33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240704 | 183200 | 43740364500 | 375000 | 375000 | 375000 | 375000 | 7556 |
| 3 | 20240704 | 183100 | 43740364500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 4 | 20240704 | 183000 | 43740364500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 5 | 20240704 | 182900 | 43740364500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 6 | 20240704 | 182800 | 43740364500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 7 | 20240704 | 182700 | 43740364500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 8 | 20240704 | 182600 | 43740364500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 9 | 20240704 | 182500 | 43740364500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 10 | 20240704 | 182400 | 43740364500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 11 | 20240704 | 182300 | 43740364500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 12 | 20240704 | 182200 | 43740364500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 13 | 20240704 | 182100 | 43740364500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 14 | 20240704 | 182000 | 43740364500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 15 | 20240704 | 181900 | 43740364500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 16 | 20240704 | 181800 | 43740364500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 17 | 20240704 | 181700 | 43740364500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 18 | 20240704 | 181600 | 43740364500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 19 | 20240704 | 181500 | 43740364500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 20 | 20240704 | 181400 | 43740364500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 21 | 20240704 | 181300 | 43740364500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 22 | 20240704 | 181200 | 43740364500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 23 | 20240704 | 181100 | 43740364500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 24 | 20240704 | 181000 | 43740364500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 25 | 20240704 | 180900 | 43740364500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 26 | 20240704 | 180800 | 43740364500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 27 | 20240704 | 180700 | 43740364500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 28 | 20240704 | 180600 | 43740364500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 29 | 20240704 | 180500 | 43740364500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 30 | 20240704 | 180400 | 43740364500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 31 | 20240704 | 180300 | 43740364500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 32 | 20240704 | 180200 | 43740364500 | 375000 | 375000 | 375000 | 375000 | 7556 |
| 33 | 20240704 | 180100 | 43740364500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 34 | 20240704 | 180000 | 43740364500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 35 | 20240704 | 175900 | 43740364500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 36 | 20240704 | 175800 | 43740364500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 37 | 20240704 | 175700 | 43740364500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 38 | 20240704 | 175600 | 43740364500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 39 | 20240704 | 175500 | 43740364500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 40 | 20240704 | 175400 | 43740364500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 41 | 20240704 | 175300 | 43740364500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 42 | 20240704 | 175200 | 43740364500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 43 | 20240704 | 175100 | 43740364500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 44 | 20240704 | 175000 | 43740364500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 45 | 20240704 | 174900 | 43740364500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 46 | 20240704 | 174800 | 43740364500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 47 | 20240704 | 174700 | 43740364500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 48 | 20240704 | 174600 | 43740364500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 49 | 20240704 | 174500 | 43740364500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 50 | 20240704 | 174400 | 43740364500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 51 | 20240704 | 174300 | 43740364500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 52 | 20240704 | 174200 | 43740364500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 53 | 20240704 | 174100 | 43740364500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 54 | 20240704 | 174000 | 43740364500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 55 | 20240704 | 173900 | 43740364500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 56 | 20240704 | 173800 | 43740364500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 57 | 20240704 | 173700 | 43740364500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 58 | 20240704 | 173600 | 43740364500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 59 | 20240704 | 173500 | 43740364500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 60 | 20240704 | 173400 | 43740364500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 61 | 20240704 | 173300 | 43740364500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 62 | 20240704 | 173200 | 43740364500 | 375000 | 375000 | 375000 | 375000 | 7556 |
| 63 | 20240704 | 173100 | 43740364500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 64 | 20240704 | 173000 | 43740364500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 65 | 20240704 | 172900 | 43740364500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 66 | 20240704 | 172800 | 43740364500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 67 | 20240704 | 172700 | 43740364500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 68 | 20240704 | 172600 | 43740364500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 69 | 20240704 | 172500 | 43740364500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 70 | 20240704 | 172400 | 43740364500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 71 | 20240704 | 172300 | 43740364500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 72 | 20240704 | 172200 | 43740364500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 73 | 20240704 | 172100 | 43740364500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 74 | 20240704 | 172000 | 43740364500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 75 | 20240704 | 171900 | 43740364500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 76 | 20240704 | 171800 | 43740364500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 77 | 20240704 | 171700 | 43740364500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 78 | 20240704 | 171600 | 43740364500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 79 | 20240704 | 171500 | 43740364500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 80 | 20240704 | 171400 | 43740364500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 81 | 20240704 | 171300 | 43740364500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 82 | 20240704 | 171200 | 43740364500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 83 | 20240704 | 171100 | 43740364500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 84 | 20240704 | 171000 | 43740364500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 85 | 20240704 | 170900 | 43740364500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 86 | 20240704 | 170800 | 43740364500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 87 | 20240704 | 170700 | 43740364500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 88 | 20240704 | 170600 | 43740364500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 89 | 20240704 | 170500 | 43740364500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 90 | 20240704 | 170400 | 43740364500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 91 | 20240704 | 170300 | 43740364500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 92 | 20240704 | 170200 | 43740364500 | 375000 | 375000 | 375000 | 375000 | 7556 |
| 93 | 20240704 | 170100 | 43740364500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 94 | 20240704 | 170000 | 43740364500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 95 | 20240704 | 165900 | 43740364500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 96 | 20240704 | 165800 | 43740364500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 97 | 20240704 | 165700 | 43740364500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 98 | 20240704 | 165600 | 43740364500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 99 | 20240704 | 165500 | 43740364500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 100 | 20240704 | 165400 | 43740364500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 101 | 20240704 | 165300 | 43740364500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 102 | 20240704 | 165200 | 43740364500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 103 | 20240704 | 165100 | 43740364500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 104 | 20240704 | 165000 | 43740364500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 105 | 20240704 | 164900 | 43740364500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 106 | 20240704 | 164800 | 43740364500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 107 | 20240704 | 164700 | 43740364500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 108 | 20240704 | 164600 | 43740364500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 109 | 20240704 | 164500 | 43740364500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 110 | 20240704 | 164400 | 43740364500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 111 | 20240704 | 164300 | 43740364500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 112 | 20240704 | 164200 | 43740364500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 113 | 20240704 | 164100 | 43740364500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 114 | 20240704 | 164000 | 43740364500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 115 | 20240704 | 163900 | 43740364500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 116 | 20240704 | 163800 | 43740364500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 117 | 20240704 | 163700 | 43740364500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 118 | 20240704 | 163600 | 43740364500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 119 | 20240704 | 163500 | 43740364500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 120 | 20240704 | 163400 | 43740364500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 121 | 20240704 | 163300 | 43740364500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 122 | 20240704 | 163200 | 43740364500 | 375000 | 375000 | 375000 | 375000 | 7556 |
| 123 | 20240704 | 163100 | 43740364500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 124 | 20240704 | 163000 | 43740364500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 125 | 20240704 | 162900 | 43740364500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 126 | 20240704 | 162800 | 43740364500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 127 | 20240704 | 162700 | 43740364500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 128 | 20240704 | 162600 | 43740364500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 129 | 20240704 | 162500 | 43740364500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 130 | 20240704 | 162400 | 43740364500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 131 | 20240704 | 162300 | 43740364500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 132 | 20240704 | 162200 | 43740364500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 133 | 20240704 | 162100 | 43740364500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 134 | 20240704 | 162000 | 43740364500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 135 | 20240704 | 161900 | 43740364500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 136 | 20240704 | 161800 | 43740364500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 137 | 20240704 | 161700 | 43740364500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 138 | 20240704 | 161600 | 43740364500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 139 | 20240704 | 161500 | 43740364500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 140 | 20240704 | 161400 | 43740364500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 141 | 20240704 | 161300 | 43740364500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 142 | 20240704 | 161200 | 43740364500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 143 | 20240704 | 161100 | 43740364500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 144 | 20240704 | 161000 | 43740364500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 145 | 20240704 | 160900 | 43740364500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 146 | 20240704 | 160800 | 43740364500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 147 | 20240704 | 160700 | 43740364500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 148 | 20240704 | 160600 | 43740364500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 149 | 20240704 | 160500 | 43740364500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 150 | 20240704 | 160400 | 43740364500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 151 | 20240704 | 160300 | 43740364500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 152 | 20240704 | 160200 | 43740364500 | 375000 | 375000 | 375000 | 375000 | 7556 |
| 153 | 20240704 | 160100 | 43740364500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 154 | 20240704 | 160000 | 43740364500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 155 | 20240704 | 155900 | 43740364500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 156 | 20240704 | 155800 | 43740364500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 157 | 20240704 | 155700 | 43740364500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 158 | 20240704 | 155600 | 43740364500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 159 | 20240704 | 155500 | 43740364500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 160 | 20240704 | 155400 | 43740364500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 161 | 20240704 | 155300 | 43740364500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 162 | 20240704 | 155200 | 43740364500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 163 | 20240704 | 155100 | 43740364500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 164 | 20240704 | 155000 | 43740364500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 165 | 20240704 | 154900 | 43740364500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 166 | 20240704 | 154800 | 43740364500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 167 | 20240704 | 154700 | 43740364500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 168 | 20240704 | 154600 | 43740364500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 169 | 20240704 | 154500 | 43740364500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 170 | 20240704 | 154400 | 43740364500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 171 | 20240704 | 154300 | 43740364500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 172 | 20240704 | 154200 | 43740364500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 173 | 20240704 | 154100 | 43740364500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 174 | 20240704 | 154000 | 43740364500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 175 | 20240704 | 153900 | 43740364500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 176 | 20240704 | 153800 | 43740364500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 177 | 20240704 | 153700 | 43740364500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 178 | 20240704 | 153600 | 43740364500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 179 | 20240704 | 153500 | 43740364500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 180 | 20240704 | 153400 | 43740364500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 181 | 20240704 | 153300 | 43740364500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 182 | 20240704 | 153200 | 43740364500 | 375000 | 375000 | 375000 | 375000 | 7556 |
| 183 | 20240704 | 153100 | 43740364500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 184 | 20240704 | 153000 | 43740364500 | 375000 | 375000 | 375000 | 375000 | 7556 |
| 185 | 20240704 | 152900 | 40906864500 | 375500 | 375500 | 375500 | 375500 | 0 |
| 186 | 20240704 | 152800 | 40906864500 | 375500 | 375500 | 375500 | 375500 | 0 |
| 187 | 20240704 | 152700 | 40906864500 | 375500 | 375500 | 375500 | 375500 | 0 |
| 188 | 20240704 | 152600 | 40906864500 | 375500 | 375500 | 375500 | 375500 | 0 |
| 189 | 20240704 | 152500 | 40906864500 | 375500 | 375500 | 375500 | 375500 | 0 |
| 190 | 20240704 | 152400 | 40906864500 | 375500 | 375500 | 375500 | 375500 | 0 |
| 191 | 20240704 | 152300 | 40906864500 | 375500 | 375500 | 375500 | 375500 | 0 |
| 192 | 20240704 | 152200 | 40906864500 | 375500 | 375500 | 375500 | 375500 | 0 |
| 193 | 20240704 | 152100 | 40906864500 | 375500 | 375500 | 375500 | 375500 | 0 |
| 194 | 20240704 | 152000 | 40906864500 | 375500 | 375500 | 375500 | 375500 | 0 |
| 195 | 20240704 | 151900 | 40906864500 | 375500 | 374500 | 375500 | 374500 | 297 |
| 196 | 20240704 | 151800 | 40795512500 | 374500 | 374000 | 375000 | 374000 | 67 |
| 197 | 20240704 | 151700 | 40770417000 | 374000 | 373500 | 374500 | 373500 | 621 |
| 198 | 20240704 | 151600 | 40538103500 | 373500 | 374500 | 374500 | 373500 | 398 |
| 199 | 20240704 | 151500 | 40389229500 | 374000 | 374000 | 374500 | 374000 | 212 |
| 200 | 20240704 | 151400 | 40309923500 | 374000 | 374500 | 375000 | 374000 | 438 |
| 201 | 20240704 | 151300 | 40146054000 | 374500 | 373500 | 375000 | 373500 | 631 |
| 202 | 20240704 | 151200 | 39909960500 | 373500 | 373500 | 374000 | 373500 | 160 |
| 203 | 20240704 | 151100 | 39850200000 | 373500 | 373500 | 374500 | 373500 | 806 |
| 204 | 20240704 | 151000 | 39548602000 | 373500 | 373500 | 374000 | 373500 | 189 |
| 205 | 20240704 | 150900 | 39477976500 | 373500 | 373500 | 374000 | 373500 | 160 |
| 206 | 20240704 | 150800 | 39418215000 | 373500 | 373000 | 374000 | 373000 | 234 |
| 207 | 20240704 | 150700 | 39330809000 | 373000 | 373000 | 373500 | 373000 | 163 |
| 208 | 20240704 | 150600 | 39270002000 | 373000 | 373000 | 373500 | 373000 | 152 |
| 209 | 20240704 | 150500 | 39213272500 | 373000 | 373000 | 373500 | 373000 | 310 |
| 210 | 20240704 | 150400 | 39097556000 | 373000 | 373500 | 373500 | 372500 | 460 |
| 211 | 20240704 | 150300 | 38925878500 | 373500 | 373500 | 374000 | 373500 | 143 |
| 212 | 20240704 | 150200 | 38872467500 | 373500 | 373000 | 375000 | 373000 | 929 |
| 213 | 20240704 | 150100 | 38525071000 | 373500 | 373000 | 373500 | 373000 | 122 |
| 214 | 20240704 | 150000 | 38479548000 | 373500 | 373500 | 373500 | 372500 | 768 |
| 215 | 20240704 | 145900 | 38193026000 | 373500 | 372500 | 373500 | 372500 | 171 |
| 216 | 20240704 | 145800 | 38129254500 | 373000 | 373000 | 373000 | 372000 | 560 |
| 217 | 20240704 | 145700 | 37920542500 | 372500 | 372500 | 373000 | 372500 | 320 |
| 218 | 20240704 | 145600 | 37801340500 | 372500 | 372500 | 373000 | 372500 | 282 |
| 219 | 20240704 | 145500 | 37696294500 | 372500 | 372500 | 373000 | 372500 | 195 |
| 220 | 20240704 | 145400 | 37623655500 | 372500 | 373000 | 373000 | 372500 | 226 |
| 221 | 20240704 | 145300 | 37539449000 | 372500 | 373000 | 373000 | 372500 | 98 |
| 222 | 20240704 | 145200 | 37502943500 | 372500 | 372500 | 373000 | 372500 | 308 |
| 223 | 20240704 | 145100 | 37388188500 | 372000 | 372000 | 372500 | 372000 | 317 |
| 224 | 20240704 | 145000 | 37270212500 | 372500 | 372500 | 373000 | 372500 | 170 |
| 225 | 20240704 | 144900 | 37206886500 | 372500 | 372500 | 373500 | 372500 | 659 |
| 226 | 20240704 | 144800 | 36961275000 | 372500 | 372000 | 372500 | 371500 | 404 |
| 227 | 20240704 | 144700 | 36810983000 | 372500 | 372500 | 373000 | 372000 | 284 |
| 228 | 20240704 | 144600 | 36705221500 | 372500 | 373000 | 373000 | 372500 | 347 |
| 229 | 20240704 | 144500 | 36575850500 | 373000 | 372000 | 373500 | 372000 | 541 |
| 230 | 20240704 | 144400 | 36374257500 | 372000 | 372500 | 373000 | 372000 | 370 |
| 231 | 20240704 | 144300 | 36236560000 | 372500 | 372500 | 373000 | 372000 | 153 |
| 232 | 20240704 | 144200 | 36179569500 | 372500 | 372500 | 373000 | 372500 | 80 |
| 233 | 20240704 | 144100 | 36149761500 | 372500 | 372000 | 373500 | 372000 | 624 |
| 234 | 20240704 | 144000 | 35917207000 | 372000 | 372000 | 372500 | 372000 | 313 |
| 235 | 20240704 | 143900 | 35800654500 | 372000 | 372000 | 373000 | 372000 | 725 |
| 236 | 20240704 | 143800 | 35530585000 | 372000 | 372000 | 372500 | 372000 | 180 |
| 237 | 20240704 | 143700 | 35463623500 | 372000 | 372000 | 372500 | 372000 | 271 |
| 238 | 20240704 | 143600 | 35362804500 | 372000 | 372000 | 372500 | 372000 | 150 |
| 239 | 20240704 | 143500 | 35307003500 | 372000 | 372000 | 372500 | 372000 | 121 |
| 240 | 20240704 | 143400 | 35261988500 | 372000 | 372000 | 372500 | 372000 | 374 |
| 241 | 20240704 | 143300 | 35122745500 | 372000 | 372000 | 372500 | 372000 | 92 |
| 242 | 20240704 | 143200 | 35088519500 | 372000 | 372500 | 372500 | 372000 | 103 |
| 243 | 20240704 | 143100 | 35050175500 | 372000 | 372000 | 373500 | 372000 | 522 |
| 244 | 20240704 | 143000 | 34855811000 | 372000 | 372000 | 372500 | 372000 | 270 |
| 245 | 20240704 | 142900 | 34755291000 | 372000 | 372000 | 373000 | 372000 | 484 |
| 246 | 20240704 | 142800 | 34575058000 | 372500 | 372000 | 372500 | 372000 | 77 |
| 247 | 20240704 | 142700 | 34546407500 | 372000 | 372000 | 372500 | 372000 | 263 |
| 248 | 20240704 | 142600 | 34448509500 | 372500 | 371500 | 372500 | 371500 | 318 |
| 249 | 20240704 | 142500 | 34330198000 | 371500 | 372500 | 372500 | 371000 | 623 |
| 250 | 20240704 | 142400 | 34098548000 | 372000 | 372500 | 372500 | 372000 | 223 |
| 251 | 20240704 | 142300 | 34015546000 | 372500 | 371500 | 372500 | 371500 | 488 |
| 252 | 20240704 | 142200 | 33834090000 | 371000 | 371000 | 371500 | 371000 | 116 |
| 253 | 20240704 | 142100 | 33791038500 | 371000 | 371000 | 371500 | 371000 | 333 |
| 254 | 20240704 | 142000 | 33667464500 | 371000 | 371500 | 372000 | 371000 | 127 |
| 255 | 20240704 | 141900 | 33620311000 | 371500 | 371500 | 372000 | 371500 | 244 |
| 256 | 20240704 | 141800 | 33529664500 | 371500 | 372000 | 372500 | 371500 | 234 |
| 257 | 20240704 | 141700 | 33442616500 | 372000 | 372000 | 372500 | 372000 | 160 |
| 258 | 20240704 | 141600 | 33383089500 | 372000 | 372500 | 372500 | 372000 | 791 |
| 259 | 20240704 | 141500 | 33088679500 | 372500 | 372500 | 373000 | 372500 | 109 |
| 260 | 20240704 | 141400 | 33048068000 | 372500 | 373000 | 373000 | 372500 | 49 |
| 261 | 20240704 | 141300 | 33029807000 | 373000 | 372500 | 373000 | 372500 | 147 |
| 262 | 20240704 | 141200 | 32975006000 | 373000 | 372500 | 373000 | 372000 | 479 |
| 263 | 20240704 | 141100 | 32796558000 | 372500 | 372000 | 372500 | 372000 | 70 |
| 264 | 20240704 | 141000 | 32770496000 | 372000 | 372500 | 373000 | 372000 | 347 |
| 265 | 20240704 | 140900 | 32641272000 | 373000 | 373000 | 373500 | 372500 | 136 |
| 266 | 20240704 | 140800 | 32590590500 | 373000 | 373000 | 373500 | 373000 | 459 |
| 267 | 20240704 | 140700 | 32419303000 | 373500 | 373500 | 373500 | 373000 | 237 |
| 268 | 20240704 | 140600 | 32330890500 | 373000 | 373000 | 373500 | 373000 | 58 |
| 269 | 20240704 | 140500 | 32309255500 | 373000 | 373000 | 373500 | 373000 | 177 |
| 270 | 20240704 | 140400 | 32243218500 | 373000 | 373500 | 373500 | 373000 | 146 |
| 271 | 20240704 | 140300 | 32188733500 | 373000 | 373500 | 374000 | 373000 | 207 |
| 272 | 20240704 | 140200 | 32111413500 | 374000 | 373500 | 374000 | 373500 | 48 |
| 273 | 20240704 | 140100 | 32093478000 | 373500 | 374500 | 374500 | 373500 | 527 |
| 274 | 20240704 | 140000 | 31896416000 | 374000 | 374500 | 374500 | 374000 | 321 |
| 275 | 20240704 | 135900 | 31776231500 | 374500 | 374500 | 375000 | 374500 | 223 |
| 276 | 20240704 | 135800 | 31692712000 | 375000 | 375000 | 375000 | 374500 | 46 |
| 277 | 20240704 | 135700 | 31675471500 | 375000 | 374500 | 375000 | 374500 | 58 |
| 278 | 20240704 | 135600 | 31653739000 | 375000 | 375000 | 375000 | 374500 | 142 |
| 279 | 20240704 | 135500 | 31600506500 | 374500 | 374500 | 375500 | 374500 | 268 |
| 280 | 20240704 | 135400 | 31499981000 | 374500 | 375000 | 375000 | 374000 | 92 |
| 281 | 20240704 | 135300 | 31465532500 | 374500 | 374500 | 375500 | 374500 | 465 |
| 282 | 20240704 | 135200 | 31291204500 | 374500 | 374500 | 375000 | 374500 | 98 |
| 283 | 20240704 | 135100 | 31254501000 | 374500 | 374500 | 375000 | 374500 | 53 |
| 284 | 20240704 | 135000 | 31234651500 | 374500 | 375500 | 375500 | 374500 | 186 |
| 285 | 20240704 | 134900 | 31164948500 | 375000 | 375500 | 375500 | 375000 | 209 |
| 286 | 20240704 | 134800 | 31086517500 | 376000 | 375000 | 376500 | 375000 | 445 |
| 287 | 20240704 | 134700 | 30919354000 | 375000 | 375000 | 375500 | 375000 | 176 |
| 288 | 20240704 | 134600 | 30853308500 | 375500 | 375500 | 376000 | 374500 | 302 |
| 289 | 20240704 | 134500 | 30740090500 | 375500 | 375500 | 376000 | 375500 | 28 |
| 290 | 20240704 | 134400 | 30729575500 | 375500 | 376000 | 376500 | 375500 | 342 |
| 291 | 20240704 | 134300 | 30600933500 | 376000 | 375500 | 376000 | 375500 | 59 |
| 292 | 20240704 | 134200 | 30578759000 | 375500 | 375000 | 375500 | 375000 | 377 |
| 293 | 20240704 | 134100 | 30437252000 | 375000 | 375000 | 375000 | 375000 | 43 |
| 294 | 20240704 | 134000 | 30421127000 | 375500 | 375500 | 375500 | 375000 | 218 |
| 295 | 20240704 | 133900 | 30339309500 | 376000 | 376000 | 376000 | 376000 | 190 |
| 296 | 20240704 | 133800 | 30267869500 | 376000 | 376000 | 376500 | 376000 | 96 |
| 297 | 20240704 | 133700 | 30231767500 | 376000 | 376000 | 376500 | 376000 | 132 |
| 298 | 20240704 | 133600 | 30182134000 | 376000 | 376000 | 376000 | 376000 | 28 |
| 299 | 20240704 | 133500 | 30171606000 | 376000 | 375500 | 376500 | 375500 | 293 |
| 300 | 20240704 | 133400 | 30061439000 | 376000 | 375500 | 376000 | 375500 | 67 |
| 301 | 20240704 | 133300 | 30036278000 | 375500 | 376500 | 376500 | 375500 | 166 |
| 302 | 20240704 | 133200 | 29973869500 | 376000 | 376500 | 377000 | 376000 | 132 |
| 303 | 20240704 | 133100 | 29924175500 | 377000 | 376500 | 377000 | 376500 | 162 |
| 304 | 20240704 | 133000 | 29863177000 | 376500 | 376500 | 377000 | 376500 | 20 |
| 305 | 20240704 | 132900 | 29855646500 | 377000 | 376500 | 377000 | 376500 | 128 |
| 306 | 20240704 | 132800 | 29807443500 | 376500 | 377000 | 377000 | 376500 | 35 |
| 307 | 20240704 | 132700 | 29794265500 | 376500 | 376000 | 377000 | 376000 | 332 |
| 308 | 20240704 | 132600 | 29669323500 | 376000 | 376000 | 376500 | 376000 | 119 |
| 309 | 20240704 | 132500 | 29624579000 | 376000 | 376500 | 376500 | 376000 | 146 |
| 310 | 20240704 | 132400 | 29569634500 | 376500 | 376500 | 377000 | 376500 | 44 |
| 311 | 20240704 | 132300 | 29553067500 | 376500 | 377000 | 377000 | 376500 | 138 |
| 312 | 20240704 | 132200 | 29501105500 | 377000 | 376500 | 377000 | 376500 | 48 |
| 313 | 20240704 | 132100 | 29483028500 | 376500 | 377500 | 377500 | 376500 | 403 |
| 314 | 20240704 | 132000 | 29330988500 | 377500 | 377500 | 378000 | 377500 | 10 |
| 315 | 20240704 | 131900 | 29327212500 | 377500 | 378000 | 378000 | 377500 | 128 |
| 316 | 20240704 | 131800 | 29278838000 | 377500 | 377500 | 378000 | 377000 | 409 |
| 317 | 20240704 | 131700 | 29124392000 | 377500 | 377000 | 377500 | 377000 | 91 |
| 318 | 20240704 | 131600 | 29090084000 | 377000 | 377000 | 377000 | 377000 | 24 |
| 319 | 20240704 | 131500 | 29081036000 | 377000 | 378000 | 378500 | 377000 | 381 |
| 320 | 20240704 | 131400 | 28937189500 | 378000 | 378000 | 378500 | 378000 | 15 |
| 321 | 20240704 | 131300 | 28931518500 | 378500 | 379000 | 379500 | 378500 | 256 |
| 322 | 20240704 | 131200 | 28834502000 | 379000 | 378000 | 379000 | 377500 | 1472 |
| 323 | 20240704 | 131100 | 28277115000 | 377500 | 377000 | 377500 | 376500 | 1113 |
| 324 | 20240704 | 131000 | 27857132000 | 377000 | 377000 | 377500 | 377000 | 157 |
| 325 | 20240704 | 130900 | 27797940500 | 377000 | 377500 | 377500 | 377000 | 38 |
| 326 | 20240704 | 130800 | 27783605500 | 377000 | 377500 | 377500 | 377000 | 75 |
| 327 | 20240704 | 130700 | 27755330000 | 377500 | 376500 | 377500 | 376500 | 470 |
| 328 | 20240704 | 130600 | 27578068500 | 377000 | 376500 | 377000 | 376500 | 124 |
| 329 | 20240704 | 130500 | 27531381000 | 376500 | 376500 | 377000 | 376500 | 45 |
| 330 | 20240704 | 130400 | 27514438000 | 376500 | 376500 | 377000 | 376500 | 123 |
| 331 | 20240704 | 130300 | 27468121500 | 376500 | 376500 | 377000 | 376500 | 97 |
| 332 | 20240704 | 130200 | 27431598500 | 376500 | 377000 | 377000 | 376500 | 119 |
| 333 | 20240704 | 130100 | 27386783500 | 376500 | 376500 | 377000 | 376500 | 27 |
| 334 | 20240704 | 130000 | 27376608500 | 377000 | 376500 | 377000 | 376500 | 95 |
| 335 | 20240704 | 125900 | 27340825500 | 376500 | 376000 | 377000 | 376000 | 208 |
| 336 | 20240704 | 125800 | 27262523500 | 376500 | 376000 | 376500 | 376000 | 216 |
| 337 | 20240704 | 125700 | 27181298500 | 376500 | 376500 | 376500 | 376000 | 77 |
| 338 | 20240704 | 125600 | 27152324500 | 376000 | 376000 | 376500 | 376000 | 103 |
| 339 | 20240704 | 125500 | 27113575500 | 376000 | 376000 | 376500 | 376000 | 59 |
| 340 | 20240704 | 125400 | 27091366500 | 376500 | 376500 | 376500 | 376000 | 39 |
| 341 | 20240704 | 125300 | 27076685500 | 376500 | 376500 | 376500 | 376000 | 180 |
| 342 | 20240704 | 125200 | 27008976500 | 376500 | 376500 | 376500 | 376000 | 75 |
| 343 | 20240704 | 125100 | 26980769500 | 376500 | 376000 | 376500 | 376000 | 301 |
| 344 | 20240704 | 125000 | 26867446000 | 376000 | 376500 | 376500 | 376000 | 386 |
| 345 | 20240704 | 124900 | 26722123500 | 376000 | 376500 | 377000 | 376000 | 207 |
| 346 | 20240704 | 124800 | 26644205500 | 376500 | 377000 | 377000 | 376500 | 63 |
| 347 | 20240704 | 124700 | 26620485000 | 376500 | 376500 | 377000 | 376500 | 100 |
| 348 | 20240704 | 124600 | 26582832500 | 376500 | 377000 | 377500 | 376500 | 65 |
| 349 | 20240704 | 124500 | 26558330000 | 377000 | 377500 | 377500 | 377000 | 113 |
| 350 | 20240704 | 124400 | 26515703500 | 377000 | 377000 | 377000 | 376500 | 137 |
| 351 | 20240704 | 124300 | 26464081000 | 377000 | 377000 | 377500 | 377000 | 67 |
| 352 | 20240704 | 124200 | 26438821500 | 377000 | 377000 | 377500 | 377000 | 61 |
| 353 | 20240704 | 124100 | 26415823500 | 377000 | 377000 | 377500 | 377000 | 143 |
| 354 | 20240704 | 124000 | 26361907500 | 377500 | 377500 | 377500 | 377000 | 65 |
| 355 | 20240704 | 123900 | 26337396500 | 377000 | 377500 | 377500 | 377000 | 23 |
| 356 | 20240704 | 123800 | 26328725000 | 377500 | 377000 | 377500 | 377000 | 87 |
| 357 | 20240704 | 123700 | 26295924000 | 377500 | 377500 | 377500 | 377000 | 29 |
| 358 | 20240704 | 123600 | 26284990000 | 377000 | 377500 | 378000 | 377000 | 87 |
| 359 | 20240704 | 123500 | 26252152000 | 377500 | 378000 | 378500 | 377500 | 240 |
| 360 | 20240704 | 123400 | 26161462000 | 378000 | 378000 | 378000 | 378000 | 199 |
| 361 | 20240704 | 123300 | 26086240000 | 377500 | 378000 | 378500 | 377500 | 47 |
| 362 | 20240704 | 123200 | 26068482500 | 378000 | 378500 | 378500 | 378000 | 85 |
| 363 | 20240704 | 123100 | 26036351500 | 378000 | 377500 | 378500 | 377500 | 169 |
| 364 | 20240704 | 123000 | 25972469500 | 377500 | 378000 | 378000 | 377500 | 133 |
| 365 | 20240704 | 122900 | 25922253000 | 377500 | 378000 | 378000 | 377500 | 54 |
| 366 | 20240704 | 122800 | 25901852500 | 377500 | 378000 | 378500 | 377500 | 92 |
| 367 | 20240704 | 122700 | 25867098500 | 378000 | 378500 | 378500 | 378000 | 58 |
| 368 | 20240704 | 122600 | 25845174000 | 378000 | 378500 | 378500 | 378000 | 147 |
| 369 | 20240704 | 122500 | 25789535500 | 378500 | 379000 | 379000 | 378500 | 28 |
| 370 | 20240704 | 122400 | 25778930000 | 378500 | 379000 | 379000 | 378500 | 97 |
| 371 | 20240704 | 122300 | 25742206000 | 379000 | 379000 | 379000 | 378500 | 21 |
| 372 | 20240704 | 122200 | 25734249000 | 378500 | 379500 | 379500 | 378500 | 42 |
| 373 | 20240704 | 122100 | 25718329500 | 378500 | 378000 | 379500 | 378000 | 324 |
| 374 | 20240704 | 122000 | 25595639500 | 378500 | 378500 | 378500 | 378000 | 62 |
| 375 | 20240704 | 121900 | 25572178000 | 378500 | 377500 | 378500 | 377500 | 363 |
| 376 | 20240704 | 121800 | 25435015500 | 377000 | 377000 | 377500 | 377000 | 144 |
| 377 | 20240704 | 121700 | 25380715000 | 377000 | 377000 | 377500 | 377000 | 37 |
| 378 | 20240704 | 121600 | 25366762000 | 377000 | 377500 | 377500 | 377000 | 41 |
| 379 | 20240704 | 121500 | 25351289500 | 377500 | 378000 | 378000 | 377500 | 68 |
| 380 | 20240704 | 121400 | 25325605000 | 377500 | 377500 | 378500 | 377500 | 156 |
| 381 | 20240704 | 121300 | 25266608500 | 378000 | 378000 | 378500 | 378000 | 94 |
| 382 | 20240704 | 121200 | 25231074500 | 378500 | 377500 | 378500 | 377500 | 381 |
| 383 | 20240704 | 121100 | 25087014500 | 377500 | 378000 | 378000 | 377500 | 139 |
| 384 | 20240704 | 121000 | 25034539500 | 378000 | 377500 | 378000 | 377500 | 194 |
| 385 | 20240704 | 120900 | 24961208000 | 377500 | 378500 | 378500 | 377500 | 126 |
| 386 | 20240704 | 120800 | 24913574500 | 378000 | 378000 | 378500 | 378000 | 28 |
| 387 | 20240704 | 120700 | 24902990000 | 378000 | 378500 | 378500 | 378000 | 72 |
| 388 | 20240704 | 120600 | 24875764500 | 378500 | 378500 | 378500 | 378000 | 84 |
| 389 | 20240704 | 120500 | 24843974500 | 378000 | 377500 | 378500 | 377500 | 540 |
| 390 | 20240704 | 120400 | 24639743500 | 377500 | 377500 | 377500 | 377500 | 15 |
| 391 | 20240704 | 120300 | 24634081000 | 377500 | 377500 | 378000 | 377500 | 184 |
| 392 | 20240704 | 120200 | 24564602500 | 377500 | 377500 | 378000 | 377500 | 59 |
| 393 | 20240704 | 120100 | 24542329500 | 378000 | 378000 | 378000 | 377500 | 140 |
| 394 | 20240704 | 120000 | 24489472000 | 378000 | 377500 | 378000 | 377500 | 46 |
| 395 | 20240704 | 115900 | 24472103000 | 377500 | 377500 | 378000 | 377500 | 122 |
| 396 | 20240704 | 115800 | 24426038000 | 378000 | 377500 | 378000 | 377500 | 64 |
| 397 | 20240704 | 115700 | 24401872000 | 377500 | 378000 | 378000 | 377500 | 70 |
| 398 | 20240704 | 115600 | 24375446000 | 378000 | 377500 | 378000 | 377500 | 33 |
| 399 | 20240704 | 115500 | 24362977000 | 378000 | 377500 | 378000 | 377500 | 196 |
| 400 | 20240704 | 115400 | 24288952500 | 377500 | 378000 | 378000 | 377500 | 86 |
| 401 | 20240704 | 115300 | 24256482500 | 377500 | 377500 | 378000 | 377500 | 107 |
| 402 | 20240704 | 115200 | 24216078000 | 378000 | 377500 | 378000 | 377500 | 30 |
| 403 | 20240704 | 115100 | 24204742500 | 377500 | 377500 | 378000 | 377500 | 49 |
| 404 | 20240704 | 115000 | 24186234500 | 377500 | 377500 | 378000 | 377500 | 111 |
| 405 | 20240704 | 114900 | 24144327000 | 378000 | 378000 | 378000 | 377500 | 42 |
| 406 | 20240704 | 114800 | 24128457000 | 377500 | 377500 | 378000 | 377500 | 166 |
| 407 | 20240704 | 114700 | 24065733500 | 377500 | 377000 | 377500 | 377000 | 389 |
| 408 | 20240704 | 114600 | 23918931000 | 376500 | 376000 | 377000 | 376000 | 187 |
| 409 | 20240704 | 114500 | 23848492500 | 376000 | 375500 | 377000 | 375500 | 112 |
| 410 | 20240704 | 114400 | 23806393500 | 377000 | 376500 | 377000 | 375500 | 125 |
| 411 | 20240704 | 114300 | 23759351000 | 376500 | 376000 | 376500 | 376000 | 86 |
| 412 | 20240704 | 114200 | 23726974500 | 376500 | 376500 | 376500 | 376000 | 70 |
| 413 | 20240704 | 114100 | 23700628500 | 376000 | 376500 | 377000 | 376000 | 385 |
| 414 | 20240704 | 114000 | 23555676500 | 376500 | 376500 | 376500 | 376000 | 121 |
| 415 | 20240704 | 113900 | 23510173500 | 376000 | 376500 | 376500 | 376000 | 41 |
| 416 | 20240704 | 113800 | 23494746500 | 376000 | 377000 | 377000 | 376000 | 115 |
| 417 | 20240704 | 113700 | 23451427500 | 377000 | 376000 | 377500 | 376000 | 393 |
| 418 | 20240704 | 113600 | 23303409000 | 376000 | 376000 | 376500 | 376000 | 100 |
| 419 | 20240704 | 113500 | 23265807500 | 376500 | 375500 | 377000 | 375500 | 497 |
| 420 | 20240704 | 113400 | 23078746500 | 376500 | 376500 | 376500 | 375500 | 74 |
| 421 | 20240704 | 113300 | 23050919000 | 376000 | 376500 | 376500 | 375500 | 284 |
| 422 | 20240704 | 113200 | 22944122500 | 376500 | 377500 | 378000 | 376500 | 378 |
| 423 | 20240704 | 113100 | 22801546000 | 377500 | 377500 | 378000 | 377500 | 32 |
| 424 | 20240704 | 113000 | 22789463500 | 377500 | 377500 | 378000 | 377500 | 7 |
| 425 | 20240704 | 112900 | 22786820000 | 377500 | 376500 | 378000 | 376500 | 56 |
| 426 | 20240704 | 112800 | 22765688000 | 376500 | 377000 | 378500 | 376500 | 288 |
| 427 | 20240704 | 112700 | 22656928000 | 377000 | 378500 | 379000 | 376500 | 713 |
| 428 | 20240704 | 112600 | 22387514000 | 378500 | 378500 | 379000 | 378500 | 32 |
| 429 | 20240704 | 112500 | 22375400000 | 378500 | 378500 | 379000 | 378500 | 74 |
| 430 | 20240704 | 112400 | 22347389000 | 378000 | 378500 | 379000 | 378000 | 87 |
| 431 | 20240704 | 112300 | 22314479000 | 378000 | 378000 | 378500 | 378000 | 179 |
| 432 | 20240704 | 112200 | 22246777000 | 378000 | 378000 | 378000 | 377500 | 125 |
| 433 | 20240704 | 112100 | 22199544500 | 378000 | 378500 | 378500 | 377500 | 50 |
| 434 | 20240704 | 112000 | 22180644000 | 378500 | 378500 | 378500 | 377000 | 477 |
| 435 | 20240704 | 111900 | 22000498500 | 378500 | 379000 | 379000 | 378500 | 391 |
| 436 | 20240704 | 111800 | 21852388000 | 379000 | 379500 | 379500 | 379000 | 100 |
| 437 | 20240704 | 111700 | 21814479000 | 379000 | 380500 | 380500 | 379000 | 707 |
| 438 | 20240704 | 111600 | 21545814500 | 381000 | 381000 | 381000 | 380500 | 43 |
| 439 | 20240704 | 111500 | 21529443500 | 381000 | 381000 | 381000 | 380500 | 34 |
| 440 | 20240704 | 111400 | 21516497500 | 380500 | 380500 | 381000 | 380500 | 18 |
| 441 | 20240704 | 111300 | 21509644000 | 380500 | 380500 | 381500 | 380500 | 26 |
| 442 | 20240704 | 111200 | 21499743000 | 380500 | 381500 | 381500 | 380500 | 141 |
| 443 | 20240704 | 111100 | 21446075500 | 380500 | 382500 | 382500 | 380500 | 723 |
| 444 | 20240704 | 111000 | 21170328000 | 383000 | 383000 | 384000 | 382500 | 77 |
| 445 | 20240704 | 110900 | 21140836500 | 383000 | 384500 | 384500 | 383000 | 123 |
| 446 | 20240704 | 110800 | 21093619000 | 383500 | 383500 | 384000 | 383000 | 188 |
| 447 | 20240704 | 110700 | 21021473000 | 383500 | 384000 | 384500 | 383500 | 346 |
| 448 | 20240704 | 110600 | 20888604000 | 384000 | 384000 | 384000 | 383500 | 138 |
| 449 | 20240704 | 110500 | 20835638000 | 383500 | 383500 | 384000 | 382500 | 86 |
| 450 | 20240704 | 110400 | 20802661500 | 383500 | 383000 | 383500 | 382000 | 224 |
| 451 | 20240704 | 110300 | 20716913500 | 383000 | 383500 | 383500 | 381500 | 215 |
| 452 | 20240704 | 110200 | 20634648500 | 382500 | 382000 | 383500 | 382000 | 189 |
| 453 | 20240704 | 110100 | 20562317500 | 382500 | 381500 | 383000 | 381500 | 202 |
| 454 | 20240704 | 110000 | 20485051000 | 381500 | 383000 | 383000 | 381500 | 184 |
| 455 | 20240704 | 105900 | 20414760000 | 381500 | 383000 | 383500 | 381500 | 502 |
| 456 | 20240704 | 105800 | 20222754500 | 383000 | 383500 | 384000 | 383000 | 211 |
| 457 | 20240704 | 105700 | 20141841500 | 383000 | 384000 | 384500 | 383000 | 355 |
| 458 | 20240704 | 105600 | 20005658000 | 384000 | 384500 | 384500 | 383500 | 205 |
| 459 | 20240704 | 105500 | 19926887500 | 384500 | 384000 | 385000 | 383000 | 169 |
| 460 | 20240704 | 105400 | 19862032500 | 384000 | 384000 | 384500 | 383500 | 273 |
| 461 | 20240704 | 105300 | 19757146000 | 384500 | 384000 | 384500 | 384000 | 198 |
| 462 | 20240704 | 105200 | 19681055000 | 384000 | 384000 | 384000 | 383500 | 190 |
| 463 | 20240704 | 105100 | 19608135000 | 384000 | 384000 | 384500 | 382500 | 443 |
| 464 | 20240704 | 105000 | 19438318500 | 383500 | 385000 | 385500 | 383500 | 235 |
| 465 | 20240704 | 104900 | 19347958500 | 385000 | 385000 | 385500 | 384500 | 288 |
| 466 | 20240704 | 104800 | 19237009500 | 385000 | 385000 | 385500 | 384500 | 254 |
| 467 | 20240704 | 104700 | 19139239000 | 385500 | 385000 | 385500 | 384500 | 347 |
| 468 | 20240704 | 104600 | 19005621500 | 385000 | 384000 | 385000 | 384000 | 289 |
| 469 | 20240704 | 104500 | 18894463000 | 383500 | 383500 | 384000 | 383000 | 195 |
| 470 | 20240704 | 104400 | 18819652500 | 383500 | 383000 | 384000 | 382500 | 210 |
| 471 | 20240704 | 104300 | 18739168500 | 383000 | 383000 | 383000 | 382500 | 171 |
| 472 | 20240704 | 104200 | 18673701000 | 383000 | 383000 | 383500 | 382500 | 343 |
| 473 | 20240704 | 104100 | 18542313500 | 383000 | 381500 | 383500 | 381500 | 187 |
| 474 | 20240704 | 104000 | 18470734500 | 383500 | 384000 | 384000 | 381500 | 1008 |
| 475 | 20240704 | 103900 | 18084404000 | 384000 | 384500 | 384500 | 383000 | 209 |
| 476 | 20240704 | 103800 | 18004230500 | 384000 | 383000 | 384500 | 383000 | 111 |
| 477 | 20240704 | 103700 | 17961571500 | 384500 | 384000 | 384500 | 383000 | 263 |
| 478 | 20240704 | 103600 | 17860630000 | 383500 | 384500 | 385000 | 383500 | 328 |
| 479 | 20240704 | 103500 | 17734555500 | 384500 | 385500 | 385500 | 384000 | 184 |
| 480 | 20240704 | 103400 | 17663773000 | 385500 | 387500 | 387500 | 384000 | 1518 |
| 481 | 20240704 | 103300 | 17078201500 | 388000 | 388500 | 389000 | 387500 | 138 |
| 482 | 20240704 | 103200 | 17024574500 | 388500 | 389500 | 390000 | 388000 | 473 |
| 483 | 20240704 | 103100 | 16840519000 | 389500 | 390000 | 390000 | 389500 | 160 |
| 484 | 20240704 | 103000 | 16778132500 | 390000 | 390000 | 390000 | 389500 | 192 |
| 485 | 20240704 | 102900 | 16703283500 | 390000 | 389500 | 390000 | 389000 | 243 |
| 486 | 20240704 | 102800 | 16608564500 | 389000 | 390000 | 390000 | 389000 | 277 |
| 487 | 20240704 | 102700 | 16500567500 | 390000 | 390000 | 390000 | 389500 | 230 |
| 488 | 20240704 | 102600 | 16410872000 | 389500 | 389000 | 390000 | 388500 | 214 |
| 489 | 20240704 | 102500 | 16327476000 | 389000 | 390000 | 390000 | 388500 | 419 |
| 490 | 20240704 | 102400 | 16164391500 | 390000 | 391000 | 392500 | 389000 | 1152 |
| 491 | 20240704 | 102300 | 15714796000 | 389500 | 391500 | 391500 | 389500 | 776 |
| 492 | 20240704 | 102200 | 15411487000 | 391500 | 391500 | 392000 | 391500 | 355 |
| 493 | 20240704 | 102100 | 15272429500 | 391500 | 391500 | 392000 | 391000 | 277 |
| 494 | 20240704 | 102000 | 15163877000 | 391000 | 393000 | 393000 | 391000 | 870 |
| 495 | 20240704 | 101900 | 14822774500 | 392500 | 391500 | 392500 | 391500 | 270 |
| 496 | 20240704 | 101800 | 14716872000 | 392000 | 391000 | 392000 | 390500 | 310 |
| 497 | 20240704 | 101700 | 14595549000 | 391000 | 392000 | 392000 | 390500 | 435 |
| 498 | 20240704 | 101600 | 14425345500 | 392000 | 389500 | 392000 | 389500 | 1160 |
| 499 | 20240704 | 101500 | 13972499500 | 389500 | 389500 | 390000 | 388500 | 440 |
| 500 | 20240704 | 101400 | 13801228000 | 389500 | 389000 | 390000 | 388500 | 241 |
| 501 | 20240704 | 101300 | 13707434000 | 389500 | 387500 | 389500 | 387000 | 1265 |
| 502 | 20240704 | 101200 | 13216752500 | 387500 | 388000 | 388500 | 387000 | 442 |
| 503 | 20240704 | 101100 | 13045410000 | 388000 | 389000 | 390000 | 388000 | 669 |
| 504 | 20240704 | 101000 | 12785088500 | 389500 | 389000 | 389500 | 387500 | 661 |
| 505 | 20240704 | 100900 | 12528010000 | 389000 | 387000 | 389000 | 387000 | 1382 |
| 506 | 20240704 | 100800 | 11991575000 | 387000 | 387500 | 388000 | 386500 | 280 |
| 507 | 20240704 | 100700 | 11883150500 | 387500 | 387500 | 388000 | 387000 | 294 |
| 508 | 20240704 | 100600 | 11769245500 | 387500 | 387000 | 387500 | 387000 | 254 |
| 509 | 20240704 | 100500 | 11670855500 | 387000 | 387500 | 388000 | 386500 | 488 |
| 510 | 20240704 | 100400 | 11481704000 | 387500 | 386500 | 387500 | 386000 | 375 |
| 511 | 20240704 | 100300 | 11336598500 | 386500 | 385500 | 386500 | 384500 | 329 |
| 512 | 20240704 | 100200 | 11209707500 | 385500 | 386000 | 386000 | 385000 | 435 |
| 513 | 20240704 | 100100 | 11041872500 | 386000 | 386000 | 386000 | 385500 | 734 |
| 514 | 20240704 | 100000 | 10758552500 | 385500 | 385500 | 387000 | 385500 | 715 |
| 515 | 20240704 | 095900 | 10482532500 | 385500 | 386000 | 386000 | 385500 | 134 |
| 516 | 20240704 | 095800 | 10430820000 | 386000 | 385500 | 386000 | 385000 | 235 |
| 517 | 20240704 | 095700 | 10340227500 | 385500 | 385000 | 385500 | 384000 | 475 |
| 518 | 20240704 | 095600 | 10157580500 | 385500 | 385500 | 385500 | 385000 | 68 |
| 519 | 20240704 | 095500 | 10131373000 | 386000 | 385500 | 386000 | 384500 | 142 |
| 520 | 20240704 | 095400 | 10076655000 | 385500 | 386000 | 386000 | 385000 | 180 |
| 521 | 20240704 | 095300 | 10007227000 | 386000 | 386000 | 386500 | 385000 | 332 |
| 522 | 20240704 | 095200 | 9879069000 | 385500 | 386000 | 386000 | 384500 | 173 |
| 523 | 20240704 | 095100 | 9812345000 | 386000 | 385500 | 386000 | 385000 | 187 |
| 524 | 20240704 | 095000 | 9740246500 | 386000 | 385500 | 386500 | 385500 | 320 |
| 525 | 20240704 | 094900 | 9616738500 | 386000 | 386500 | 388000 | 385500 | 704 |
| 526 | 20240704 | 094800 | 9344414000 | 386500 | 387000 | 387000 | 386500 | 288 |
| 527 | 20240704 | 094700 | 9232996500 | 387000 | 386500 | 387000 | 386000 | 430 |
| 528 | 20240704 | 094600 | 9066659500 | 386500 | 386000 | 387000 | 386000 | 298 |
| 529 | 20240704 | 094500 | 8951461500 | 386000 | 385000 | 386500 | 384000 | 273 |
| 530 | 20240704 | 094400 | 8846219500 | 385000 | 383500 | 385000 | 382500 | 341 |
| 531 | 20240704 | 094300 | 8715129000 | 384000 | 381000 | 384000 | 381000 | 1287 |
| 532 | 20240704 | 094200 | 8221259500 | 381000 | 381500 | 383000 | 381000 | 1101 |
| 533 | 20240704 | 094100 | 7801031000 | 381500 | 383500 | 383500 | 381000 | 480 |
| 534 | 20240704 | 094000 | 7617517000 | 384000 | 383000 | 384000 | 383000 | 117 |
| 535 | 20240704 | 093900 | 7572647000 | 383000 | 383000 | 383000 | 382500 | 62 |
| 536 | 20240704 | 093800 | 7548901500 | 383000 | 383500 | 383500 | 383000 | 297 |
| 537 | 20240704 | 093700 | 7435142000 | 383500 | 382000 | 384000 | 382000 | 708 |
| 538 | 20240704 | 093600 | 7163870000 | 382000 | 381500 | 382500 | 381500 | 243 |
| 539 | 20240704 | 093500 | 7071022000 | 381000 | 382000 | 382000 | 381000 | 276 |
| 540 | 20240704 | 093400 | 6965646500 | 382000 | 381500 | 382500 | 381500 | 421 |
| 541 | 20240704 | 093300 | 6804783500 | 381500 | 380500 | 381500 | 380000 | 762 |
| 542 | 20240704 | 093200 | 6514633000 | 380500 | 381000 | 381000 | 380000 | 263 |
| 543 | 20240704 | 093100 | 6414599500 | 381000 | 380500 | 381000 | 380500 | 16 |
| 544 | 20240704 | 093000 | 6408506500 | 380500 | 380000 | 381000 | 379500 | 205 |
| 545 | 20240704 | 092900 | 6330527000 | 379500 | 380500 | 380500 | 379500 | 211 |
| 546 | 20240704 | 092800 | 6250272500 | 380500 | 381000 | 381000 | 380500 | 24 |
| 547 | 20240704 | 092700 | 6241129500 | 381000 | 382000 | 382000 | 379000 | 463 |
| 548 | 20240704 | 092600 | 6065123000 | 381500 | 381500 | 382000 | 380500 | 400 |
| 549 | 20240704 | 092500 | 5912720000 | 381000 | 380000 | 381500 | 379500 | 579 |
| 550 | 20240704 | 092400 | 5692350500 | 379000 | 379000 | 380000 | 378500 | 219 |
| 551 | 20240704 | 092300 | 5609261500 | 379000 | 379000 | 379500 | 378500 | 212 |
| 552 | 20240704 | 092200 | 5529016000 | 379500 | 378500 | 379500 | 378500 | 313 |
| 553 | 20240704 | 092100 | 5410260500 | 379500 | 377000 | 379500 | 377000 | 455 |
| 554 | 20240704 | 092000 | 5238327000 | 376500 | 376000 | 376500 | 376000 | 79 |
| 555 | 20240704 | 091900 | 5208607500 | 376500 | 376500 | 377000 | 376500 | 236 |
| 556 | 20240704 | 091800 | 5119646500 | 376000 | 376000 | 376000 | 375500 | 197 |
| 557 | 20240704 | 091700 | 5045644500 | 376000 | 377000 | 377000 | 376000 | 298 |
| 558 | 20240704 | 091600 | 4933477500 | 377500 | 377500 | 377500 | 377000 | 181 |
| 559 | 20240704 | 091500 | 4865155000 | 377000 | 376500 | 377500 | 376000 | 202 |
| 560 | 20240704 | 091400 | 4789010000 | 376500 | 377500 | 377500 | 376500 | 294 |
| 561 | 20240704 | 091300 | 4678192500 | 378500 | 380000 | 380000 | 377500 | 1150 |
| 562 | 20240704 | 091200 | 4243156500 | 379500 | 378500 | 380500 | 377000 | 1776 |
| 563 | 20240704 | 091100 | 3569344500 | 378500 | 378000 | 379000 | 376000 | 671 |
| 564 | 20240704 | 091000 | 3315730000 | 378500 | 379500 | 379500 | 378000 | 460 |
| 565 | 20240704 | 090900 | 3141546500 | 379000 | 378000 | 379500 | 378000 | 812 |
| 566 | 20240704 | 090800 | 2833849000 | 378000 | 377000 | 378000 | 377000 | 827 |
| 567 | 20240704 | 090700 | 2521741000 | 377000 | 375500 | 377000 | 375500 | 894 |
| 568 | 20240704 | 090600 | 2185535500 | 375500 | 375000 | 375500 | 375000 | 225 |
| 569 | 20240704 | 090500 | 2101114000 | 375000 | 374000 | 375000 | 373500 | 639 |
| 570 | 20240704 | 090400 | 1861930500 | 375000 | 373500 | 375000 | 373000 | 613 |
| 571 | 20240704 | 090300 | 1632631000 | 373000 | 372000 | 374000 | 372000 | 609 |
| 572 | 20240704 | 090200 | 1405503000 | 372000 | 370500 | 372500 | 370500 | 186 |
| 573 | 20240704 | 090100 | 1336307000 | 370500 | 372500 | 374500 | 370000 | 946 |
| 574 | 20240704 | 090000 | 984629500 | 373000 | 374000 | 375000 | 371000 | 2634 |