 | 212000 | 496 |
| 523 | 20240729 | 095900 | 23673428500 | 212500 | 212000 | 212500 | 212000 | 583 |
| 524 | 20240729 | 095800 | 23549766000 | 212500 | 212500 | 212500 | 212000 | 518 |
| 525 | 20240729 | 095700 | 23439706000 | 212500 | 213000 | 213000 | 212500 | 733 |
| 526 | 20240729 | 095600 | 23283630500 | 213000 | 213500 | 213500 | 212500 | 1275 |
| 527 | 20240729 | 095500 | 23012069500 | 213500 | 213500 | 213500 | 213000 | 265 |
| 528 | 20240729 | 095400 | 22955612000 | 213500 | 213000 | 213500 | 212500 | 873 |
| 529 | 20240729 | 095300 | 22769666500 | 213000 | 213500 | 213500 | 212500 | 1392 |
| 530 | 20240729 | 095200 | 22473136000 | 213500 | 213500 | 213500 | 213000 | 93 |
| 531 | 20240729 | 095100 | 22453289000 | 213500 | 213000 | 213500 | 213000 | 1237 |
| 532 | 20240729 | 095000 | 22189737500 | 213500 | 212500 | 213500 | 212000 | 4926 |
| 533 | 20240729 | 094900 | 21141498000 | 212500 | 212500 | 212500 | 212000 | 712 |
| 534 | 20240729 | 094800 | 20990221000 | 212500 | 212000 | 212500 | 212000 | 263 |
| 535 | 20240729 | 094700 | 20934402000 | 212500 | 212000 | 212500 | 211500 | 2081 |
| 536 | 20240729 | 094600 | 20493210500 | 211500 | 210000 | 212000 | 210000 | 2233 |
| 537 | 20240729 | 094500 | 20021987000 | 210000 | 210000 | 210500 | 210000 | 463 |
| 538 | 20240729 | 094400 | 19924727000 | 210000 | 210500 | 210500 | 210000 | 1109 |
| 539 | 20240729 | 094300 | 19691808500 | 210000 | 210500 | 211000 | 210000 | 511 |
| 540 | 20240729 | 094200 | 19584252000 | 210500 | 210500 | 211000 | 210000 | 531 |
| 541 | 20240729 | 094100 | 19472505500 | 211000 | 211000 | 211000 | 210500 | 668 |
| 542 | 20240729 | 094000 | 19331714000 | 211000 | 211000 | 211500 | 211000 | 664 |
| 543 | 20240729 | 093900 | 19191600000 | 211500 | 211500 | 211500 | 211000 | 403 |
| 544 | 20240729 | 093800 | 19106531500 | 211000 | 211000 | 211500 | 211000 | 271 |
| 545 | 20240729 | 093700 | 19049337000 | 211000 | 211500 | 211500 | 210500 | 555 |
| 546 | 20240729 | 093600 | 18932197000 | 211500 | 211500 | 211500 | 211000 | 1719 |
| 547 | 20240729 | 093500 | 18569418000 | 211500 | 212000 | 212000 | 211000 | 973 |
| 548 | 20240729 | 093400 | 18363486500 | 212000 | 212500 | 212500 | 212000 | 447 |
| 549 | 20240729 | 093300 | 18268631500 | 212500 | 211500 | 212500 | 211500 | 1284 |
| 550 | 20240729 | 093200 | 17996379500 | 212000 | 212000 | 212000 | 211500 | 813 |
| 551 | 20240729 | 093100 | 17824103000 | 212000 | 212000 | 212500 | 212000 | 1082 |
| 552 | 20240729 | 093000 | 17594244000 | 212000 | 212000 | 212500 | 211500 | 2141 |
| 553 | 20240729 | 092900 | 17140329000 | 212500 | 212000 | 212500 | 212000 | 249 |
| 554 | 20240729 | 092800 | 17087448000 | 212500 | 212500 | 212500 | 212000 | 571 |
| 555 | 20240729 | 092700 | 16966117500 | 213000 | 212500 | 213000 | 212500 | 298 |
| 556 | 20240729 | 092600 | 16902743500 | 212500 | 212500 | 213500 | 212500 | 965 |
| 557 | 20240729 | 092500 | 16697206500 | 213000 | 213000 | 213500 | 212500 | 1238 |
| 558 | 20240729 | 092400 | 16433604500 | 213000 | 212500 | 213500 | 212500 | 4015 |
| 559 | 20240729 | 092300 | 15579512500 | 212000 | 212000 | 212500 | 212000 | 537 |
| 560 | 20240729 | 092200 | 15465497000 | 212500 | 212500 | 212500 | 212000 | 617 |
| 561 | 20240729 | 092100 | 15334399500 | 212500 | 212000 | 212500 | 212000 | 560 |
| 562 | 20240729 | 092000 | 15215577500 | 212000 | 213500 | 213500 | 212000 | 3143 |
| 563 | 20240729 | 091900 | 14546936500 | 213000 | 212500 | 213500 | 212500 | 2690 |
| 564 | 20240729 | 091800 | 13973790000 | 212500 | 212500 | 213000 | 212000 | 2332 |
| 565 | 20240729 | 091700 | 13478250500 | 212500 | 212500 | 213000 | 212000 | 4092 |
| 566 | 20240729 | 091600 | 12609437000 | 212000 | 212000 | 212500 | 212000 | 2838 |
| 567 | 20240729 | 091500 | 12007082000 | 212000 | 211000 | 213000 | 211000 | 6042 |
| 568 | 20240729 | 091400 | 10726799000 | 211000 | 210500 | 211000 | 210500 | 724 |
| 569 | 20240729 | 091300 | 10574348500 | 210500 | 210500 | 211000 | 210000 | 1785 |
| 570 | 20240729 | 091200 | 10198589000 | 210000 | 210000 | 210500 | 209500 | 1444 |
| 571 | 20240729 | 091100 | 9895463000 | 210000 | 208000 | 210000 | 208000 | 2367 |
| 572 | 20240729 | 091000 | 9400832500 | 208000 | 208000 | 208500 | 207500 | 1087 |
| 573 | 20240729 | 090900 | 9174788500 | 208000 | 208000 | 208500 | 207500 | 3272 |
| 574 | 20240729 | 090800 | 8494989000 | 208500 | 208500 | 208500 | 207500 | 2728 |
| 575 | 20240729 | 090700 | 7927348500 | 208500 | 209500 | 209500 | 208500 | 3528 |
| 576 | 20240729 | 090600 | 7190455500 | 209500 | 210000 | 210500 | 209500 | 2287 |
| 577 | 20240729 | 090500 | 6710205500 | 210000 | 209000 | 210000 | 209000 | 1699 |
| 578 | 20240729 | 090400 | 6354315500 | 209000 | 209500 | 209500 | 208500 | 4691 |
| 579 | 20240729 | 090300 | 5373447500 | 209500 | 209500 | 209500 | 209000 | 2237 |
| 580 | 20240729 | 090200 | 4904839000 | 209500 | 210000 | 210000 | 209000 | 3896 |
| 581 | 20240729 | 090100 | 4089000500 | 210000 | 210500 | 212500 | 209500 | 6334 |
| 582 | 20240729 | 090000 | 2753795500 | 210500 | 209000 | 211500 | 209000 | 13091 |