39 KiB
39 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240715 | 195700 | 349905417000 | 233500 | 233500 | 233500 | 233500 | 20240 |
| 3 | 20240715 | 195600 | 349905417000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 4 | 20240715 | 195500 | 349905417000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 5 | 20240715 | 195400 | 349905417000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 6 | 20240715 | 195300 | 349905417000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 7 | 20240715 | 195200 | 349905417000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 8 | 20240715 | 195100 | 349905417000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 9 | 20240715 | 195000 | 349905417000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 10 | 20240715 | 194900 | 349905417000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 11 | 20240715 | 194800 | 349905417000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 12 | 20240715 | 194700 | 349905417000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 13 | 20240715 | 194600 | 349905417000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 14 | 20240715 | 194500 | 349905417000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 15 | 20240715 | 194400 | 349905417000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 16 | 20240715 | 194300 | 349905417000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 17 | 20240715 | 194200 | 349905417000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 18 | 20240715 | 194100 | 349905417000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 19 | 20240715 | 194000 | 349905417000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 20 | 20240715 | 193900 | 349905417000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 21 | 20240715 | 193800 | 349905417000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 22 | 20240715 | 193700 | 349905417000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 23 | 20240715 | 193600 | 349905417000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 24 | 20240715 | 193500 | 349905417000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 25 | 20240715 | 193400 | 349905417000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 26 | 20240715 | 193300 | 349905417000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 27 | 20240715 | 193200 | 349905417000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 28 | 20240715 | 193100 | 349905417000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 29 | 20240715 | 193000 | 349905417000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 30 | 20240715 | 192900 | 349905417000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 31 | 20240715 | 192800 | 349905417000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 32 | 20240715 | 192700 | 349905417000 | 233500 | 233500 | 233500 | 233500 | 20240 |
| 33 | 20240715 | 192600 | 349905417000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 34 | 20240715 | 192500 | 349905417000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 35 | 20240715 | 192400 | 349905417000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 36 | 20240715 | 192300 | 349905417000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 37 | 20240715 | 192200 | 349905417000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 38 | 20240715 | 192100 | 349905417000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 39 | 20240715 | 192000 | 349905417000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 40 | 20240715 | 191900 | 349905417000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 41 | 20240715 | 191800 | 349905417000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 42 | 20240715 | 191700 | 349905417000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 43 | 20240715 | 191600 | 349905417000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 44 | 20240715 | 191500 | 349905417000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 45 | 20240715 | 191400 | 349905417000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 46 | 20240715 | 191300 | 349905417000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 47 | 20240715 | 191200 | 349905417000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 48 | 20240715 | 191100 | 349905417000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 49 | 20240715 | 191000 | 349905417000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 50 | 20240715 | 190900 | 349905417000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 51 | 20240715 | 190800 | 349905417000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 52 | 20240715 | 190700 | 349905417000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 53 | 20240715 | 190600 | 349905417000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 54 | 20240715 | 190500 | 349905417000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 55 | 20240715 | 190400 | 349905417000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 56 | 20240715 | 190300 | 349905417000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 57 | 20240715 | 190200 | 349905417000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 58 | 20240715 | 190100 | 349905417000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 59 | 20240715 | 190000 | 349905417000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 60 | 20240715 | 185900 | 349905417000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 61 | 20240715 | 185800 | 349905417000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 62 | 20240715 | 185700 | 349905417000 | 233500 | 233500 | 233500 | 233500 | 20240 |
| 63 | 20240715 | 185600 | 349905417000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 64 | 20240715 | 185500 | 349905417000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 65 | 20240715 | 185400 | 349905417000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 66 | 20240715 | 185300 | 349905417000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 67 | 20240715 | 185200 | 349905417000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 68 | 20240715 | 185100 | 349905417000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 69 | 20240715 | 185000 | 349905417000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 70 | 20240715 | 184900 | 349905417000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 71 | 20240715 | 184800 | 349905417000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 72 | 20240715 | 184700 | 349905417000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 73 | 20240715 | 184600 | 349905417000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 74 | 20240715 | 184500 | 349905417000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 75 | 20240715 | 184400 | 349905417000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 76 | 20240715 | 184300 | 349905417000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 77 | 20240715 | 184200 | 349905417000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 78 | 20240715 | 184100 | 349905417000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 79 | 20240715 | 184000 | 349905417000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 80 | 20240715 | 183900 | 349905417000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 81 | 20240715 | 183800 | 349905417000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 82 | 20240715 | 183700 | 349905417000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 83 | 20240715 | 183600 | 349905417000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 84 | 20240715 | 183500 | 349905417000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 85 | 20240715 | 183400 | 349905417000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 86 | 20240715 | 183300 | 349905417000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 87 | 20240715 | 183200 | 349905417000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 88 | 20240715 | 183100 | 349905417000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 89 | 20240715 | 183000 | 349905417000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 90 | 20240715 | 182900 | 349905417000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 91 | 20240715 | 182800 | 349905417000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 92 | 20240715 | 182700 | 349905417000 | 233500 | 233500 | 233500 | 233500 | 20240 |
| 93 | 20240715 | 182600 | 349905417000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 94 | 20240715 | 182500 | 349905417000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 95 | 20240715 | 182400 | 349905417000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 96 | 20240715 | 182300 | 349905417000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 97 | 20240715 | 182200 | 349905417000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 98 | 20240715 | 182100 | 349905417000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 99 | 20240715 | 182000 | 349905417000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 100 | 20240715 | 181900 | 349905417000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 101 | 20240715 | 181800 | 349905417000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 102 | 20240715 | 181700 | 349905417000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 103 | 20240715 | 181600 | 349905417000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 104 | 20240715 | 181500 | 349905417000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 105 | 20240715 | 181400 | 349905417000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 106 | 20240715 | 181300 | 349905417000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 107 | 20240715 | 181200 | 349905417000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 108 | 20240715 | 181100 | 349905417000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 109 | 20240715 | 181000 | 349905417000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 110 | 20240715 | 180900 | 349905417000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 111 | 20240715 | 180800 | 349905417000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 112 | 20240715 | 180700 | 349905417000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 113 | 20240715 | 180600 | 349905417000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 114 | 20240715 | 180500 | 349905417000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 115 | 20240715 | 180400 | 349905417000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 116 | 20240715 | 180300 | 349905417000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 117 | 20240715 | 180200 | 349905417000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 118 | 20240715 | 180100 | 349905417000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 119 | 20240715 | 180000 | 349905417000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 120 | 20240715 | 175900 | 349905417000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 121 | 20240715 | 175800 | 349905417000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 122 | 20240715 | 175700 | 349905417000 | 233500 | 233500 | 233500 | 233500 | 20240 |
| 123 | 20240715 | 175600 | 349905417000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 124 | 20240715 | 175500 | 349905417000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 125 | 20240715 | 175400 | 349905417000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 126 | 20240715 | 175300 | 349905417000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 127 | 20240715 | 175200 | 349905417000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 128 | 20240715 | 175100 | 349905417000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 129 | 20240715 | 175000 | 349905417000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 130 | 20240715 | 174900 | 349905417000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 131 | 20240715 | 174800 | 349905417000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 132 | 20240715 | 174700 | 349905417000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 133 | 20240715 | 174600 | 349905417000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 134 | 20240715 | 174500 | 349905417000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 135 | 20240715 | 174400 | 349905417000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 136 | 20240715 | 174300 | 349905417000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 137 | 20240715 | 174200 | 349905417000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 138 | 20240715 | 174100 | 349905417000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 139 | 20240715 | 174000 | 349905417000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 140 | 20240715 | 173900 | 349905417000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 141 | 20240715 | 173800 | 349905417000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 142 | 20240715 | 173700 | 349905417000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 143 | 20240715 | 173600 | 349905417000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 144 | 20240715 | 173500 | 349905417000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 145 | 20240715 | 173400 | 349905417000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 146 | 20240715 | 173300 | 349905417000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 147 | 20240715 | 173200 | 349905417000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 148 | 20240715 | 173100 | 349905417000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 149 | 20240715 | 173000 | 349905417000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 150 | 20240715 | 172900 | 349905417000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 151 | 20240715 | 172800 | 349905417000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 152 | 20240715 | 172700 | 349905417000 | 233500 | 233500 | 233500 | 233500 | 20240 |
| 153 | 20240715 | 172600 | 349905417000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 154 | 20240715 | 172500 | 349905417000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 155 | 20240715 | 172400 | 349905417000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 156 | 20240715 | 172300 | 349905417000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 157 | 20240715 | 172200 | 349905417000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 158 | 20240715 | 172100 | 349905417000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 159 | 20240715 | 172000 | 349905417000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 160 | 20240715 | 171900 | 349905417000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 161 | 20240715 | 171800 | 349905417000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 162 | 20240715 | 171700 | 349905417000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 163 | 20240715 | 171600 | 349905417000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 164 | 20240715 | 171500 | 349905417000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 165 | 20240715 | 171400 | 349905417000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 166 | 20240715 | 171300 | 349905417000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 167 | 20240715 | 171200 | 349905417000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 168 | 20240715 | 171100 | 349905417000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 169 | 20240715 | 171000 | 349905417000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 170 | 20240715 | 170900 | 349905417000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 171 | 20240715 | 170800 | 349905417000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 172 | 20240715 | 170700 | 349905417000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 173 | 20240715 | 170600 | 349905417000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 174 | 20240715 | 170500 | 349905417000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 175 | 20240715 | 170400 | 349905417000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 176 | 20240715 | 170300 | 349905417000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 177 | 20240715 | 170200 | 349905417000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 178 | 20240715 | 170100 | 349905417000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 179 | 20240715 | 170000 | 349905417000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 180 | 20240715 | 165900 | 349905417000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 181 | 20240715 | 165800 | 349905417000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 182 | 20240715 | 165700 | 349905417000 | 233500 | 233500 | 233500 | 233500 | 20240 |
| 183 | 20240715 | 165600 | 349905417000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 184 | 20240715 | 165500 | 349905417000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 185 | 20240715 | 165400 | 349905417000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 186 | 20240715 | 165300 | 349905417000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 187 | 20240715 | 165200 | 349905417000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 188 | 20240715 | 165100 | 349905417000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 189 | 20240715 | 165000 | 349905417000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 190 | 20240715 | 164900 | 349905417000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 191 | 20240715 | 164800 | 349905417000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 192 | 20240715 | 164700 | 349905417000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 193 | 20240715 | 164600 | 349905417000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 194 | 20240715 | 164500 | 349905417000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 195 | 20240715 | 164400 | 349905417000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 196 | 20240715 | 164300 | 349905417000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 197 | 20240715 | 164200 | 349905417000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 198 | 20240715 | 164100 | 349905417000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 199 | 20240715 | 164000 | 349905417000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 200 | 20240715 | 163900 | 349905417000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 201 | 20240715 | 163800 | 349905417000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 202 | 20240715 | 163700 | 349905417000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 203 | 20240715 | 163600 | 349905417000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 204 | 20240715 | 163500 | 349905417000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 205 | 20240715 | 163400 | 349905417000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 206 | 20240715 | 163300 | 349905417000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 207 | 20240715 | 163200 | 349905417000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 208 | 20240715 | 163100 | 349905417000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 209 | 20240715 | 163000 | 349905417000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 210 | 20240715 | 162900 | 349905417000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 211 | 20240715 | 162800 | 349905417000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 212 | 20240715 | 162700 | 349905417000 | 233500 | 233500 | 233500 | 233500 | 20240 |
| 213 | 20240715 | 162600 | 349905417000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 214 | 20240715 | 162500 | 349905417000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 215 | 20240715 | 162400 | 349905417000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 216 | 20240715 | 162300 | 349905417000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 217 | 20240715 | 162200 | 349905417000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 218 | 20240715 | 162100 | 349905417000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 219 | 20240715 | 162000 | 349905417000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 220 | 20240715 | 161900 | 349905417000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 221 | 20240715 | 161800 | 349905417000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 222 | 20240715 | 161700 | 349905417000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 223 | 20240715 | 161600 | 349905417000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 224 | 20240715 | 161500 | 349905417000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 225 | 20240715 | 161400 | 349905417000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 226 | 20240715 | 161300 | 349905417000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 227 | 20240715 | 161200 | 349905417000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 228 | 20240715 | 161100 | 349905417000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 229 | 20240715 | 161000 | 349905417000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 230 | 20240715 | 160900 | 349905417000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 231 | 20240715 | 160800 | 349905417000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 232 | 20240715 | 160700 | 349905417000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 233 | 20240715 | 160600 | 349905417000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 234 | 20240715 | 160500 | 349905417000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 235 | 20240715 | 160400 | 349905417000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 236 | 20240715 | 160300 | 349905417000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 237 | 20240715 | 160200 | 349905417000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 238 | 20240715 | 160100 | 349905417000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 239 | 20240715 | 160000 | 349905417000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 240 | 20240715 | 155900 | 349905417000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 241 | 20240715 | 155800 | 349905417000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 242 | 20240715 | 155700 | 349905417000 | 233500 | 233500 | 233500 | 233500 | 20240 |
| 243 | 20240715 | 155600 | 349905417000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 244 | 20240715 | 155500 | 349905417000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 245 | 20240715 | 155400 | 349905417000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 246 | 20240715 | 155300 | 349905417000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 247 | 20240715 | 155200 | 349905417000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 248 | 20240715 | 155100 | 349905417000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 249 | 20240715 | 155000 | 349905417000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 250 | 20240715 | 154900 | 349905417000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 251 | 20240715 | 154800 | 349905417000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 252 | 20240715 | 154700 | 349905417000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 253 | 20240715 | 154600 | 349905417000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 254 | 20240715 | 154500 | 349905417000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 255 | 20240715 | 154400 | 349905417000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 256 | 20240715 | 154300 | 349905417000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 257 | 20240715 | 154200 | 349905417000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 258 | 20240715 | 154100 | 349905417000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 259 | 20240715 | 154000 | 349905417000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 260 | 20240715 | 153900 | 349905417000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 261 | 20240715 | 153800 | 349905417000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 262 | 20240715 | 153700 | 349905417000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 263 | 20240715 | 153600 | 349905417000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 264 | 20240715 | 153500 | 349905417000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 265 | 20240715 | 153400 | 349905417000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 266 | 20240715 | 153300 | 349905417000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 267 | 20240715 | 153200 | 349905417000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 268 | 20240715 | 153100 | 349905417000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 269 | 20240715 | 153000 | 349905417000 | 233500 | 233500 | 233500 | 233500 | 20240 |
| 270 | 20240715 | 152900 | 345179377000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 271 | 20240715 | 152800 | 345179377000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 272 | 20240715 | 152700 | 345179377000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 273 | 20240715 | 152600 | 345179377000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 274 | 20240715 | 152500 | 345179377000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 275 | 20240715 | 152400 | 345179377000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 276 | 20240715 | 152300 | 345179377000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 277 | 20240715 | 152200 | 345179377000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 278 | 20240715 | 152100 | 345179377000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 279 | 20240715 | 152000 | 345179377000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 280 | 20240715 | 151900 | 345179377000 | 233000 | 233000 | 233000 | 232500 | 2054 |
| 281 | 20240715 | 151800 | 344701221000 | 232500 | 233500 | 233500 | 232500 | 3531 |
| 282 | 20240715 | 151700 | 343878218500 | 234000 | 233500 | 234000 | 233000 | 1536 |
| 283 | 20240715 | 151600 | 343519554000 | 233500 | 232500 | 234000 | 232500 | 4275 |
| 284 | 20240715 | 151500 | 342523003500 | 232500 | 232500 | 233000 | 232500 | 1486 |
| 285 | 20240715 | 151400 | 342177463500 | 232500 | 232500 | 233000 | 232000 | 2009 |
| 286 | 20240715 | 151300 | 341710362000 | 232000 | 233000 | 233000 | 232000 | 1247 |
| 287 | 20240715 | 151200 | 341420733500 | 232500 | 232500 | 233000 | 232000 | 833 |
| 288 | 20240715 | 151100 | 341227084500 | 232500 | 232500 | 233000 | 232000 | 822 |
| 289 | 20240715 | 151000 | 341036016000 | 232000 | 232500 | 232500 | 232000 | 1034 |
| 290 | 20240715 | 150900 | 340795840500 | 232500 | 232500 | 233000 | 232000 | 2119 |
| 291 | 20240715 | 150800 | 340303101000 | 232500 | 233000 | 233000 | 232000 | 1323 |
| 292 | 20240715 | 150700 | 339995749000 | 232500 | 233000 | 233500 | 232500 | 922 |
| 293 | 20240715 | 150600 | 339781245500 | 233000 | 233000 | 233500 | 232500 | 881 |
| 294 | 20240715 | 150500 | 339575920000 | 233000 | 233000 | 233500 | 232500 | 2116 |
| 295 | 20240715 | 150400 | 339083166500 | 233500 | 233000 | 233500 | 233000 | 900 |
| 296 | 20240715 | 150300 | 338873341500 | 233500 | 233000 | 233500 | 232500 | 743 |
| 297 | 20240715 | 150200 | 338700103500 | 233000 | 233000 | 234000 | 232500 | 1050 |
| 298 | 20240715 | 150100 | 338455212500 | 233000 | 232500 | 233500 | 232500 | 1416 |
| 299 | 20240715 | 150000 | 338125086000 | 233000 | 233000 | 233000 | 232000 | 1402 |
| 300 | 20240715 | 145900 | 337798819500 | 232500 | 233000 | 233000 | 232000 | 957 |
| 301 | 20240715 | 145800 | 337576356000 | 232500 | 232500 | 233000 | 232000 | 1437 |
| 302 | 20240715 | 145700 | 337242367500 | 233000 | 233500 | 234000 | 232000 | 5037 |
| 303 | 20240715 | 145600 | 336070739000 | 233500 | 233500 | 234000 | 233000 | 1094 |
| 304 | 20240715 | 145500 | 335815136500 | 233500 | 233500 | 234000 | 233000 | 709 |
| 305 | 20240715 | 145400 | 335649543500 | 233500 | 232500 | 234000 | 232500 | 3331 |
| 306 | 20240715 | 145300 | 334871773500 | 233000 | 232000 | 233000 | 232000 | 1716 |
| 307 | 20240715 | 145200 | 334472696000 | 232500 | 233000 | 233000 | 232000 | 1679 |
| 308 | 20240715 | 145100 | 334082353000 | 232500 | 232000 | 233000 | 231500 | 3689 |
| 309 | 20240715 | 145000 | 333225257500 | 232000 | 233000 | 233000 | 231500 | 6121 |
| 310 | 20240715 | 144900 | 331803906500 | 232500 | 233000 | 233500 | 232500 | 2882 |
| 311 | 20240715 | 144800 | 331132473500 | 233500 | 233500 | 233500 | 233000 | 1037 |
| 312 | 20240715 | 144700 | 330890521500 | 233000 | 233500 | 234000 | 233000 | 1761 |
| 313 | 20240715 | 144600 | 330479918500 | 233500 | 233500 | 234000 | 233000 | 1282 |
| 314 | 20240715 | 144500 | 330180442500 | 233500 | 233500 | 234000 | 233000 | 1235 |
| 315 | 20240715 | 144400 | 329892323000 | 233000 | 233500 | 234000 | 233000 | 1857 |
| 316 | 20240715 | 144300 | 329458790000 | 234000 | 233500 | 234000 | 233500 | 934 |
| 317 | 20240715 | 144200 | 329240520000 | 234000 | 233500 | 234000 | 233500 | 927 |
| 318 | 20240715 | 144100 | 329023864000 | 233500 | 233500 | 234000 | 233000 | 2493 |
| 319 | 20240715 | 144000 | 328441770500 | 233500 | 233500 | 234000 | 233500 | 988 |
| 320 | 20240715 | 143900 | 328210846500 | 233500 | 234000 | 234500 | 233500 | 975 |
| 321 | 20240715 | 143800 | 327982724000 | 234500 | 234500 | 235000 | 234000 | 702 |
| 322 | 20240715 | 143700 | 327818128000 | 234500 | 234500 | 235000 | 234000 | 630 |
| 323 | 20240715 | 143600 | 327670545500 | 234000 | 234000 | 234500 | 234000 | 1412 |
| 324 | 20240715 | 143500 | 327339613000 | 234000 | 234500 | 234500 | 234000 | 802 |
| 325 | 20240715 | 143400 | 327151637000 | 234500 | 234500 | 235000 | 234000 | 1714 |
| 326 | 20240715 | 143300 | 326749119000 | 234500 | 234500 | 235000 | 234500 | 886 |
| 327 | 20240715 | 143200 | 326541102500 | 234500 | 234500 | 235000 | 234500 | 706 |
| 328 | 20240715 | 143100 | 326375427500 | 234500 | 235000 | 235000 | 234000 | 2037 |
| 329 | 20240715 | 143000 | 325897561500 | 234500 | 234500 | 235000 | 234000 | 646 |
| 330 | 20240715 | 142900 | 325746012000 | 234500 | 234500 | 235000 | 234000 | 802 |
| 331 | 20240715 | 142800 | 325557806000 | 234000 | 234000 | 234500 | 234000 | 658 |
| 332 | 20240715 | 142700 | 325403660500 | 234500 | 234000 | 235000 | 234000 | 983 |
| 333 | 20240715 | 142600 | 325173064500 | 234000 | 234500 | 234500 | 233500 | 881 |
| 334 | 20240715 | 142500 | 324966687000 | 234500 | 234000 | 235000 | 233500 | 694 |
| 335 | 20240715 | 142400 | 324804031500 | 234000 | 233500 | 234500 | 233500 | 2463 |
| 336 | 20240715 | 142300 | 324227573000 | 233500 | 234000 | 234000 | 233500 | 2255 |
| 337 | 20240715 | 142200 | 323700682000 | 233500 | 234000 | 234500 | 233500 | 1537 |
| 338 | 20240715 | 142100 | 323341126000 | 234000 | 234000 | 234500 | 234000 | 860 |
| 339 | 20240715 | 142000 | 323139694500 | 234500 | 234000 | 235000 | 234000 | 599 |
| 340 | 20240715 | 141900 | 322999188000 | 234000 | 234500 | 235500 | 234000 | 791 |
| 341 | 20240715 | 141800 | 322813516500 | 234500 | 235000 | 235500 | 234500 | 762 |
| 342 | 20240715 | 141700 | 322634481500 | 235000 | 234500 | 235500 | 234500 | 794 |
| 343 | 20240715 | 141600 | 322448087000 | 235000 | 235000 | 235500 | 234500 | 1046 |
| 344 | 20240715 | 141500 | 322202414000 | 235000 | 235000 | 235500 | 234500 | 869 |
| 345 | 20240715 | 141400 | 321998331500 | 234500 | 235000 | 235500 | 234000 | 1051 |
| 346 | 20240715 | 141300 | 321751681500 | 235500 | 235000 | 235500 | 234500 | 1078 |
| 347 | 20240715 | 141200 | 321498622000 | 234500 | 235000 | 235500 | 234500 | 1145 |
| 348 | 20240715 | 141100 | 321229282500 | 235500 | 235000 | 235500 | 235000 | 707 |
| 349 | 20240715 | 141000 | 321062885500 | 235000 | 235500 | 235500 | 234500 | 731 |
| 350 | 20240715 | 140900 | 320890865500 | 235500 | 234000 | 235500 | 234000 | 1926 |
| 351 | 20240715 | 140800 | 320438126000 | 235000 | 234500 | 235000 | 234000 | 804 |
| 352 | 20240715 | 140700 | 320249419000 | 234500 | 233500 | 235000 | 233500 | 1796 |
| 353 | 20240715 | 140600 | 319828263000 | 234000 | 233500 | 234500 | 233500 | 1340 |
| 354 | 20240715 | 140500 | 319514630000 | 234000 | 234500 | 234500 | 233500 | 1015 |
| 355 | 20240715 | 140400 | 319277000000 | 234000 | 234500 | 235000 | 234000 | 723 |
| 356 | 20240715 | 140300 | 319107635000 | 234500 | 234000 | 235000 | 233500 | 1880 |
| 357 | 20240715 | 140200 | 318667412500 | 234000 | 234000 | 235000 | 234000 | 1175 |
| 358 | 20240715 | 140100 | 318392314000 | 234500 | 234000 | 235000 | 234000 | 1440 |
| 359 | 20240715 | 140000 | 318054746000 | 234000 | 233500 | 234500 | 233500 | 812 |
| 360 | 20240715 | 135900 | 317864551000 | 233500 | 234500 | 234500 | 233500 | 725 |
| 361 | 20240715 | 135800 | 317694871000 | 234000 | 233500 | 234500 | 233500 | 758 |
| 362 | 20240715 | 135700 | 317517461500 | 233500 | 233000 | 234500 | 233000 | 1623 |
| 363 | 20240715 | 135600 | 317138722000 | 233000 | 233000 | 234000 | 233000 | 720 |
| 364 | 20240715 | 135500 | 316970687000 | 233000 | 234000 | 234000 | 233000 | 3327 |
| 365 | 20240715 | 135400 | 316193497000 | 234000 | 234000 | 235000 | 234000 | 444 |
| 366 | 20240715 | 135300 | 316089561500 | 234000 | 234000 | 234500 | 234000 | 1009 |
| 367 | 20240715 | 135200 | 315853063000 | 234000 | 233500 | 234500 | 233500 | 1517 |
| 368 | 20240715 | 135100 | 315498068500 | 233500 | 234000 | 234000 | 233500 | 814 |
| 369 | 20240715 | 135000 | 315307923500 | 233500 | 233500 | 234500 | 233000 | 2297 |
| 370 | 20240715 | 134900 | 314771361000 | 233000 | 233500 | 233500 | 232500 | 4939 |
| 371 | 20240715 | 134800 | 313620693500 | 233500 | 234500 | 235000 | 233500 | 6144 |
| 372 | 20240715 | 134700 | 312182542000 | 234500 | 234500 | 235000 | 234500 | 1277 |
| 373 | 20240715 | 134600 | 311883045000 | 235000 | 234500 | 235000 | 234500 | 1306 |
| 374 | 20240715 | 134500 | 311576772500 | 234500 | 235500 | 235500 | 234000 | 5349 |
| 375 | 20240715 | 134400 | 310321363500 | 235000 | 235000 | 235500 | 235000 | 700 |
| 376 | 20240715 | 134300 | 310156815000 | 235500 | 235500 | 236000 | 235000 | 2015 |
| 377 | 20240715 | 134200 | 309682413500 | 235500 | 236000 | 237000 | 235500 | 1699 |
| 378 | 20240715 | 134100 | 309281288500 | 236000 | 236500 | 237000 | 236000 | 871 |
| 379 | 20240715 | 134000 | 309075306500 | 236500 | 237000 | 237000 | 236500 | 1178 |
| 380 | 20240715 | 133900 | 308796563500 | 236500 | 237000 | 237500 | 236500 | 613 |
| 381 | 20240715 | 133800 | 308651161000 | 237000 | 237000 | 238000 | 237000 | 1197 |
| 382 | 20240715 | 133700 | 308367004000 | 237500 | 236000 | 238000 | 236000 | 5075 |
| 383 | 20240715 | 133600 | 307162616500 | 236000 | 236500 | 237000 | 236000 | 1025 |
| 384 | 20240715 | 133500 | 306920342500 | 236500 | 237000 | 237000 | 236500 | 1202 |
| 385 | 20240715 | 133400 | 306636020000 | 237000 | 236500 | 237000 | 236500 | 384 |
| 386 | 20240715 | 133300 | 306545141500 | 237000 | 236000 | 237000 | 236000 | 797 |
| 387 | 20240715 | 133200 | 306356630000 | 236000 | 236500 | 237000 | 236000 | 942 |
| 388 | 20240715 | 133100 | 306133807500 | 236500 | 236500 | 237000 | 236000 | 775 |
| 389 | 20240715 | 133000 | 305950538500 | 236000 | 235500 | 236500 | 235000 | 980 |
| 390 | 20240715 | 132900 | 305719343000 | 235500 | 235500 | 235500 | 235000 | 2207 |
| 391 | 20240715 | 132800 | 305199826500 | 236000 | 236000 | 237000 | 235500 | 1289 |
| 392 | 20240715 | 132700 | 304895605000 | 236000 | 235500 | 237000 | 235500 | 2006 |
| 393 | 20240715 | 132600 | 304421860000 | 235500 | 236500 | 237000 | 235500 | 5405 |
| 394 | 20240715 | 132500 | 303146665500 | 236500 | 236500 | 237000 | 236500 | 539 |
| 395 | 20240715 | 132400 | 303019169500 | 236500 | 236500 | 237000 | 236500 | 885 |
| 396 | 20240715 | 132300 | 302809732000 | 237000 | 237000 | 237500 | 236500 | 2167 |
| 397 | 20240715 | 132200 | 302296030000 | 237000 | 238500 | 238500 | 237000 | 3365 |
| 398 | 20240715 | 132100 | 301496360500 | 238500 | 238500 | 238500 | 238000 | 844 |
| 399 | 20240715 | 132000 | 301295140500 | 238000 | 237500 | 238500 | 237500 | 2164 |
| 400 | 20240715 | 131900 | 300780534000 | 237500 | 238000 | 238500 | 237500 | 2016 |
| 401 | 20240715 | 131800 | 300300683500 | 238000 | 238500 | 239000 | 238000 | 2433 |
| 402 | 20240715 | 131700 | 299720349500 | 238500 | 238500 | 239000 | 238500 | 720 |
| 403 | 20240715 | 131600 | 299548509500 | 239000 | 239000 | 239000 | 238500 | 930 |
| 404 | 20240715 | 131500 | 299326366000 | 239000 | 238500 | 239000 | 238000 | 4618 |
| 405 | 20240715 | 131400 | 298224874500 | 238500 | 239000 | 239500 | 238500 | 4540 |
| 406 | 20240715 | 131300 | 297139319500 | 239000 | 239000 | 239500 | 239000 | 3690 |
| 407 | 20240715 | 131200 | 296255964500 | 239000 | 237500 | 239500 | 237500 | 19086 |
| 408 | 20240715 | 131100 | 291700508500 | 238000 | 237000 | 238000 | 237000 | 3411 |
| 409 | 20240715 | 131000 | 290890112000 | 237000 | 237500 | 237500 | 237000 | 838 |
| 410 | 20240715 | 130900 | 290691213500 | 237500 | 236000 | 237500 | 236000 | 6058 |
| 411 | 20240715 | 130800 | 289256168000 | 236500 | 236500 | 236500 | 236000 | 292 |
| 412 | 20240715 | 130700 | 289187202000 | 236500 | 236500 | 236500 | 236000 | 648 |
| 413 | 20240715 | 130600 | 289034187500 | 236500 | 236000 | 236500 | 236000 | 712 |
| 414 | 20240715 | 130500 | 288865980500 | 236000 | 235500 | 236500 | 235500 | 1352 |
| 415 | 20240715 | 130400 | 288546944500 | 235500 | 235500 | 236000 | 235500 | 326 |
| 416 | 20240715 | 130300 | 288470123500 | 235500 | 236000 | 236500 | 235500 | 832 |
| 417 | 20240715 | 130200 | 288273758000 | 236000 | 236000 | 236500 | 236000 | 202 |
| 418 | 20240715 | 130100 | 288226070500 | 236000 | 236500 | 237000 | 236000 | 650 |
| 419 | 20240715 | 130000 | 288072502500 | 236500 | 236500 | 237000 | 236000 | 1109 |
| 420 | 20240715 | 125900 | 287810062000 | 236000 | 236500 | 236500 | 235500 | 2463 |
| 421 | 20240715 | 125800 | 287228252000 | 236000 | 236000 | 236500 | 236000 | 338 |
| 422 | 20240715 | 125700 | 287148443000 | 236000 | 236500 | 236500 | 235500 | 747 |
| 423 | 20240715 | 125600 | 286972127500 | 236000 | 236000 | 236500 | 235500 | 615 |
| 424 | 20240715 | 125500 | 286826998500 | 236000 | 237000 | 237000 | 235500 | 1242 |
| 425 | 20240715 | 125400 | 286533417500 | 237000 | 237000 | 237000 | 236500 | 1623 |
| 426 | 20240715 | 125300 | 286149332000 | 236500 | 237000 | 237000 | 236500 | 1207 |
| 427 | 20240715 | 125200 | 285863578500 | 236500 | 235000 | 237000 | 235000 | 5230 |
| 428 | 20240715 | 125100 | 284628525000 | 235000 | 235000 | 235500 | 234500 | 1035 |
| 429 | 20240715 | 125000 | 284385130500 | 235000 | 234500 | 235000 | 234000 | 2241 |
| 430 | 20240715 | 124900 | 283859058500 | 234000 | 234000 | 235000 | 234000 | 996 |
| 431 | 20240715 | 124800 | 283625557500 | 234000 | 234000 | 234500 | 234000 | 408 |
| 432 | 20240715 | 124700 | 283529967500 | 234000 | 234500 | 235000 | 234000 | 994 |
| 433 | 20240715 | 124600 | 283297035500 | 234500 | 234000 | 235000 | 234000 | 748 |
| 434 | 20240715 | 124500 | 283121594500 | 234000 | 234500 | 235000 | 234000 | 2221 |
| 435 | 20240715 | 124400 | 282600856000 | 234500 | 235000 | 235500 | 234500 | 1090 |
| 436 | 20240715 | 124300 | 282344934000 | 235000 | 235000 | 236000 | 235000 | 909 |
| 437 | 20240715 | 124200 | 282130915000 | 235000 | 235000 | 236000 | 234500 | 1907 |
| 438 | 20240715 | 124100 | 281682176000 | 235000 | 235000 | 235500 | 235000 | 767 |
| 439 | 20240715 | 124000 | 281501796500 | 235000 | 235000 | 235500 | 235000 | 863 |
| 440 | 20240715 | 123900 | 281298849000 | 235500 | 235500 | 235500 | 235000 | 375 |
| 441 | 20240715 | 123800 | 281210670000 | 235000 | 235500 | 236000 | 235000 | 680 |
| 442 | 20240715 | 123700 | 281050536500 | 235500 | 235500 | 236000 | 235000 | 699 |
| 443 | 20240715 | 123600 | 280885974500 | 235500 | 236000 | 236000 | 235000 | 1151 |
| 444 | 20240715 | 123500 | 280614818000 | 235500 | 235500 | 236000 | 235500 | 176 |
| 445 | 20240715 | 123400 | 280573310000 | 235500 | 235500 | 236000 | 235500 | 1008 |
| 446 | 20240715 | 123300 | 280335774000 | 236000 | 235000 | 236000 | 234000 | 5688 |
| 447 | 20240715 | 123200 | 278999106500 | 235500 | 235000 | 235500 | 235000 | 423 |
| 448 | 20240715 | 123100 | 278899574500 | 235000 | 235000 | 235000 | 234000 | 1355 |
| 449 | 20240715 | 123000 | 278581591500 | 235000 | 235000 | 235000 | 234500 | 396 |
| 450 | 20240715 | 122900 | 278488661500 | 234500 | 235000 | 235500 | 234500 | 480 |
| 451 | 20240715 | 122800 | 278375810500 | 235000 | 234000 | 235500 | 234000 | 2681 |
| 452 | 20240715 | 122700 | 277747060500 | 234500 | 235000 | 235000 | 234000 | 777 |
| 453 | 20240715 | 122600 | 277564860500 | 234500 | 235000 | 235500 | 234500 | 2587 |
| 454 | 20240715 | 122500 | 276958023000 | 235000 | 235000 | 235500 | 234500 | 889 |
| 455 | 20240715 | 122400 | 276749033500 | 235000 | 236000 | 236000 | 234500 | 1179 |
| 456 | 20240715 | 122300 | 276471840500 | 236000 | 234500 | 236000 | 234500 | 2222 |
| 457 | 20240715 | 122200 | 275949290000 | 234500 | 236000 | 236500 | 234000 | 6353 |
| 458 | 20240715 | 122100 | 274455365500 | 236000 | 236500 | 236500 | 236000 | 770 |
| 459 | 20240715 | 122000 | 274273386000 | 236000 | 236500 | 236500 | 236000 | 2179 |
| 460 | 20240715 | 121900 | 273758403500 | 236500 | 236500 | 237000 | 236500 | 862 |
| 461 | 20240715 | 121800 | 273554476500 | 236500 | 237000 | 237000 | 236500 | 282 |
| 462 | 20240715 | 121700 | 273487683000 | 236500 | 237000 | 237000 | 236500 | 962 |
| 463 | 20240715 | 121600 | 273259859000 | 237000 | 236500 | 237500 | 236500 | 2452 |
| 464 | 20240715 | 121500 | 272679089000 | 236500 | 237000 | 237000 | 236000 | 1584 |
| 465 | 20240715 | 121400 | 272304441500 | 236500 | 236500 | 237000 | 236000 | 927 |
| 466 | 20240715 | 121300 | 272085314000 | 237000 | 236500 | 237000 | 236500 | 1531 |
| 467 | 20240715 | 121200 | 271722575000 | 236500 | 237000 | 237000 | 236500 | 2173 |
| 468 | 20240715 | 121100 | 271208440000 | 236500 | 236500 | 237000 | 236500 | 877 |
| 469 | 20240715 | 121000 | 271000807000 | 236500 | 237500 | 237500 | 236500 | 911 |
| 470 | 20240715 | 120900 | 270784833500 | 237500 | 237500 | 238000 | 237000 | 1498 |
| 471 | 20240715 | 120800 | 270428807000 | 237500 | 237000 | 238000 | 237000 | 2510 |
| 472 | 20240715 | 120700 | 269832807500 | 237000 | 237500 | 238000 | 237000 | 1589 |
| 473 | 20240715 | 120600 | 269455228500 | 237500 | 237000 | 238000 | 237000 | 2396 |
| 474 | 20240715 | 120500 | 268886448000 | 237000 | 236000 | 237000 | 236000 | 1485 |
| 475 | 20240715 | 120400 | 268535017000 | 236000 | 236500 | 237000 | 235500 | 4743 |
| 476 | 20240715 | 120300 | 267414689000 | 236500 | 237000 | 237000 | 236500 | 1036 |
| 477 | 20240715 | 120200 | 267169453000 | 236500 | 238500 | 238500 | 236500 | 7162 |
| 478 | 20240715 | 120100 | 265469562500 | 238500 | 238000 | 238500 | 237500 | 2511 |
| 479 | 20240715 | 120000 | 264872047000 | 238000 | 237500 | 238000 | 237500 | 1732 |
| 480 | 20240715 | 115900 | 264459916500 | 238000 | 237500 | 238000 | 237000 | 2181 |
| 481 | 20240715 | 115800 | 263941988000 | 237500 | 238000 | 238000 | 237500 | 1336 |
| 482 | 20240715 | 115700 | 263624340000 | 238000 | 237000 | 238000 | 236500 | 3373 |
| 483 | 20240715 | 115600 | 262824164000 | 236500 | 237000 | 237000 | 236500 | 1262 |
| 484 | 20240715 | 115500 | 262525432000 | 237000 | 237000 | 237000 | 236500 | 771 |
| 485 | 20240715 | 115400 | 262342807000 | 237000 | 237000 | 237500 | 236500 | 2333 |
| 486 | 20240715 | 115300 | 261789549500 | 237000 | 236000 | 237000 | 236000 | 1366 |
| 487 | 20240715 | 115200 | 261466858000 | 236000 | 237000 | 237000 | 236000 | 2958 |
| 488 | 20240715 | 115100 | 260766926500 | 237500 | 237500 | 238000 | 237000 | 5053 |
| 489 | 20240715 | 115000 | 259566965000 | 237500 | 237500 | 238000 | 237000 | 7331 |
| 490 | 20240715 | 114900 | 257825635000 | 237500 | 235500 | 237500 | 235500 | 11322 |
| 491 | 20240715 | 114800 | 255145817000 | 235500 | 235500 | 236000 | 235500 | 591 |
| 492 | 20240715 | 114700 | 255006537500 | 235500 | 235000 | 236000 | 234500 | 1569 |
| 493 | 20240715 | 114600 | 254637121500 | 234500 | 235500 | 235500 | 234000 | 3187 |
| 494 | 20240715 | 114500 | 253888701000 | 235500 | 235500 | 236000 | 235000 | 1995 |
| 495 | 20240715 | 114400 | 253418880500 | 235500 | 235500 | 236000 | 235000 | 2619 |
| 496 | 20240715 | 114300 | 252801724000 | 236000 | 234000 | 236500 | 233500 | 19274 |
| 497 | 20240715 | 114200 | 248270541000 | 234000 | 233000 | 234000 | 233000 | 1381 |
| 498 | 20240715 | 114100 | 247948331000 | 233000 | 233000 | 233500 | 233000 | 748 |
| 499 | 20240715 | 114000 | 247774014500 | 233000 | 233500 | 234000 | 233000 | 982 |
| 500 | 20240715 | 113900 | 247544806500 | 233500 | 233500 | 234000 | 233500 | 768 |
| 501 | 20240715 | 113800 | 247365459000 | 234000 | 233500 | 234000 | 233500 | 1108 |
| 502 | 20240715 | 113700 | 247106458500 | 233500 | 234000 | 234500 | 233500 | 1872 |
| 503 | 20240715 | 113600 | 246668534000 | 234000 | 234500 | 234500 | 234000 | 433 |
| 504 | 20240715 | 113500 | 246567173000 | 234500 | 234000 | 234500 | 233500 | 1944 |
| 505 | 20240715 | 113400 | 246112039000 | 234000 | 234000 | 234000 | 233500 | 961 |
| 506 | 20240715 | 113300 | 245887457500 | 234000 | 234500 | 234500 | 233500 | 807 |
| 507 | 20240715 | 113200 | 245698659500 | 234000 | 234000 | 234500 | 233500 | 673 |
| 508 | 20240715 | 113100 | 245541160000 | 233500 | 234000 | 234500 | 233500 | 2319 |
| 509 | 20240715 | 113000 | 244998453500 | 234000 | 233000 | 234500 | 233000 | 1480 |
| 510 | 20240715 | 112900 | 244652431000 | 233000 | 233500 | 233500 | 233000 | 620 |
| 511 | 20240715 | 112800 | 244507796000 | 233500 | 234500 | 234500 | 233500 | 1708 |
| 512 | 20240715 | 112700 | 244108515500 | 234500 | 234000 | 235000 | 234000 | 3450 |
| 513 | 20240715 | 112600 | 243299571500 | 234500 | 233500 | 234500 | 233000 | 2068 |
| 514 | 20240715 | 112500 | 242815664500 | 233000 | 234000 | 235000 | 233000 | 4598 |
| 515 | 20240715 | 112400 | 241738678000 | 234000 | 234000 | 234500 | 233500 | 5150 |
| 516 | 20240715 | 112300 | 240533037000 | 234000 | 233500 | 234000 | 233000 | 1699 |
| 517 | 20240715 | 112200 | 240136270000 | 233000 | 233000 | 233500 | 233000 | 859 |
| 518 | 20240715 | 112100 | 239935891500 | 233500 | 232000 | 233500 | 232000 | 1784 |
| 519 | 20240715 | 112000 | 239520276000 | 232000 | 232500 | 233000 | 231500 | 3327 |
| 520 | 20240715 | 111900 | 238748178500 | 232500 | 233000 | 233500 | 232000 | 1972 |
| 521 | 20240715 | 111800 | 238289199500 | 233000 | 233500 | 233500 | 232000 | 3962 |
| 522 | 20240715 | 111700 | 237366177000 | 233000 | 233500 | 234500 | 233000 | 2763 |
| 523 | 20240715 | 111600 | 236720146500 | 234000 | 233500 | 234500 | 233500 | 3300 |
| 524 | 20240715 | 111500 | 235947882500 | 233500 | 234000 | 235000 | 233500 | 7728 |
| 525 | 20240715 | 111400 | 234138732000 | 234000 | 233500 | 234500 | 233000 | 11366 |
| 526 | 20240715 | 111300 | 231480988000 | 233500 | 232000 | 233500 | 231500 | 8573 |
| 527 | 20240715 | 111200 | 229488202500 | 231500 | 231000 | 232500 | 231000 | 8629 |
| 528 | 20240715 | 111100 | 227489863500 | 230500 | 230000 | 231000 | 230000 | 1832 |
| 529 | 20240715 | 111000 | 227067601000 | 230000 | 231000 | 231500 | 230000 | 5216 |
| 530 | 20240715 | 110900 | 225863725500 | 231000 | 231000 | 231500 | 230500 | 2902 |
| 531 | 20240715 | 110800 | 225193103000 | 231000 | 229500 | 231500 | 229500 | 6174 |
| 532 | 20240715 | 110700 | 223769022000 | 229500 | 229500 | 230000 | 229500 | 436 |
| 533 | 20240715 | 110600 | 223668917000 | 229500 | 230000 | 230000 | 229500 | 1270 |
| 534 | 20240715 | 110500 | 223377250500 | 229500 | 230000 | 230500 | 229500 | 1554 |
| 535 | 20240715 | 110400 | 223019625000 | 230000 | 230000 | 230500 | 229500 | 5522 |
| 536 | 20240715 | 110300 | 221749083000 | 230500 | 229500 | 230500 | 229000 | 9567 |
| 537 | 20240715 | 110200 | 219547935500 | 229000 | 228000 | 229500 | 228000 | 2353 |
| 538 | 20240715 | 110100 | 219009601000 | 228000 | 228000 | 228500 | 228000 | 647 |
| 539 | 20240715 | 110000 | 218861866000 | 228500 | 228000 | 228500 | 227500 | 1518 |
| 540 | 20240715 | 105900 | 218515619500 | 228000 | 229000 | 229000 | 228000 | 3320 |
| 541 | 20240715 | 105800 | 217757739000 | 229000 | 229000 | 229500 | 228500 | 3548 |
| 542 | 20240715 | 105700 | 216945103000 | 228500 | 229000 | 229000 | 228500 | 730 |
| 543 | 20240715 | 105600 | 216777997000 | 229000 | 229000 | 229000 | 228000 | 3674 |
| 544 | 20240715 | 105500 | 215938125000 | 229000 | 228000 | 229000 | 227500 | 3242 |
| 545 | 20240715 | 105400 | 215197816500 | 228000 | 227000 | 228000 | 226500 | 5314 |
| 546 | 20240715 | 105300 | 213992107500 | 227000 | 227000 | 227000 | 226000 | 1721 |
| 547 | 20240715 | 105200 | 213602227500 | 227000 | 226000 | 227000 | 226000 | 1416 |
| 548 | 20240715 | 105100 | 213281611500 | 226000 | 226500 | 227000 | 225000 | 8184 |
| 549 | 20240715 | 105000 | 211433103000 | 226500 | 227000 | 227500 | 226500 | 2375 |
| 550 | 20240715 | 104900 | 210894775500 | 226500 | 227500 | 228000 | 226500 | 5434 |
| 551 | 20240715 | 104800 | 209659448000 | 227500 | 226500 | 227500 | 226000 | 3079 |
| 552 | 20240715 | 104700 | 208960437000 | 226500 | 226000 | 226500 | 225500 | 2086 |
| 553 | 20240715 | 104600 | 208489198000 | 226000 | 226500 | 227000 | 225500 | 4974 |
| 554 | 20240715 | 104500 | 207363456000 | 226500 | 225500 | 227000 | 225500 | 8485 |
| 555 | 20240715 | 104400 | 205444653000 | 225500 | 227000 | 227000 | 225500 | 6233 |
| 556 | 20240715 | 104300 | 204036066500 | 226500 | 226500 | 227000 | 226000 | 5416 |
| 557 | 20240715 | 104200 | 202809492500 | 226500 | 228000 | 228500 | 226500 | 15285 |
| 558 | 20240715 | 104100 | 199337860500 | 228000 | 229500 | 229500 | 228000 | 7664 |
| 559 | 20240715 | 104000 | 197585793000 | 229500 | 228500 | 229500 | 228000 | 3113 |
| 560 | 20240715 | 103900 | 196873556000 | 228500 | 229000 | 229500 | 228500 | 5326 |
| 561 | 20240715 | 103800 | 195654640000 | 229500 | 229000 | 230000 | 229000 | 3727 |
| 562 | 20240715 | 103700 | 194799678000 | 229000 | 229500 | 230000 | 228000 | 10747 |
| 563 | 20240715 | 103600 | 192338757000 | 229500 | 230000 | 230500 | 229500 | 5768 |
| 564 | 20240715 | 103500 | 191011979000 | 230000 | 231500 | 232000 | 229500 | 16399 |
| 565 | 20240715 | 103400 | 187236191500 | 231500 | 232500 | 233500 | 231500 | 9620 |
| 566 | 20240715 | 103300 | 185004504500 | 232500 | 234000 | 234500 | 232500 | 5520 |
| 567 | 20240715 | 103200 | 183716760500 | 234500 | 234000 | 234500 | 233000 | 3397 |
| 568 | 20240715 | 103100 | 182922502000 | 233500 | 234500 | 235000 | 233500 | 6295 |
| 569 | 20240715 | 103000 | 181446868500 | 234500 | 232500 | 234500 | 232500 | 8236 |
| 570 | 20240715 | 102900 | 179523934500 | 232500 | 233500 | 233500 | 232000 | 12512 |
| 571 | 20240715 | 102800 | 176615654000 | 233000 | 233500 | 234500 | 233000 | 9641 |
| 572 | 20240715 | 102700 | 174363436500 | 233500 | 235000 | 235500 | 233000 | 11648 |
| 573 | 20240715 | 102600 | 171637555500 | 235500 | 236000 | 236500 | 234500 | 10182 |
| 574 | 20240715 | 102500 | 169241935500 | 236000 | 236500 | 237000 | 236000 | 8621 |
| 575 | 20240715 | 102400 | 167206175500 | 236500 | 239000 | 239500 | 236500 | 12617 |
| 576 | 20240715 | 102300 | 164207975000 | 238500 | 239000 | 239000 | 237500 | 6605 |
| 577 | 20240715 | 102200 | 162634115000 | 238500 | 237500 | 239500 | 237500 | 7519 |
| 578 | 20240715 | 102100 | 160839492500 | 238000 | 239500 | 240500 | 237500 | 16569 |
| 579 | 20240715 | 102000 | 156881353500 | 240000 | 240500 | 240500 | 239000 | 17279 |
| 580 | 20240715 | 101900 | 152736881000 | 240000 | 239000 | 240500 | 238000 | 20337 |
| 581 | 20240715 | 101800 | 147870209000 | 239000 | 236000 | 241000 | 236000 | 39261 |
| 582 | 20240715 | 101700 | 138490402500 | 236000 | 237000 | 237000 | 235500 | 6040 |
| 583 | 20240715 | 101600 | 137062560500 | 237000 | 235500 | 238000 | 235000 | 14404 |
| 584 | 20240715 | 101500 | 133651778500 | 235000 | 236500 | 237000 | 235000 | 15206 |
| 585 | 20240715 | 101400 | 130066424000 | 236000 | 237500 | 238000 | 235000 | 19330 |
| 586 | 20240715 | 101300 | 125485600000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 587 | 20240715 | 101200 | 125485600000 | 237500 | 236500 | 237500 | 235000 | 17263 |
| 588 | 20240715 | 101100 | 121403007500 | 236000 | 233500 | 236500 | 233000 | 31711 |
| 589 | 20240715 | 101000 | 113956694500 | 233000 | 229000 | 234000 | 229000 | 43963 |
| 590 | 20240715 | 100900 | 103784246500 | 229500 | 228000 | 229500 | 228000 | 10232 |
| 591 | 20240715 | 100800 | 101442949500 | 227500 | 228000 | 228000 | 227000 | 3145 |
| 592 | 20240715 | 100700 | 100727301000 | 228000 | 229000 | 229000 | 227000 | 4352 |
| 593 | 20240715 | 100600 | 99735823500 | 229000 | 227500 | 229000 | 227000 | 7643 |
| 594 | 20240715 | 100500 | 97995943000 | 227500 | 227500 | 228000 | 227000 | 4716 |
| 595 | 20240715 | 100400 | 96922814000 | 227500 | 228500 | 229000 | 226500 | 5017 |
| 596 | 20240715 | 100300 | 95779741500 | 228500 | 228000 | 229500 | 227500 | 10379 |
| 597 | 20240715 | 100200 | 93410296000 | 228000 | 229000 | 229500 | 226500 | 7148 |
| 598 | 20240715 | 100100 | 91780067000 | 229000 | 229000 | 230000 | 228000 | 11074 |
| 599 | 20240715 | 100000 | 89243416000 | 229500 | 229000 | 230000 | 228000 | 11743 |
| 600 | 20240715 | 095900 | 86551809500 | 229000 | 228500 | 229500 | 227500 | 9364 |
| 601 | 20240715 | 095800 | 84413436000 | 228500 | 229000 | 230000 | 228500 | 18021 |
| 602 | 20240715 | 095700 | 80280630500 | 229000 | 226000 | 229500 | 226000 | 23462 |
| 603 | 20240715 | 095600 | 74931649500 | 226500 | 224500 | 227500 | 224000 | 27362 |
| 604 | 20240715 | 095500 | 68750932000 | 224000 | 223000 | 224500 | 221500 | 13515 |
| 605 | 20240715 | 095400 | 65730901500 | 223000 | 222000 | 223000 | 222000 | 6524 |
| 606 | 20240715 | 095300 | 64278555000 | 222500 | 221500 | 223000 | 221000 | 11697 |
| 607 | 20240715 | 095200 | 61680106500 | 221000 | 221500 | 222000 | 220000 | 5373 |
| 608 | 20240715 | 095100 | 60492582500 | 221500 | 220000 | 222000 | 219500 | 10055 |
| 609 | 20240715 | 095000 | 58271721000 | 220000 | 219000 | 221000 | 219000 | 3485 |
| 610 | 20240715 | 094900 | 57503816000 | 219500 | 221000 | 221500 | 219000 | 8253 |
| 611 | 20240715 | 094800 | 55686891500 | 221000 | 219000 | 221500 | 219000 | 17204 |
| 612 | 20240715 | 094700 | 51897232500 | 219500 | 217500 | 219500 | 217500 | 6559 |
| 613 | 20240715 | 094600 | 50462716500 | 217500 | 219000 | 219000 | 217500 | 4158 |
| 614 | 20240715 | 094500 | 49554725000 | 219000 | 219500 | 220000 | 217500 | 15146 |
| 615 | 20240715 | 094400 | 46235384500 | 219500 | 215000 | 219500 | 215000 | 38080 |
| 616 | 20240715 | 094300 | 37955474500 | 214500 | 215500 | 215500 | 214500 | 667 |
| 617 | 20240715 | 094200 | 37811974500 | 215500 | 215500 | 216000 | 214500 | 443 |
| 618 | 20240715 | 094100 | 37716588500 | 215500 | 216000 | 216000 | 214500 | 935 |
| 619 | 20240715 | 094000 | 37515111500 | 216000 | 214500 | 216000 | 214000 | 5518 |
| 620 | 20240715 | 093900 | 36326151000 | 214500 | 214500 | 214500 | 214000 | 432 |
| 621 | 20240715 | 093800 | 36233678500 | 214500 | 214000 | 214500 | 214000 | 325 |
| 622 | 20240715 | 093700 | 36164109000 | 214500 | 214500 | 215000 | 214000 | 2158 |
| 623 | 20240715 | 093600 | 35700991500 | 214500 | 213500 | 214500 | 213500 | 3937 |
| 624 | 20240715 | 093500 | 34859015500 | 213500 | 214000 | 214500 | 213500 | 971 |
| 625 | 20240715 | 093400 | 34651255000 | 214500 | 214000 | 214500 | 214000 | 1467 |
| 626 | 20240715 | 093300 | 34337190500 | 214000 | 215000 | 215500 | 214000 | 5593 |
| 627 | 20240715 | 093200 | 33134712000 | 215500 | 216000 | 216000 | 215000 | 972 |
| 628 | 20240715 | 093100 | 32925149000 | 216000 | 215500 | 216000 | 215500 | 2153 |
| 629 | 20240715 | 093000 | 32461065000 | 216000 | 215000 | 216000 | 214500 | 1272 |
| 630 | 20240715 | 092900 | 32186923500 | 215500 | 216000 | 216000 | 214500 | 2054 |
| 631 | 20240715 | 092800 | 31743976000 | 215500 | 216500 | 216500 | 215000 | 3016 |
| 632 | 20240715 | 092700 | 31092869000 | 216500 | 216000 | 216500 | 215500 | 3548 |
| 633 | 20240715 | 092600 | 30326226500 | 216000 | 215000 | 216000 | 215000 | 2950 |
| 634 | 20240715 | 092500 | 29690461500 | 215000 | 214500 | 215500 | 213500 | 2597 |
| 635 | 20240715 | 092400 | 29132815000 | 213500 | 214000 | 214500 | 213500 | 2196 |
| 636 | 20240715 | 092300 | 28663191500 | 213500 | 214000 | 214500 | 213500 | 1373 |
| 637 | 20240715 | 092200 | 28369400000 | 214000 | 215000 | 215500 | 214000 | 1636 |
| 638 | 20240715 | 092100 | 28018187500 | 215000 | 215500 | 215500 | 215000 | 1203 |
| 639 | 20240715 | 092000 | 27759338000 | 215000 | 216000 | 216500 | 215000 | 4996 |
| 640 | 20240715 | 091900 | 26679737500 | 216500 | 216500 | 216500 | 215500 | 2854 |
| 641 | 20240715 | 091800 | 26062691500 | 216000 | 214500 | 216500 | 214500 | 5559 |
| 642 | 20240715 | 091700 | 24863292500 | 214500 | 215500 | 216000 | 214500 | 3321 |
| 643 | 20240715 | 091600 | 24147806000 | 215500 | 215000 | 216000 | 215000 | 4425 |
| 644 | 20240715 | 091500 | 23192967000 | 215500 | 213500 | 215500 | 213500 | 9896 |
| 645 | 20240715 | 091400 | 21066909000 | 214000 | 213500 | 214000 | 213500 | 576 |
| 646 | 20240715 | 091300 | 20943780000 | 213500 | 213500 | 214000 | 213500 | 1773 |
| 647 | 20240715 | 091200 | 20564769500 | 213500 | 213500 | 214000 | 213500 | 1107 |
| 648 | 20240715 | 091100 | 20328227000 | 214000 | 214000 | 214500 | 213000 | 1924 |
| 649 | 20240715 | 091000 | 19917177000 | 214000 | 213000 | 215000 | 213000 | 4953 |
| 650 | 20240715 | 090900 | 18857369500 | 213000 | 213000 | 213500 | 212500 | 2533 |
| 651 | 20240715 | 090800 | 18317926500 | 213000 | 213500 | 214000 | 212500 | 3425 |
| 652 | 20240715 | 090700 | 17587894500 | 213500 | 213500 | 213500 | 212000 | 2924 |
| 653 | 20240715 | 090600 | 16965144500 | 213500 | 215000 | 215000 | 213500 | 4309 |
| 654 | 20240715 | 090500 | 16041741000 | 214500 | 214000 | 215000 | 213500 | 4291 |
| 655 | 20240715 | 090400 | 15121803500 | 214500 | 214500 | 215000 | 213000 | 4908 |
| 656 | 20240715 | 090300 | 14071134000 | 215000 | 214000 | 215000 | 213500 | 8202 |
| 657 | 20240715 | 090200 | 12310608500 | 214000 | 213000 | 214000 | 211000 | 7813 |
| 658 | 20240715 | 090100 | 10650332500 | 212500 | 213000 | 215500 | 212500 | 10803 |
| 659 | 20240715 | 090000 | 8344979500 | 212500 | 216000 | 217000 | 212500 | 38745 |