33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240704 | 183000 | 41678668000 | 230000 | 230000 | 230000 | 230000 | 3063 |
| 3 | 20240704 | 182900 | 41678668000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 4 | 20240704 | 182800 | 41678668000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 5 | 20240704 | 182700 | 41678668000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 6 | 20240704 | 182600 | 41678668000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 7 | 20240704 | 182500 | 41678668000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 8 | 20240704 | 182400 | 41678668000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 9 | 20240704 | 182300 | 41678668000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 10 | 20240704 | 182200 | 41678668000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 11 | 20240704 | 182100 | 41678668000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 12 | 20240704 | 182000 | 41678668000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 13 | 20240704 | 181900 | 41678668000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 14 | 20240704 | 181800 | 41678668000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 15 | 20240704 | 181700 | 41678668000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 16 | 20240704 | 181600 | 41678668000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 17 | 20240704 | 181500 | 41678668000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 18 | 20240704 | 181400 | 41678668000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 19 | 20240704 | 181300 | 41678668000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 20 | 20240704 | 181200 | 41678668000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 21 | 20240704 | 181100 | 41678668000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 22 | 20240704 | 181000 | 41678668000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 23 | 20240704 | 180900 | 41678668000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 24 | 20240704 | 180800 | 41678668000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 25 | 20240704 | 180700 | 41678668000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 26 | 20240704 | 180600 | 41678668000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 27 | 20240704 | 180500 | 41678668000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 28 | 20240704 | 180400 | 41678668000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 29 | 20240704 | 180300 | 41678668000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 30 | 20240704 | 180200 | 41678668000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 31 | 20240704 | 180100 | 41678668000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 32 | 20240704 | 180000 | 41678668000 | 230000 | 230000 | 230000 | 230000 | 3063 |
| 33 | 20240704 | 175900 | 41678668000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 34 | 20240704 | 175800 | 41678668000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 35 | 20240704 | 175700 | 41678668000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 36 | 20240704 | 175600 | 41678668000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 37 | 20240704 | 175500 | 41678668000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 38 | 20240704 | 175400 | 41678668000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 39 | 20240704 | 175300 | 41678668000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 40 | 20240704 | 175200 | 41678668000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 41 | 20240704 | 175100 | 41678668000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 42 | 20240704 | 175000 | 41678668000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 43 | 20240704 | 174900 | 41678668000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 44 | 20240704 | 174800 | 41678668000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 45 | 20240704 | 174700 | 41678668000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 46 | 20240704 | 174600 | 41678668000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 47 | 20240704 | 174500 | 41678668000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 48 | 20240704 | 174400 | 41678668000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 49 | 20240704 | 174300 | 41678668000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 50 | 20240704 | 174200 | 41678668000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 51 | 20240704 | 174100 | 41678668000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 52 | 20240704 | 174000 | 41678668000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 53 | 20240704 | 173900 | 41678668000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 54 | 20240704 | 173800 | 41678668000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 55 | 20240704 | 173700 | 41678668000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 56 | 20240704 | 173600 | 41678668000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 57 | 20240704 | 173500 | 41678668000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 58 | 20240704 | 173400 | 41678668000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 59 | 20240704 | 173300 | 41678668000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 60 | 20240704 | 173200 | 41678668000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 61 | 20240704 | 173100 | 41678668000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 62 | 20240704 | 173000 | 41678668000 | 230000 | 230000 | 230000 | 230000 | 3063 |
| 63 | 20240704 | 172900 | 41678668000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 64 | 20240704 | 172800 | 41678668000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 65 | 20240704 | 172700 | 41678668000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 66 | 20240704 | 172600 | 41678668000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 67 | 20240704 | 172500 | 41678668000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 68 | 20240704 | 172400 | 41678668000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 69 | 20240704 | 172300 | 41678668000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 70 | 20240704 | 172200 | 41678668000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 71 | 20240704 | 172100 | 41678668000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 72 | 20240704 | 172000 | 41678668000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 73 | 20240704 | 171900 | 41678668000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 74 | 20240704 | 171800 | 41678668000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 75 | 20240704 | 171700 | 41678668000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 76 | 20240704 | 171600 | 41678668000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 77 | 20240704 | 171500 | 41678668000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 78 | 20240704 | 171400 | 41678668000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 79 | 20240704 | 171300 | 41678668000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 80 | 20240704 | 171200 | 41678668000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 81 | 20240704 | 171100 | 41678668000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 82 | 20240704 | 171000 | 41678668000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 83 | 20240704 | 170900 | 41678668000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 84 | 20240704 | 170800 | 41678668000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 85 | 20240704 | 170700 | 41678668000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 86 | 20240704 | 170600 | 41678668000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 87 | 20240704 | 170500 | 41678668000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 88 | 20240704 | 170400 | 41678668000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 89 | 20240704 | 170300 | 41678668000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 90 | 20240704 | 170200 | 41678668000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 91 | 20240704 | 170100 | 41678668000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 92 | 20240704 | 170000 | 41678668000 | 230000 | 230000 | 230000 | 230000 | 3063 |
| 93 | 20240704 | 165900 | 41678668000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 94 | 20240704 | 165800 | 41678668000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 95 | 20240704 | 165700 | 41678668000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 96 | 20240704 | 165600 | 41678668000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 97 | 20240704 | 165500 | 41678668000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 98 | 20240704 | 165400 | 41678668000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 99 | 20240704 | 165300 | 41678668000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 100 | 20240704 | 165200 | 41678668000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 101 | 20240704 | 165100 | 41678668000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 102 | 20240704 | 165000 | 41678668000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 103 | 20240704 | 164900 | 41678668000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 104 | 20240704 | 164800 | 41678668000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 105 | 20240704 | 164700 | 41678668000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 106 | 20240704 | 164600 | 41678668000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 107 | 20240704 | 164500 | 41678668000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 108 | 20240704 | 164400 | 41678668000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 109 | 20240704 | 164300 | 41678668000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 110 | 20240704 | 164200 | 41678668000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 111 | 20240704 | 164100 | 41678668000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 112 | 20240704 | 164000 | 41678668000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 113 | 20240704 | 163900 | 41678668000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 114 | 20240704 | 163800 | 41678668000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 115 | 20240704 | 163700 | 41678668000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 116 | 20240704 | 163600 | 41678668000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 117 | 20240704 | 163500 | 41678668000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 118 | 20240704 | 163400 | 41678668000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 119 | 20240704 | 163300 | 41678668000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 120 | 20240704 | 163200 | 41678668000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 121 | 20240704 | 163100 | 41678668000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 122 | 20240704 | 163000 | 41678668000 | 230000 | 230000 | 230000 | 230000 | 3063 |
| 123 | 20240704 | 162900 | 41678668000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 124 | 20240704 | 162800 | 41678668000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 125 | 20240704 | 162700 | 41678668000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 126 | 20240704 | 162600 | 41678668000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 127 | 20240704 | 162500 | 41678668000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 128 | 20240704 | 162400 | 41678668000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 129 | 20240704 | 162300 | 41678668000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 130 | 20240704 | 162200 | 41678668000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 131 | 20240704 | 162100 | 41678668000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 132 | 20240704 | 162000 | 41678668000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 133 | 20240704 | 161900 | 41678668000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 134 | 20240704 | 161800 | 41678668000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 135 | 20240704 | 161700 | 41678668000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 136 | 20240704 | 161600 | 41678668000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 137 | 20240704 | 161500 | 41678668000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 138 | 20240704 | 161400 | 41678668000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 139 | 20240704 | 161300 | 41678668000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 140 | 20240704 | 161200 | 41678668000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 141 | 20240704 | 161100 | 41678668000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 142 | 20240704 | 161000 | 41678668000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 143 | 20240704 | 160900 | 41678668000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 144 | 20240704 | 160800 | 41678668000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 145 | 20240704 | 160700 | 41678668000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 146 | 20240704 | 160600 | 41678668000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 147 | 20240704 | 160500 | 41678668000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 148 | 20240704 | 160400 | 41678668000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 149 | 20240704 | 160300 | 41678668000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 150 | 20240704 | 160200 | 41678668000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 151 | 20240704 | 160100 | 41678668000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 152 | 20240704 | 160000 | 41678668000 | 230000 | 230000 | 230000 | 230000 | 3063 |
| 153 | 20240704 | 155900 | 41678668000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 154 | 20240704 | 155800 | 41678668000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 155 | 20240704 | 155700 | 41678668000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 156 | 20240704 | 155600 | 41678668000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 157 | 20240704 | 155500 | 41678668000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 158 | 20240704 | 155400 | 41678668000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 159 | 20240704 | 155300 | 41678668000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 160 | 20240704 | 155200 | 41678668000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 161 | 20240704 | 155100 | 41678668000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 162 | 20240704 | 155000 | 41678668000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 163 | 20240704 | 154900 | 41678668000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 164 | 20240704 | 154800 | 41678668000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 165 | 20240704 | 154700 | 41678668000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 166 | 20240704 | 154600 | 41678668000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 167 | 20240704 | 154500 | 41678668000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 168 | 20240704 | 154400 | 41678668000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 169 | 20240704 | 154300 | 41678668000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 170 | 20240704 | 154200 | 41678668000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 171 | 20240704 | 154100 | 41678668000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 172 | 20240704 | 154000 | 41678668000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 173 | 20240704 | 153900 | 41678668000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 174 | 20240704 | 153800 | 41678668000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 175 | 20240704 | 153700 | 41678668000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 176 | 20240704 | 153600 | 41678668000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 177 | 20240704 | 153500 | 41678668000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 178 | 20240704 | 153400 | 41678668000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 179 | 20240704 | 153300 | 41678668000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 180 | 20240704 | 153200 | 41678668000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 181 | 20240704 | 153100 | 41678668000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 182 | 20240704 | 153000 | 41678668000 | 230000 | 230000 | 230000 | 230000 | 6126 |
| 183 | 20240704 | 152900 | 40974178000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 184 | 20240704 | 152800 | 40974178000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 185 | 20240704 | 152700 | 40974178000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 186 | 20240704 | 152600 | 40974178000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 187 | 20240704 | 152500 | 40974178000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 188 | 20240704 | 152400 | 40974178000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 189 | 20240704 | 152300 | 40974178000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 190 | 20240704 | 152200 | 40974178000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 191 | 20240704 | 152100 | 40974178000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 192 | 20240704 | 152000 | 40974178000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 193 | 20240704 | 151900 | 40974178000 | 230000 | 229000 | 230000 | 229000 | 435 |
| 194 | 20240704 | 151800 | 40874431500 | 228500 | 229000 | 229000 | 228500 | 266 |
| 195 | 20240704 | 151700 | 40813620000 | 229000 | 228500 | 229000 | 228000 | 458 |
| 196 | 20240704 | 151600 | 40708952000 | 229000 | 229000 | 229000 | 228500 | 215 |
| 197 | 20240704 | 151500 | 40659775500 | 228500 | 229500 | 229500 | 228500 | 537 |
| 198 | 20240704 | 151400 | 40536911000 | 229500 | 229000 | 229500 | 229000 | 386 |
| 199 | 20240704 | 151300 | 40448358500 | 229000 | 229500 | 229500 | 228500 | 836 |
| 200 | 20240704 | 151200 | 40256843000 | 229500 | 229500 | 229500 | 229000 | 196 |
| 201 | 20240704 | 151100 | 40211891500 | 229500 | 229500 | 229500 | 229000 | 308 |
| 202 | 20240704 | 151000 | 40141231500 | 229000 | 229500 | 229500 | 229000 | 139 |
| 203 | 20240704 | 150900 | 40109349500 | 229000 | 229500 | 229500 | 229000 | 170 |
| 204 | 20240704 | 150800 | 40070359000 | 229500 | 230000 | 230000 | 229000 | 323 |
| 205 | 20240704 | 150700 | 39996300000 | 229500 | 230500 | 230500 | 229500 | 1068 |
| 206 | 20240704 | 150600 | 39750678500 | 230500 | 231500 | 231500 | 230000 | 735 |
| 207 | 20240704 | 150500 | 39581171500 | 231000 | 231000 | 231500 | 230000 | 1319 |
| 208 | 20240704 | 150400 | 39276743500 | 231000 | 228000 | 231000 | 228000 | 921 |
| 209 | 20240704 | 150300 | 39065449500 | 228500 | 228000 | 228500 | 227500 | 176 |
| 210 | 20240704 | 150200 | 39025301000 | 228000 | 229000 | 229000 | 227500 | 762 |
| 211 | 20240704 | 150100 | 38851391000 | 228500 | 228500 | 229000 | 228500 | 295 |
| 212 | 20240704 | 150000 | 38783960000 | 229000 | 229000 | 229500 | 228500 | 296 |
| 213 | 20240704 | 145900 | 38716167500 | 229000 | 229000 | 229500 | 229000 | 201 |
| 214 | 20240704 | 145800 | 38670092500 | 229500 | 230500 | 230500 | 229000 | 578 |
| 215 | 20240704 | 145700 | 38537230500 | 230500 | 230000 | 230500 | 230000 | 207 |
| 216 | 20240704 | 145600 | 38489549000 | 230500 | 230000 | 230500 | 230000 | 142 |
| 217 | 20240704 | 145500 | 38456870500 | 230500 | 230000 | 231000 | 230000 | 165 |
| 218 | 20240704 | 145400 | 38418881000 | 230000 | 231000 | 231000 | 230000 | 306 |
| 219 | 20240704 | 145300 | 38348350000 | 230500 | 230500 | 231000 | 230000 | 237 |
| 220 | 20240704 | 145200 | 38293736000 | 230500 | 230000 | 231000 | 230000 | 203 |
| 221 | 20240704 | 145100 | 38246967000 | 230500 | 230500 | 231000 | 230000 | 317 |
| 222 | 20240704 | 145000 | 38173911500 | 230500 | 229000 | 230500 | 229000 | 459 |
| 223 | 20240704 | 144900 | 38068457500 | 229500 | 229000 | 229500 | 229000 | 141 |
| 224 | 20240704 | 144800 | 38036135500 | 229500 | 229000 | 229500 | 229000 | 197 |
| 225 | 20240704 | 144700 | 37990995000 | 229500 | 229500 | 229500 | 229000 | 206 |
| 226 | 20240704 | 144600 | 37943792000 | 229000 | 229500 | 229500 | 229000 | 151 |
| 227 | 20240704 | 144500 | 37909190000 | 229500 | 229000 | 229500 | 228500 | 252 |
| 228 | 20240704 | 144400 | 37851463500 | 228500 | 228500 | 229500 | 228500 | 240 |
| 229 | 20240704 | 144300 | 37796528500 | 229000 | 228500 | 229000 | 228500 | 375 |
| 230 | 20240704 | 144200 | 37710728000 | 228500 | 229000 | 229500 | 228500 | 323 |
| 231 | 20240704 | 144100 | 37636765000 | 229000 | 229000 | 229500 | 229000 | 112 |
| 232 | 20240704 | 144000 | 37611090500 | 229500 | 229000 | 229500 | 229000 | 116 |
| 233 | 20240704 | 143900 | 37584499500 | 229500 | 228500 | 229500 | 228500 | 284 |
| 234 | 20240704 | 143800 | 37519515000 | 228500 | 230000 | 230500 | 228500 | 363 |
| 235 | 20240704 | 143700 | 37436078500 | 230500 | 229500 | 230500 | 229000 | 812 |
| 236 | 20240704 | 143600 | 37249412000 | 229500 | 229500 | 229500 | 229000 | 200 |
| 237 | 20240704 | 143500 | 37203561000 | 229500 | 229000 | 229500 | 229000 | 130 |
| 238 | 20240704 | 143400 | 37173749000 | 229000 | 229000 | 229500 | 229000 | 104 |
| 239 | 20240704 | 143300 | 37149913000 | 229000 | 229000 | 229500 | 229000 | 112 |
| 240 | 20240704 | 143200 | 37124250000 | 229000 | 229500 | 229500 | 229000 | 104 |
| 241 | 20240704 | 143100 | 37100422000 | 229500 | 230000 | 230000 | 229000 | 355 |
| 242 | 20240704 | 143000 | 37018938000 | 229500 | 230000 | 230500 | 229500 | 261 |
| 243 | 20240704 | 142900 | 36958898000 | 230500 | 230000 | 230500 | 230000 | 194 |
| 244 | 20240704 | 142800 | 36914225000 | 230500 | 230000 | 230500 | 229500 | 314 |
| 245 | 20240704 | 142700 | 36841985500 | 230000 | 230000 | 230000 | 229500 | 281 |
| 246 | 20240704 | 142600 | 36777413500 | 230000 | 230000 | 230000 | 229000 | 324 |
| 247 | 20240704 | 142500 | 36703040500 | 229500 | 229000 | 230000 | 229000 | 254 |
| 248 | 20240704 | 142400 | 36644701000 | 229000 | 228500 | 229500 | 228500 | 199 |
| 249 | 20240704 | 142300 | 36599138500 | 228500 | 227500 | 229500 | 227500 | 514 |
| 250 | 20240704 | 142200 | 36481737000 | 228000 | 226000 | 228000 | 226000 | 389 |
| 251 | 20240704 | 142100 | 36393363000 | 226500 | 226500 | 227000 | 226000 | 367 |
| 252 | 20240704 | 142000 | 36310331000 | 226000 | 226500 | 227000 | 226000 | 138 |
| 253 | 20240704 | 141900 | 36279081500 | 227000 | 227000 | 227000 | 226500 | 128 |
| 254 | 20240704 | 141800 | 36250052000 | 227000 | 226500 | 227000 | 226500 | 106 |
| 255 | 20240704 | 141700 | 36226024500 | 226500 | 227500 | 227500 | 226500 | 168 |
| 256 | 20240704 | 141600 | 36187886500 | 227000 | 227000 | 227500 | 227000 | 172 |
| 257 | 20240704 | 141500 | 36148827500 | 227000 | 227500 | 227500 | 227000 | 94 |
| 258 | 20240704 | 141400 | 36127459500 | 227000 | 227000 | 227500 | 226500 | 194 |
| 259 | 20240704 | 141300 | 36083410000 | 226500 | 227000 | 227500 | 226500 | 101 |
| 260 | 20240704 | 141200 | 36060499000 | 227000 | 227000 | 228000 | 227000 | 131 |
| 261 | 20240704 | 141100 | 36030699000 | 227500 | 227500 | 228000 | 227000 | 94 |
| 262 | 20240704 | 141000 | 36009327000 | 227500 | 227000 | 228000 | 226000 | 285 |
| 263 | 20240704 | 140900 | 35944642500 | 227000 | 226500 | 227000 | 225500 | 288 |
| 264 | 20240704 | 140800 | 35879532000 | 226500 | 225000 | 226500 | 224500 | 528 |
| 265 | 20240704 | 140700 | 35760479500 | 224500 | 226000 | 226000 | 224500 | 701 |
| 266 | 20240704 | 140600 | 35602741000 | 225500 | 225500 | 226000 | 225500 | 247 |
| 267 | 20240704 | 140500 | 35547024500 | 225500 | 226000 | 226000 | 225000 | 525 |
| 268 | 20240704 | 140400 | 35428552500 | 226000 | 226000 | 226500 | 226000 | 177 |
| 269 | 20240704 | 140300 | 35388522000 | 226000 | 227000 | 227000 | 226000 | 143 |
| 270 | 20240704 | 140200 | 35356122000 | 226500 | 228500 | 228500 | 226500 | 1260 |
| 271 | 20240704 | 140100 | 35069228000 | 228500 | 228500 | 228500 | 228000 | 160 |
| 272 | 20240704 | 140000 | 35032713000 | 228500 | 228500 | 228500 | 228000 | 149 |
| 273 | 20240704 | 135900 | 34998713500 | 228500 | 228500 | 228500 | 228000 | 210 |
| 274 | 20240704 | 135800 | 34950816000 | 228000 | 228500 | 228500 | 228000 | 155 |
| 275 | 20240704 | 135700 | 34915445000 | 228500 | 229000 | 229500 | 228000 | 412 |
| 276 | 20240704 | 135600 | 34821211000 | 229000 | 229000 | 229500 | 229000 | 89 |
| 277 | 20240704 | 135500 | 34800811000 | 229000 | 229500 | 229500 | 229000 | 147 |
| 278 | 20240704 | 135400 | 34767122500 | 229000 | 229000 | 229500 | 228500 | 166 |
| 279 | 20240704 | 135300 | 34729131000 | 229000 | 229000 | 229000 | 228500 | 112 |
| 280 | 20240704 | 135200 | 34703511000 | 229000 | 228500 | 229000 | 228500 | 268 |
| 281 | 20240704 | 135100 | 34642200000 | 228500 | 229000 | 229000 | 228500 | 130 |
| 282 | 20240704 | 135000 | 34612480000 | 229000 | 228000 | 229000 | 227500 | 247 |
| 283 | 20240704 | 134900 | 34556124500 | 228500 | 229000 | 229000 | 228000 | 197 |
| 284 | 20240704 | 134800 | 34511090500 | 228500 | 228500 | 229000 | 228000 | 214 |
| 285 | 20240704 | 134700 | 34462153000 | 228500 | 228000 | 229000 | 228000 | 332 |
| 286 | 20240704 | 134600 | 34386327000 | 228500 | 226000 | 228500 | 226000 | 709 |
| 287 | 20240704 | 134500 | 34225137000 | 227000 | 226500 | 227000 | 226000 | 368 |
| 288 | 20240704 | 134400 | 34141807500 | 226500 | 227500 | 227500 | 226500 | 777 |
| 289 | 20240704 | 134300 | 33965514000 | 227000 | 228000 | 228000 | 227000 | 286 |
| 290 | 20240704 | 134200 | 33900444500 | 228000 | 228000 | 228500 | 227500 | 663 |
| 291 | 20240704 | 134100 | 33749434500 | 228000 | 227500 | 229000 | 227500 | 371 |
| 292 | 20240704 | 134000 | 33664811500 | 227500 | 228500 | 229000 | 227500 | 190 |
| 293 | 20240704 | 133900 | 33621430500 | 228000 | 228000 | 229000 | 227000 | 716 |
| 294 | 20240704 | 133800 | 33458243000 | 228500 | 230000 | 230000 | 228000 | 963 |
| 295 | 20240704 | 133700 | 33237981000 | 229000 | 230000 | 230000 | 229000 | 189 |
| 296 | 20240704 | 133600 | 33194603000 | 229500 | 230000 | 230000 | 229500 | 114 |
| 297 | 20240704 | 133500 | 33168418000 | 229500 | 229500 | 230000 | 229500 | 267 |
| 298 | 20240704 | 133400 | 33107122000 | 230000 | 230000 | 230000 | 229500 | 56 |
| 299 | 20240704 | 133300 | 33094246000 | 229500 | 230500 | 230500 | 229500 | 128 |
| 300 | 20240704 | 133200 | 33064784500 | 230500 | 230500 | 230500 | 230000 | 116 |
| 301 | 20240704 | 133100 | 33038085500 | 230000 | 230500 | 230500 | 230000 | 114 |
| 302 | 20240704 | 133000 | 33011837000 | 230500 | 230000 | 231000 | 230000 | 184 |
| 303 | 20240704 | 132900 | 32969409500 | 230000 | 231000 | 231000 | 229500 | 181 |
| 304 | 20240704 | 132800 | 32927692000 | 229500 | 230500 | 231000 | 229500 | 516 |
| 305 | 20240704 | 132700 | 32808815000 | 230500 | 231000 | 231000 | 230500 | 95 |
| 306 | 20240704 | 132600 | 32786896500 | 231000 | 231000 | 231500 | 230500 | 141 |
| 307 | 20240704 | 132500 | 32754361000 | 231000 | 230000 | 231500 | 229500 | 789 |
| 308 | 20240704 | 132400 | 32572517000 | 230000 | 230500 | 230500 | 230000 | 219 |
| 309 | 20240704 | 132300 | 32522126000 | 231000 | 230500 | 231000 | 230000 | 269 |
| 310 | 20240704 | 132200 | 32460088000 | 230500 | 231500 | 231500 | 230000 | 154 |
| 311 | 20240704 | 132100 | 32424544500 | 230500 | 230500 | 232000 | 230000 | 742 |
| 312 | 20240704 | 132000 | 32252740000 | 230500 | 229500 | 230500 | 229000 | 907 |
| 313 | 20240704 | 131900 | 32044479500 | 229500 | 231000 | 231000 | 229500 | 883 |
| 314 | 20240704 | 131800 | 31841117000 | 231000 | 231000 | 231500 | 230500 | 549 |
| 315 | 20240704 | 131700 | 31714276000 | 231000 | 232000 | 232000 | 231000 | 1482 |
| 316 | 20240704 | 131600 | 31371059000 | 232000 | 232500 | 233000 | 232000 | 381 |
| 317 | 20240704 | 131500 | 31282477500 | 233000 | 233000 | 233500 | 232500 | 821 |
| 318 | 20240704 | 131400 | 31091337500 | 233500 | 234000 | 234000 | 233000 | 1620 |
| 319 | 20240704 | 131300 | 30712887500 | 234000 | 235500 | 235500 | 234000 | 632 |
| 320 | 20240704 | 131200 | 30564703000 | 235000 | 235000 | 236000 | 234500 | 283 |
| 321 | 20240704 | 131100 | 30498176500 | 235000 | 235500 | 236000 | 234500 | 250 |
| 322 | 20240704 | 131000 | 30439370500 | 235500 | 236000 | 236000 | 235000 | 307 |
| 323 | 20240704 | 130900 | 30367145500 | 236000 | 235500 | 236500 | 235500 | 157 |
| 324 | 20240704 | 130800 | 30330116000 | 236000 | 236000 | 236500 | 235500 | 177 |
| 325 | 20240704 | 130700 | 30288348500 | 236000 | 235000 | 236500 | 235000 | 158 |
| 326 | 20240704 | 130600 | 30251073000 | 235500 | 235500 | 236000 | 235000 | 203 |
| 327 | 20240704 | 130500 | 30203277000 | 235000 | 236000 | 236500 | 235000 | 551 |
| 328 | 20240704 | 130400 | 30073413000 | 236500 | 236000 | 237000 | 236000 | 195 |
| 329 | 20240704 | 130300 | 30027259500 | 236500 | 237000 | 237000 | 236000 | 112 |
| 330 | 20240704 | 130200 | 30000793000 | 237000 | 236500 | 237000 | 236000 | 87 |
| 331 | 20240704 | 130100 | 29980220500 | 237000 | 236500 | 237000 | 236000 | 191 |
| 332 | 20240704 | 130000 | 29935093500 | 236000 | 237000 | 237000 | 236000 | 177 |
| 333 | 20240704 | 125900 | 29893198500 | 237000 | 236500 | 237000 | 236000 | 351 |
| 334 | 20240704 | 125800 | 29810291000 | 236000 | 237000 | 237000 | 236000 | 302 |
| 335 | 20240704 | 125700 | 29738860000 | 236500 | 237000 | 237500 | 236500 | 117 |
| 336 | 20240704 | 125600 | 29711092000 | 237000 | 237000 | 237500 | 236500 | 102 |
| 337 | 20240704 | 125500 | 29686908500 | 237500 | 237500 | 237500 | 237000 | 91 |
| 338 | 20240704 | 125400 | 29665298500 | 236500 | 237500 | 237500 | 236500 | 387 |
| 339 | 20240704 | 125300 | 29573522000 | 237500 | 237500 | 237500 | 237500 | 88 |
| 340 | 20240704 | 125200 | 29552622000 | 237500 | 237000 | 237500 | 237000 | 125 |
| 341 | 20240704 | 125100 | 29522949500 | 237500 | 237500 | 237500 | 237000 | 111 |
| 342 | 20240704 | 125000 | 29496598500 | 237000 | 237000 | 237500 | 237000 | 162 |
| 343 | 20240704 | 124900 | 29458154000 | 237500 | 237500 | 237500 | 237000 | 124 |
| 344 | 20240704 | 124800 | 29428705000 | 237500 | 237500 | 237500 | 237000 | 102 |
| 345 | 20240704 | 124700 | 29404481000 | 237500 | 237500 | 237500 | 237000 | 64 |
| 346 | 20240704 | 124600 | 29389284500 | 237500 | 237500 | 237500 | 237000 | 121 |
| 347 | 20240704 | 124500 | 29360550000 | 237500 | 237500 | 237500 | 237000 | 87 |
| 348 | 20240704 | 124400 | 29339889000 | 237500 | 237000 | 237500 | 237000 | 70 |
| 349 | 20240704 | 124300 | 29323266000 | 237500 | 237500 | 237500 | 237000 | 196 |
| 350 | 20240704 | 124200 | 29276787500 | 237500 | 237000 | 237500 | 237000 | 120 |
| 351 | 20240704 | 124100 | 29248322000 | 237000 | 237000 | 237000 | 237000 | 204 |
| 352 | 20240704 | 124000 | 29199974000 | 237000 | 237000 | 237000 | 236500 | 108 |
| 353 | 20240704 | 123900 | 29174392000 | 237000 | 237000 | 237000 | 236500 | 253 |
| 354 | 20240704 | 123800 | 29114505500 | 237000 | 237000 | 237000 | 236500 | 213 |
| 355 | 20240704 | 123700 | 29064027500 | 237000 | 237000 | 237000 | 236500 | 143 |
| 356 | 20240704 | 123600 | 29030144500 | 237000 | 237000 | 237000 | 237000 | 84 |
| 357 | 20240704 | 123500 | 29010236500 | 237000 | 237000 | 237000 | 236500 | 105 |
| 358 | 20240704 | 123400 | 28985355500 | 236500 | 237000 | 237000 | 236500 | 118 |
| 359 | 20240704 | 123300 | 28957408500 | 237000 | 237000 | 237000 | 236500 | 70 |
| 360 | 20240704 | 123200 | 28940825000 | 237000 | 237000 | 237000 | 236500 | 87 |
| 361 | 20240704 | 123100 | 28920216000 | 237000 | 237500 | 237500 | 236500 | 236 |
| 362 | 20240704 | 123000 | 28864279000 | 237000 | 237500 | 237500 | 237000 | 181 |
| 363 | 20240704 | 122900 | 28821358000 | 237500 | 237500 | 237500 | 237000 | 98 |
| 364 | 20240704 | 122800 | 28798092500 | 237500 | 237500 | 237500 | 237000 | 74 |
| 365 | 20240704 | 122700 | 28780520500 | 237500 | 237500 | 237500 | 237000 | 75 |
| 366 | 20240704 | 122600 | 28762711000 | 237000 | 237500 | 237500 | 237000 | 319 |
| 367 | 20240704 | 122500 | 28686968500 | 237500 | 237500 | 238000 | 237000 | 93 |
| 368 | 20240704 | 122400 | 28664864500 | 238000 | 237500 | 238000 | 237000 | 189 |
| 369 | 20240704 | 122300 | 28619974500 | 237500 | 237500 | 238000 | 236500 | 1965 |
| 370 | 20240704 | 122200 | 28152665500 | 237000 | 237000 | 237500 | 237000 | 88 |
| 371 | 20240704 | 122100 | 28131788500 | 237000 | 237500 | 237500 | 236500 | 73 |
| 372 | 20240704 | 122000 | 28114468500 | 237000 | 237000 | 237500 | 236500 | 71 |
| 373 | 20240704 | 121900 | 28097629500 | 237000 | 237000 | 237500 | 236500 | 94 |
| 374 | 20240704 | 121800 | 28075354000 | 237000 | 237500 | 237500 | 236500 | 377 |
| 375 | 20240704 | 121700 | 27985985000 | 237500 | 237500 | 237500 | 237000 | 147 |
| 376 | 20240704 | 121600 | 27951101500 | 237500 | 237500 | 237500 | 237000 | 95 |
| 377 | 20240704 | 121500 | 27928539500 | 237500 | 237000 | 237500 | 237000 | 228 |
| 378 | 20240704 | 121400 | 27874402500 | 237000 | 237500 | 237500 | 237000 | 88 |
| 379 | 20240704 | 121300 | 27853508500 | 237500 | 237500 | 237500 | 237000 | 93 |
| 380 | 20240704 | 121200 | 27831427500 | 237500 | 237500 | 237500 | 237000 | 152 |
| 381 | 20240704 | 121100 | 27795373000 | 237000 | 237500 | 238000 | 237000 | 87 |
| 382 | 20240704 | 121000 | 27774713500 | 238000 | 237500 | 238000 | 237000 | 178 |
| 383 | 20240704 | 120900 | 27732413500 | 238000 | 237500 | 238000 | 237500 | 180 |
| 384 | 20240704 | 120800 | 27689629000 | 237500 | 237500 | 237500 | 237000 | 216 |
| 385 | 20240704 | 120700 | 27638330000 | 237000 | 237000 | 237500 | 236500 | 87 |
| 386 | 20240704 | 120600 | 27617703500 | 237500 | 237500 | 237500 | 236500 | 258 |
| 387 | 20240704 | 120500 | 27556486500 | 237000 | 237000 | 237500 | 236500 | 172 |
| 388 | 20240704 | 120400 | 27515718000 | 236500 | 237000 | 237000 | 236500 | 77 |
| 389 | 20240704 | 120300 | 27497472000 | 237000 | 237000 | 237000 | 236500 | 86 |
| 390 | 20240704 | 120200 | 27477102500 | 236500 | 237000 | 237000 | 236500 | 106 |
| 391 | 20240704 | 120100 | 27451986500 | 237000 | 237000 | 237000 | 236500 | 101 |
| 392 | 20240704 | 120000 | 27428071000 | 237000 | 236500 | 237000 | 236500 | 227 |
| 393 | 20240704 | 115900 | 27374335000 | 237000 | 236500 | 237000 | 236500 | 81 |
| 394 | 20240704 | 115800 | 27355141000 | 237000 | 236500 | 237000 | 236000 | 184 |
| 395 | 20240704 | 115700 | 27311576000 | 236500 | 236500 | 237000 | 236000 | 101 |
| 396 | 20240704 | 115600 | 27287671500 | 236500 | 236500 | 237000 | 236000 | 179 |
| 397 | 20240704 | 115500 | 27245309500 | 236500 | 236000 | 236500 | 235500 | 137 |
| 398 | 20240704 | 115400 | 27212917500 | 236500 | 236000 | 236500 | 236000 | 321 |
| 399 | 20240704 | 115300 | 27137124000 | 236000 | 236500 | 236500 | 236000 | 118 |
| 400 | 20240704 | 115200 | 27109232500 | 236500 | 236000 | 236500 | 235500 | 165 |
| 401 | 20240704 | 115100 | 27070293000 | 235500 | 236000 | 236000 | 235500 | 124 |
| 402 | 20240704 | 115000 | 27041033000 | 235500 | 236000 | 236000 | 235500 | 69 |
| 403 | 20240704 | 114900 | 27024754500 | 236000 | 235500 | 236000 | 235000 | 113 |
| 404 | 20240704 | 114800 | 26998129500 | 236000 | 235500 | 236000 | 235000 | 231 |
| 405 | 20240704 | 114700 | 26943772500 | 235500 | 235500 | 235500 | 235000 | 93 |
| 406 | 20240704 | 114600 | 26921887000 | 235000 | 236500 | 237000 | 235000 | 451 |
| 407 | 20240704 | 114500 | 26815655000 | 237000 | 237000 | 237000 | 236000 | 103 |
| 408 | 20240704 | 114400 | 26791273500 | 236000 | 236500 | 237000 | 236000 | 205 |
| 409 | 20240704 | 114300 | 26742834500 | 236000 | 236000 | 236500 | 235500 | 123 |
| 410 | 20240704 | 114200 | 26713773000 | 235500 | 236500 | 236500 | 235500 | 148 |
| 411 | 20240704 | 114100 | 26678829000 | 236000 | 236500 | 236500 | 236000 | 123 |
| 412 | 20240704 | 114000 | 26649761000 | 236000 | 237000 | 237000 | 235500 | 140 |
| 413 | 20240704 | 113900 | 26616633000 | 236500 | 237000 | 237000 | 236000 | 194 |
| 414 | 20240704 | 113800 | 26570739500 | 237000 | 235500 | 237000 | 235500 | 974 |
| 415 | 20240704 | 113700 | 26340851500 | 236500 | 236500 | 236500 | 236000 | 240 |
| 416 | 20240704 | 113600 | 26284162500 | 236500 | 237000 | 237000 | 236000 | 131 |
| 417 | 20240704 | 113500 | 26253156000 | 237000 | 236500 | 237000 | 236000 | 84 |
| 418 | 20240704 | 113400 | 26233288000 | 236000 | 236500 | 237000 | 236000 | 297 |
| 419 | 20240704 | 113300 | 26163127000 | 236500 | 236000 | 236500 | 236000 | 124 |
| 420 | 20240704 | 113200 | 26133817500 | 236000 | 236500 | 236500 | 236000 | 211 |
| 421 | 20240704 | 113100 | 26083977000 | 236500 | 236000 | 236500 | 236000 | 146 |
| 422 | 20240704 | 113000 | 26049465000 | 236500 | 236500 | 237000 | 236000 | 261 |
| 423 | 20240704 | 112900 | 25987704500 | 237000 | 237500 | 237500 | 236500 | 91 |
| 424 | 20240704 | 112800 | 25966118500 | 236500 | 237500 | 237500 | 236500 | 200 |
| 425 | 20240704 | 112700 | 25918671000 | 237500 | 237000 | 237500 | 236500 | 154 |
| 426 | 20240704 | 112600 | 25882145000 | 237500 | 237000 | 237500 | 236500 | 113 |
| 427 | 20240704 | 112500 | 25855347000 | 237000 | 237000 | 237500 | 236500 | 138 |
| 428 | 20240704 | 112400 | 25822620500 | 237500 | 237000 | 237500 | 237000 | 109 |
| 429 | 20240704 | 112300 | 25796753000 | 237000 | 237500 | 237500 | 237000 | 297 |
| 430 | 20240704 | 112200 | 25726307500 | 237000 | 237500 | 238000 | 237000 | 188 |
| 431 | 20240704 | 112100 | 25681646500 | 237500 | 238000 | 238000 | 237500 | 197 |
| 432 | 20240704 | 112000 | 25634823500 | 237500 | 237500 | 238000 | 237000 | 137 |
| 433 | 20240704 | 111900 | 25602263000 | 237500 | 237500 | 237500 | 237000 | 171 |
| 434 | 20240704 | 111800 | 25561689000 | 237000 | 237000 | 237500 | 237000 | 95 |
| 435 | 20240704 | 111700 | 25539140000 | 237000 | 237500 | 237500 | 236500 | 211 |
| 436 | 20240704 | 111600 | 25489085500 | 237500 | 237500 | 237500 | 237000 | 72 |
| 437 | 20240704 | 111500 | 25471999500 | 237500 | 237000 | 237500 | 236500 | 137 |
| 438 | 20240704 | 111400 | 25439520500 | 237000 | 237000 | 237000 | 236000 | 268 |
| 439 | 20240704 | 111300 | 25376093500 | 236500 | 237500 | 237500 | 236500 | 232 |
| 440 | 20240704 | 111200 | 25321078000 | 237500 | 237000 | 237500 | 237000 | 90 |
| 441 | 20240704 | 111100 | 25299723500 | 237500 | 237500 | 238000 | 237000 | 222 |
| 442 | 20240704 | 111000 | 25246951000 | 238000 | 238000 | 238500 | 237500 | 184 |
| 443 | 20240704 | 110900 | 25203171000 | 238500 | 238000 | 238500 | 237500 | 258 |
| 444 | 20240704 | 110800 | 25141715000 | 238000 | 237500 | 238500 | 237000 | 913 |
| 445 | 20240704 | 110700 | 24924722500 | 237500 | 236500 | 238000 | 236500 | 455 |
| 446 | 20240704 | 110600 | 24816795500 | 236500 | 236000 | 236500 | 235000 | 331 |
| 447 | 20240704 | 110500 | 24738738000 | 235500 | 235000 | 236500 | 235000 | 172 |
| 448 | 20240704 | 110400 | 24698177500 | 236000 | 235500 | 236500 | 235000 | 427 |
| 449 | 20240704 | 110300 | 24597549000 | 235500 | 236000 | 236000 | 235500 | 324 |
| 450 | 20240704 | 110200 | 24521199000 | 235500 | 236000 | 236500 | 235500 | 318 |
| 451 | 20240704 | 110100 | 24446145500 | 236500 | 236500 | 237000 | 236000 | 196 |
| 452 | 20240704 | 110000 | 24399821500 | 236000 | 236500 | 237000 | 236000 | 181 |
| 453 | 20240704 | 105900 | 24357002000 | 237000 | 236500 | 237000 | 236000 | 164 |
| 454 | 20240704 | 105800 | 24318205500 | 237000 | 236500 | 237000 | 236000 | 277 |
| 455 | 20240704 | 105700 | 24252748500 | 236000 | 236500 | 237000 | 236000 | 208 |
| 456 | 20240704 | 105600 | 24203519000 | 236500 | 237000 | 237000 | 236500 | 213 |
| 457 | 20240704 | 105500 | 24153100500 | 236500 | 237000 | 237000 | 236500 | 222 |
| 458 | 20240704 | 105400 | 24100525500 | 237000 | 236000 | 237500 | 236000 | 200 |
| 459 | 20240704 | 105300 | 24053171000 | 237000 | 236000 | 237500 | 236000 | 259 |
| 460 | 20240704 | 105200 | 23991911500 | 236000 | 236500 | 237500 | 236000 | 221 |
| 461 | 20240704 | 105100 | 23939597000 | 236500 | 236500 | 237000 | 235500 | 452 |
| 462 | 20240704 | 105000 | 23832886500 | 236500 | 238500 | 238500 | 236500 | 570 |
| 463 | 20240704 | 104900 | 23697577500 | 237500 | 237500 | 238500 | 237000 | 366 |
| 464 | 20240704 | 104800 | 23610478500 | 238000 | 237500 | 238000 | 237000 | 176 |
| 465 | 20240704 | 104700 | 23568715500 | 237500 | 237500 | 238000 | 237000 | 240 |
| 466 | 20240704 | 104600 | 23511683000 | 237500 | 237000 | 238000 | 237000 | 248 |
| 467 | 20240704 | 104500 | 23452766000 | 237500 | 237500 | 238500 | 237000 | 354 |
| 468 | 20240704 | 104400 | 23368608000 | 237500 | 238500 | 238500 | 236500 | 1230 |
| 469 | 20240704 | 104300 | 23076280000 | 238000 | 239000 | 239000 | 238000 | 482 |
| 470 | 20240704 | 104200 | 22961274000 | 238500 | 237500 | 239000 | 237000 | 584 |
| 471 | 20240704 | 104100 | 22822075000 | 237500 | 236500 | 238000 | 236500 | 210 |
| 472 | 20240704 | 104000 | 22772325500 | 236500 | 236000 | 237000 | 236000 | 224 |
| 473 | 20240704 | 103900 | 22719344500 | 236500 | 236500 | 237000 | 236000 | 285 |
| 474 | 20240704 | 103800 | 22652006000 | 236000 | 237500 | 238000 | 236000 | 698 |
| 475 | 20240704 | 103700 | 22486388000 | 237000 | 239000 | 239000 | 237000 | 907 |
| 476 | 20240704 | 103600 | 22270374500 | 239000 | 238500 | 239500 | 238000 | 814 |
| 477 | 20240704 | 103500 | 22075896500 | 239500 | 237000 | 239500 | 237000 | 2220 |
| 478 | 20240704 | 103400 | 21546222500 | 237500 | 236500 | 238500 | 236000 | 1436 |
| 479 | 20240704 | 103300 | 21205255500 | 236000 | 235500 | 236500 | 235000 | 1461 |
| 480 | 20240704 | 103200 | 20860413000 | 235500 | 235500 | 235500 | 235000 | 149 |
| 481 | 20240704 | 103100 | 20825362000 | 235000 | 234500 | 235500 | 234500 | 341 |
| 482 | 20240704 | 103000 | 20745201000 | 235000 | 234500 | 235000 | 234500 | 96 |
| 483 | 20240704 | 102900 | 20722658500 | 235000 | 234500 | 235000 | 234000 | 88 |
| 484 | 20240704 | 102800 | 20701997000 | 234500 | 235000 | 235000 | 234000 | 579 |
| 485 | 20240704 | 102700 | 20566423000 | 235000 | 234500 | 235000 | 234000 | 98 |
| 486 | 20240704 | 102600 | 20543428000 | 235000 | 234500 | 235500 | 234000 | 356 |
| 487 | 20240704 | 102500 | 20459804500 | 235000 | 234500 | 235000 | 234500 | 337 |
| 488 | 20240704 | 102400 | 20380632000 | 234500 | 232500 | 234500 | 232500 | 609 |
| 489 | 20240704 | 102300 | 20238490500 | 232500 | 233500 | 234000 | 232500 | 197 |
| 490 | 20240704 | 102200 | 20192553000 | 233500 | 234000 | 234500 | 233500 | 273 |
| 491 | 20240704 | 102100 | 20128696000 | 234000 | 234500 | 235000 | 234000 | 189 |
| 492 | 20240704 | 102000 | 20084340500 | 235000 | 235000 | 235500 | 234000 | 304 |
| 493 | 20240704 | 101900 | 20012902500 | 235000 | 234000 | 236000 | 234000 | 1879 |
| 494 | 20240704 | 101800 | 19570912500 | 234000 | 233000 | 234000 | 233000 | 172 |
| 495 | 20240704 | 101700 | 19530757000 | 233000 | 232500 | 233500 | 232500 | 154 |
| 496 | 20240704 | 101600 | 19494864000 | 233000 | 233000 | 233500 | 232500 | 290 |
| 497 | 20240704 | 101500 | 19427300500 | 233000 | 233000 | 234000 | 233000 | 374 |
| 498 | 20240704 | 101400 | 19340120500 | 233000 | 234500 | 234500 | 233000 | 234 |
| 499 | 20240704 | 101300 | 19285455000 | 233500 | 235000 | 235000 | 233500 | 431 |
| 500 | 20240704 | 101200 | 19184621500 | 235000 | 235000 | 235500 | 234500 | 409 |
| 501 | 20240704 | 101100 | 19088463000 | 235000 | 233500 | 235000 | 233000 | 913 |
| 502 | 20240704 | 101000 | 18874255000 | 234000 | 234500 | 234500 | 233000 | 828 |
| 503 | 20240704 | 100900 | 18681039000 | 234500 | 235000 | 235500 | 234000 | 1105 |
| 504 | 20240704 | 100800 | 18421489000 | 234500 | 234000 | 235000 | 233500 | 332 |
| 505 | 20240704 | 100700 | 18343703500 | 234000 | 234000 | 234500 | 233500 | 408 |
| 506 | 20240704 | 100600 | 18248207500 | 234000 | 236000 | 236000 | 232000 | 1819 |
| 507 | 20240704 | 100500 | 17820644500 | 236000 | 236500 | 237000 | 235500 | 1565 |
| 508 | 20240704 | 100400 | 17450524500 | 236500 | 237000 | 237500 | 236500 | 717 |
| 509 | 20240704 | 100300 | 17280579000 | 236500 | 236500 | 237500 | 236000 | 742 |
| 510 | 20240704 | 100200 | 17105083000 | 236500 | 237500 | 237500 | 236000 | 1985 |
| 511 | 20240704 | 100100 | 16635204000 | 237000 | 237500 | 240000 | 237000 | 5329 |
| 512 | 20240704 | 100000 | 15363774500 | 237500 | 237500 | 239000 | 236500 | 2445 |
| 513 | 20240704 | 095900 | 14781442500 | 237000 | 236000 | 238500 | 236000 | 3398 |
| 514 | 20240704 | 095800 | 13974178500 | 237000 | 236000 | 238500 | 235000 | 3635 |
| 515 | 20240704 | 095700 | 13114842000 | 235000 | 233500 | 236500 | 232000 | 3548 |
| 516 | 20240704 | 095600 | 12284703500 | 233500 | 234000 | 236000 | 233500 | 5452 |
| 517 | 20240704 | 095500 | 11004934000 | 234000 | 231500 | 235500 | 231500 | 2686 |
| 518 | 20240704 | 095400 | 10377536500 | 231500 | 231000 | 233000 | 230000 | 3081 |
| 519 | 20240704 | 095300 | 9664087000 | 230000 | 228500 | 231000 | 228000 | 4785 |
| 520 | 20240704 | 095200 | 8565096500 | 228500 | 227500 | 228500 | 227500 | 552 |
| 521 | 20240704 | 095100 | 8439184500 | 228000 | 228500 | 228500 | 227000 | 2524 |
| 522 | 20240704 | 095000 | 7863722000 | 228000 | 227000 | 228000 | 226500 | 1520 |
| 523 | 20240704 | 094900 | 7518061500 | 227000 | 225000 | 227000 | 225000 | 1095 |
| 524 | 20240704 | 094800 | 7270327500 | 225000 | 224000 | 225000 | 224000 | 399 |
| 525 | 20240704 | 094700 | 7180738500 | 225000 | 224000 | 225000 | 224000 | 554 |
| 526 | 20240704 | 094600 | 7056246000 | 224000 | 223000 | 224000 | 223000 | 575 |
| 527 | 20240704 | 094500 | 6927631500 | 222500 | 222000 | 222500 | 222000 | 257 |
| 528 | 20240704 | 094400 | 6870527000 | 222000 | 222000 | 222500 | 222000 | 56 |
| 529 | 20240704 | 094300 | 6858090000 | 222500 | 222000 | 222500 | 222000 | 168 |
| 530 | 20240704 | 094200 | 6820721000 | 222000 | 222500 | 222500 | 222000 | 303 |
| 531 | 20240704 | 094100 | 6753316500 | 222500 | 221500 | 222500 | 221500 | 1082 |
| 532 | 20240704 | 094000 | 6513128000 | 221500 | 221500 | 221500 | 221000 | 1315 |
| 533 | 20240704 | 093900 | 6222029000 | 221500 | 221500 | 221500 | 221000 | 92 |
| 534 | 20240704 | 093800 | 6201655500 | 221000 | 221500 | 222000 | 221000 | 156 |
| 535 | 20240704 | 093700 | 6167116500 | 221500 | 222000 | 222000 | 221500 | 77 |
| 536 | 20240704 | 093600 | 6150041000 | 221000 | 221000 | 222000 | 221000 | 161 |
| 537 | 20240704 | 093500 | 6114426500 | 221000 | 221000 | 222000 | 220500 | 951 |
| 538 | 20240704 | 093400 | 5904456000 | 222000 | 220000 | 222000 | 220000 | 1402 |
| 539 | 20240704 | 093300 | 5593772000 | 220000 | 220500 | 221000 | 219500 | 772 |
| 540 | 20240704 | 093200 | 5423853500 | 220000 | 220500 | 221000 | 220000 | 733 |
| 541 | 20240704 | 093100 | 5262416000 | 221000 | 221000 | 221500 | 220500 | 671 |
| 542 | 20240704 | 093000 | 5113943000 | 221000 | 221500 | 221500 | 221000 | 72 |
| 543 | 20240704 | 092900 | 5098022000 | 220500 | 222000 | 222000 | 220500 | 582 |
| 544 | 20240704 | 092800 | 4969204000 | 222000 | 222000 | 222500 | 221500 | 196 |
| 545 | 20240704 | 092700 | 4925661000 | 222000 | 224000 | 224000 | 222000 | 696 |
| 546 | 20240704 | 092600 | 4770663000 | 224000 | 223500 | 224000 | 223000 | 1792 |
| 547 | 20240704 | 092500 | 4370169500 | 222500 | 222500 | 223500 | 222000 | 1296 |
| 548 | 20240704 | 092400 | 4081255000 | 222500 | 221500 | 223000 | 221500 | 1254 |
| 549 | 20240704 | 092300 | 3801715000 | 221500 | 222500 | 223000 | 221500 | 687 |
| 550 | 20240704 | 092200 | 3649160500 | 222500 | 221500 | 223000 | 221500 | 3037 |
| 551 | 20240704 | 092100 | 2974897500 | 221500 | 221500 | 221500 | 221000 | 279 |
| 552 | 20240704 | 092000 | 2913108000 | 222000 | 220000 | 222000 | 220000 | 1251 |
| 553 | 20240704 | 091900 | 2636561000 | 220000 | 220500 | 221000 | 220000 | 932 |
| 554 | 20240704 | 091800 | 2431022000 | 220500 | 221000 | 221000 | 220500 | 265 |
| 555 | 20240704 | 091700 | 2372468500 | 221000 | 221000 | 221500 | 220500 | 350 |
| 556 | 20240704 | 091600 | 2295150000 | 221000 | 222500 | 222500 | 220500 | 437 |
| 557 | 20240704 | 091500 | 2198462500 | 222500 | 222500 | 222500 | 221500 | 327 |
| 558 | 20240704 | 091400 | 2125985500 | 222000 | 223000 | 223000 | 221500 | 337 |
| 559 | 20240704 | 091300 | 2051046000 | 223000 | 222500 | 223500 | 222500 | 110 |
| 560 | 20240704 | 091200 | 2026516000 | 222500 | 223000 | 223000 | 222500 | 746 |
| 561 | 20240704 | 091100 | 1860228500 | 222500 | 223000 | 223000 | 221500 | 418 |
| 562 | 20240704 | 091000 | 1767168500 | 223000 | 224000 | 224500 | 223000 | 546 |
| 563 | 20240704 | 090900 | 1644899500 | 224500 | 223000 | 224500 | 222500 | 529 |
| 564 | 20240704 | 090800 | 1526679500 | 222500 | 222000 | 222500 | 221500 | 525 |
| 565 | 20240704 | 090700 | 1410076500 | 222000 | 222500 | 222500 | 221500 | 492 |
| 566 | 20240704 | 090600 | 1300855500 | 222000 | 221500 | 222500 | 221000 | 442 |
| 567 | 20240704 | 090500 | 1202945000 | 221500 | 221000 | 222500 | 220500 | 358 |
| 568 | 20240704 | 090400 | 1123613000 | 221000 | 220500 | 222000 | 220500 | 555 |
| 569 | 20240704 | 090300 | 1001044500 | 220000 | 219000 | 222000 | 218500 | 724 |
| 570 | 20240704 | 090200 | 841929500 | 219000 | 221500 | 221500 | 218500 | 1537 |
| 571 | 20240704 | 090100 | 504007500 | 221500 | 224000 | 224000 | 221500 | 1049 |
| 572 | 20240704 | 090000 | 270222500 | 224000 | 225000 | 225500 | 223000 | 1197 |