34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240709 | 183000 | 334741752900 | 209000 | 209000 | 209000 | 209000 | 12505 |
| 3 | 20240709 | 182900 | 334741752900 | 209000 | 209000 | 209000 | 209000 | 0 |
| 4 | 20240709 | 182800 | 334741752900 | 209000 | 209000 | 209000 | 209000 | 0 |
| 5 | 20240709 | 182700 | 334741752900 | 209000 | 209000 | 209000 | 209000 | 0 |
| 6 | 20240709 | 182600 | 334741752900 | 209000 | 209000 | 209000 | 209000 | 0 |
| 7 | 20240709 | 182500 | 334741752900 | 209000 | 209000 | 209000 | 209000 | 0 |
| 8 | 20240709 | 182400 | 334741752900 | 209000 | 209000 | 209000 | 209000 | 0 |
| 9 | 20240709 | 182300 | 334741752900 | 209000 | 209000 | 209000 | 209000 | 0 |
| 10 | 20240709 | 182200 | 334741752900 | 209000 | 209000 | 209000 | 209000 | 0 |
| 11 | 20240709 | 182100 | 334741752900 | 209000 | 209000 | 209000 | 209000 | 0 |
| 12 | 20240709 | 182000 | 334741752900 | 209000 | 209000 | 209000 | 209000 | 0 |
| 13 | 20240709 | 181900 | 334741752900 | 209000 | 209000 | 209000 | 209000 | 0 |
| 14 | 20240709 | 181800 | 334741752900 | 209000 | 209000 | 209000 | 209000 | 0 |
| 15 | 20240709 | 181700 | 334741752900 | 209000 | 209000 | 209000 | 209000 | 0 |
| 16 | 20240709 | 181600 | 334741752900 | 209000 | 209000 | 209000 | 209000 | 0 |
| 17 | 20240709 | 181500 | 334741752900 | 209000 | 209000 | 209000 | 209000 | 0 |
| 18 | 20240709 | 181400 | 334741752900 | 209000 | 209000 | 209000 | 209000 | 0 |
| 19 | 20240709 | 181300 | 334741752900 | 209000 | 209000 | 209000 | 209000 | 0 |
| 20 | 20240709 | 181200 | 334741752900 | 209000 | 209000 | 209000 | 209000 | 0 |
| 21 | 20240709 | 181100 | 334741752900 | 209000 | 209000 | 209000 | 209000 | 0 |
| 22 | 20240709 | 181000 | 334741752900 | 209000 | 209000 | 209000 | 209000 | 0 |
| 23 | 20240709 | 180900 | 334741752900 | 209000 | 209000 | 209000 | 209000 | 0 |
| 24 | 20240709 | 180800 | 334741752900 | 209000 | 209000 | 209000 | 209000 | 0 |
| 25 | 20240709 | 180700 | 334741752900 | 209000 | 209000 | 209000 | 209000 | 0 |
| 26 | 20240709 | 180600 | 334741752900 | 209000 | 209000 | 209000 | 209000 | 0 |
| 27 | 20240709 | 180500 | 334741752900 | 209000 | 209000 | 209000 | 209000 | 0 |
| 28 | 20240709 | 180400 | 334741752900 | 209000 | 209000 | 209000 | 209000 | 0 |
| 29 | 20240709 | 180300 | 334741752900 | 209000 | 209000 | 209000 | 209000 | 0 |
| 30 | 20240709 | 180200 | 334741752900 | 209000 | 209000 | 209000 | 209000 | 0 |
| 31 | 20240709 | 180100 | 334741752900 | 209000 | 209000 | 209000 | 209000 | 0 |
| 32 | 20240709 | 180000 | 334741752900 | 209000 | 209000 | 209000 | 209000 | 12505 |
| 33 | 20240709 | 175900 | 334741752900 | 209000 | 209000 | 209000 | 209000 | 0 |
| 34 | 20240709 | 175800 | 334741752900 | 209000 | 209000 | 209000 | 209000 | 0 |
| 35 | 20240709 | 175700 | 334741752900 | 209000 | 209000 | 209000 | 209000 | 0 |
| 36 | 20240709 | 175600 | 334741752900 | 209000 | 209000 | 209000 | 209000 | 0 |
| 37 | 20240709 | 175500 | 334741752900 | 209000 | 209000 | 209000 | 209000 | 0 |
| 38 | 20240709 | 175400 | 334741752900 | 209000 | 209000 | 209000 | 209000 | 0 |
| 39 | 20240709 | 175300 | 334741752900 | 209000 | 209000 | 209000 | 209000 | 0 |
| 40 | 20240709 | 175200 | 334741752900 | 209000 | 209000 | 209000 | 209000 | 0 |
| 41 | 20240709 | 175100 | 334741752900 | 209000 | 209000 | 209000 | 209000 | 0 |
| 42 | 20240709 | 175000 | 334741752900 | 209000 | 209000 | 209000 | 209000 | 0 |
| 43 | 20240709 | 174900 | 334741752900 | 209000 | 209000 | 209000 | 209000 | 0 |
| 44 | 20240709 | 174800 | 334741752900 | 209000 | 209000 | 209000 | 209000 | 0 |
| 45 | 20240709 | 174700 | 334741752900 | 209000 | 209000 | 209000 | 209000 | 0 |
| 46 | 20240709 | 174600 | 334741752900 | 209000 | 209000 | 209000 | 209000 | 0 |
| 47 | 20240709 | 174500 | 334741752900 | 209000 | 209000 | 209000 | 209000 | 0 |
| 48 | 20240709 | 174400 | 334741752900 | 209000 | 209000 | 209000 | 209000 | 0 |
| 49 | 20240709 | 174300 | 334741752900 | 209000 | 209000 | 209000 | 209000 | 0 |
| 50 | 20240709 | 174200 | 334741752900 | 209000 | 209000 | 209000 | 209000 | 0 |
| 51 | 20240709 | 174100 | 334741752900 | 209000 | 209000 | 209000 | 209000 | 0 |
| 52 | 20240709 | 174000 | 334741752900 | 209000 | 209000 | 209000 | 209000 | 0 |
| 53 | 20240709 | 173900 | 334741752900 | 209000 | 209000 | 209000 | 209000 | 0 |
| 54 | 20240709 | 173800 | 334741752900 | 209000 | 209000 | 209000 | 209000 | 0 |
| 55 | 20240709 | 173700 | 334741752900 | 209000 | 209000 | 209000 | 209000 | 0 |
| 56 | 20240709 | 173600 | 334741752900 | 209000 | 209000 | 209000 | 209000 | 0 |
| 57 | 20240709 | 173500 | 334741752900 | 209000 | 209000 | 209000 | 209000 | 0 |
| 58 | 20240709 | 173400 | 334741752900 | 209000 | 209000 | 209000 | 209000 | 0 |
| 59 | 20240709 | 173300 | 334741752900 | 209000 | 209000 | 209000 | 209000 | 0 |
| 60 | 20240709 | 173200 | 334741752900 | 209000 | 209000 | 209000 | 209000 | 0 |
| 61 | 20240709 | 173100 | 334741752900 | 209000 | 209000 | 209000 | 209000 | 0 |
| 62 | 20240709 | 173000 | 334741752900 | 209000 | 209000 | 209000 | 209000 | 12505 |
| 63 | 20240709 | 172900 | 334741752900 | 209000 | 209000 | 209000 | 209000 | 0 |
| 64 | 20240709 | 172800 | 334741752900 | 209000 | 209000 | 209000 | 209000 | 0 |
| 65 | 20240709 | 172700 | 334741752900 | 209000 | 209000 | 209000 | 209000 | 0 |
| 66 | 20240709 | 172600 | 334741752900 | 209000 | 209000 | 209000 | 209000 | 0 |
| 67 | 20240709 | 172500 | 334741752900 | 209000 | 209000 | 209000 | 209000 | 0 |
| 68 | 20240709 | 172400 | 334741752900 | 209000 | 209000 | 209000 | 209000 | 0 |
| 69 | 20240709 | 172300 | 334741752900 | 209000 | 209000 | 209000 | 209000 | 0 |
| 70 | 20240709 | 172200 | 334741752900 | 209000 | 209000 | 209000 | 209000 | 0 |
| 71 | 20240709 | 172100 | 334741752900 | 209000 | 209000 | 209000 | 209000 | 0 |
| 72 | 20240709 | 172000 | 334741752900 | 209000 | 209000 | 209000 | 209000 | 0 |
| 73 | 20240709 | 171900 | 334741752900 | 209000 | 209000 | 209000 | 209000 | 0 |
| 74 | 20240709 | 171800 | 334741752900 | 209000 | 209000 | 209000 | 209000 | 0 |
| 75 | 20240709 | 171700 | 334741752900 | 209000 | 209000 | 209000 | 209000 | 0 |
| 76 | 20240709 | 171600 | 334741752900 | 209000 | 209000 | 209000 | 209000 | 0 |
| 77 | 20240709 | 171500 | 334741752900 | 209000 | 209000 | 209000 | 209000 | 0 |
| 78 | 20240709 | 171400 | 334741752900 | 209000 | 209000 | 209000 | 209000 | 0 |
| 79 | 20240709 | 171300 | 334741752900 | 209000 | 209000 | 209000 | 209000 | 0 |
| 80 | 20240709 | 171200 | 334741752900 | 209000 | 209000 | 209000 | 209000 | 0 |
| 81 | 20240709 | 171100 | 334741752900 | 209000 | 209000 | 209000 | 209000 | 0 |
| 82 | 20240709 | 171000 | 334741752900 | 209000 | 209000 | 209000 | 209000 | 0 |
| 83 | 20240709 | 170900 | 334741752900 | 209000 | 209000 | 209000 | 209000 | 0 |
| 84 | 20240709 | 170800 | 334741752900 | 209000 | 209000 | 209000 | 209000 | 0 |
| 85 | 20240709 | 170700 | 334741752900 | 209000 | 209000 | 209000 | 209000 | 0 |
| 86 | 20240709 | 170600 | 334741752900 | 209000 | 209000 | 209000 | 209000 | 0 |
| 87 | 20240709 | 170500 | 334741752900 | 209000 | 209000 | 209000 | 209000 | 0 |
| 88 | 20240709 | 170400 | 334741752900 | 209000 | 209000 | 209000 | 209000 | 0 |
| 89 | 20240709 | 170300 | 334741752900 | 209000 | 209000 | 209000 | 209000 | 0 |
| 90 | 20240709 | 170200 | 334741752900 | 209000 | 209000 | 209000 | 209000 | 0 |
| 91 | 20240709 | 170100 | 334741752900 | 209000 | 209000 | 209000 | 209000 | 0 |
| 92 | 20240709 | 170000 | 334741752900 | 209000 | 209000 | 209000 | 209000 | 12505 |
| 93 | 20240709 | 165900 | 334741752900 | 209000 | 209000 | 209000 | 209000 | 0 |
| 94 | 20240709 | 165800 | 334741752900 | 209000 | 209000 | 209000 | 209000 | 0 |
| 95 | 20240709 | 165700 | 334741752900 | 209000 | 209000 | 209000 | 209000 | 0 |
| 96 | 20240709 | 165600 | 334741752900 | 209000 | 209000 | 209000 | 209000 | 0 |
| 97 | 20240709 | 165500 | 334741752900 | 209000 | 209000 | 209000 | 209000 | 0 |
| 98 | 20240709 | 165400 | 334741752900 | 209000 | 209000 | 209000 | 209000 | 0 |
| 99 | 20240709 | 165300 | 334741752900 | 209000 | 209000 | 209000 | 209000 | 0 |
| 100 | 20240709 | 165200 | 334741752900 | 209000 | 209000 | 209000 | 209000 | 0 |
| 101 | 20240709 | 165100 | 334741752900 | 209000 | 209000 | 209000 | 209000 | 0 |
| 102 | 20240709 | 165000 | 334741752900 | 209000 | 209000 | 209000 | 209000 | 0 |
| 103 | 20240709 | 164900 | 334741752900 | 209000 | 209000 | 209000 | 209000 | 0 |
| 104 | 20240709 | 164800 | 334741752900 | 209000 | 209000 | 209000 | 209000 | 0 |
| 105 | 20240709 | 164700 | 334741752900 | 209000 | 209000 | 209000 | 209000 | 0 |
| 106 | 20240709 | 164600 | 334741752900 | 209000 | 209000 | 209000 | 209000 | 0 |
| 107 | 20240709 | 164500 | 334741752900 | 209000 | 209000 | 209000 | 209000 | 0 |
| 108 | 20240709 | 164400 | 334741752900 | 209000 | 209000 | 209000 | 209000 | 0 |
| 109 | 20240709 | 164300 | 334741752900 | 209000 | 209000 | 209000 | 209000 | 0 |
| 110 | 20240709 | 164200 | 334741752900 | 209000 | 209000 | 209000 | 209000 | 0 |
| 111 | 20240709 | 164100 | 334741752900 | 209000 | 209000 | 209000 | 209000 | 0 |
| 112 | 20240709 | 164000 | 334741752900 | 209000 | 209000 | 209000 | 209000 | 0 |
| 113 | 20240709 | 163900 | 334741752900 | 209000 | 209000 | 209000 | 209000 | 0 |
| 114 | 20240709 | 163800 | 334741752900 | 209000 | 209000 | 209000 | 209000 | 0 |
| 115 | 20240709 | 163700 | 334741752900 | 209000 | 209000 | 209000 | 209000 | 0 |
| 116 | 20240709 | 163600 | 334741752900 | 209000 | 209000 | 209000 | 209000 | 0 |
| 117 | 20240709 | 163500 | 334741752900 | 209000 | 209000 | 209000 | 209000 | 0 |
| 118 | 20240709 | 163400 | 334741752900 | 209000 | 209000 | 209000 | 209000 | 0 |
| 119 | 20240709 | 163300 | 334741752900 | 209000 | 209000 | 209000 | 209000 | 0 |
| 120 | 20240709 | 163200 | 334741752900 | 209000 | 209000 | 209000 | 209000 | 0 |
| 121 | 20240709 | 163100 | 334741752900 | 209000 | 209000 | 209000 | 209000 | 0 |
| 122 | 20240709 | 163000 | 334741752900 | 209000 | 209000 | 209000 | 209000 | 12505 |
| 123 | 20240709 | 162900 | 334741752900 | 209000 | 209000 | 209000 | 209000 | 0 |
| 124 | 20240709 | 162800 | 334741752900 | 209000 | 209000 | 209000 | 209000 | 0 |
| 125 | 20240709 | 162700 | 334741752900 | 209000 | 209000 | 209000 | 209000 | 0 |
| 126 | 20240709 | 162600 | 334741752900 | 209000 | 209000 | 209000 | 209000 | 0 |
| 127 | 20240709 | 162500 | 334741752900 | 209000 | 209000 | 209000 | 209000 | 0 |
| 128 | 20240709 | 162400 | 334741752900 | 209000 | 209000 | 209000 | 209000 | 0 |
| 129 | 20240709 | 162300 | 334741752900 | 209000 | 209000 | 209000 | 209000 | 0 |
| 130 | 20240709 | 162200 | 334741752900 | 209000 | 209000 | 209000 | 209000 | 0 |
| 131 | 20240709 | 162100 | 334741752900 | 209000 | 209000 | 209000 | 209000 | 0 |
| 132 | 20240709 | 162000 | 334741752900 | 209000 | 209000 | 209000 | 209000 | 0 |
| 133 | 20240709 | 161900 | 334741752900 | 209000 | 209000 | 209000 | 209000 | 0 |
| 134 | 20240709 | 161800 | 334741752900 | 209000 | 209000 | 209000 | 209000 | 0 |
| 135 | 20240709 | 161700 | 334741752900 | 209000 | 209000 | 209000 | 209000 | 0 |
| 136 | 20240709 | 161600 | 334741752900 | 209000 | 209000 | 209000 | 209000 | 0 |
| 137 | 20240709 | 161500 | 334741752900 | 209000 | 209000 | 209000 | 209000 | 0 |
| 138 | 20240709 | 161400 | 334741752900 | 209000 | 209000 | 209000 | 209000 | 0 |
| 139 | 20240709 | 161300 | 334741752900 | 209000 | 209000 | 209000 | 209000 | 0 |
| 140 | 20240709 | 161200 | 334741752900 | 209000 | 209000 | 209000 | 209000 | 0 |
| 141 | 20240709 | 161100 | 334741752900 | 209000 | 209000 | 209000 | 209000 | 0 |
| 142 | 20240709 | 161000 | 334741752900 | 209000 | 209000 | 209000 | 209000 | 0 |
| 143 | 20240709 | 160900 | 334741752900 | 209000 | 209000 | 209000 | 209000 | 0 |
| 144 | 20240709 | 160800 | 334741752900 | 209000 | 209000 | 209000 | 209000 | 0 |
| 145 | 20240709 | 160700 | 334741752900 | 209000 | 209000 | 209000 | 209000 | 0 |
| 146 | 20240709 | 160600 | 334741752900 | 209000 | 209000 | 209000 | 209000 | 0 |
| 147 | 20240709 | 160500 | 334741752900 | 209000 | 209000 | 209000 | 209000 | 0 |
| 148 | 20240709 | 160400 | 334741752900 | 209000 | 209000 | 209000 | 209000 | 0 |
| 149 | 20240709 | 160300 | 334741752900 | 209000 | 209000 | 209000 | 209000 | 0 |
| 150 | 20240709 | 160200 | 334741752900 | 209000 | 209000 | 209000 | 209000 | 0 |
| 151 | 20240709 | 160100 | 334741752900 | 209000 | 209000 | 209000 | 209000 | 0 |
| 152 | 20240709 | 160000 | 334741752900 | 209000 | 209000 | 209000 | 209000 | 12505 |
| 153 | 20240709 | 155900 | 334741752900 | 209000 | 209000 | 209000 | 209000 | 0 |
| 154 | 20240709 | 155800 | 334741752900 | 209000 | 209000 | 209000 | 209000 | 0 |
| 155 | 20240709 | 155700 | 334741752900 | 209000 | 209000 | 209000 | 209000 | 0 |
| 156 | 20240709 | 155600 | 334741752900 | 209000 | 209000 | 209000 | 209000 | 0 |
| 157 | 20240709 | 155500 | 334741752900 | 209000 | 209000 | 209000 | 209000 | 0 |
| 158 | 20240709 | 155400 | 334741752900 | 209000 | 209000 | 209000 | 209000 | 0 |
| 159 | 20240709 | 155300 | 334741752900 | 209000 | 209000 | 209000 | 209000 | 0 |
| 160 | 20240709 | 155200 | 334741752900 | 209000 | 209000 | 209000 | 209000 | 0 |
| 161 | 20240709 | 155100 | 334741752900 | 209000 | 209000 | 209000 | 209000 | 0 |
| 162 | 20240709 | 155000 | 334741752900 | 209000 | 209000 | 209000 | 209000 | 0 |
| 163 | 20240709 | 154900 | 334741752900 | 209000 | 209000 | 209000 | 209000 | 0 |
| 164 | 20240709 | 154800 | 334741752900 | 209000 | 209000 | 209000 | 209000 | 0 |
| 165 | 20240709 | 154700 | 334741752900 | 209000 | 209000 | 209000 | 209000 | 0 |
| 166 | 20240709 | 154600 | 334741752900 | 209000 | 209000 | 209000 | 209000 | 0 |
| 167 | 20240709 | 154500 | 334741752900 | 209000 | 209000 | 209000 | 209000 | 0 |
| 168 | 20240709 | 154400 | 334741752900 | 209000 | 209000 | 209000 | 209000 | 0 |
| 169 | 20240709 | 154300 | 334741752900 | 209000 | 209000 | 209000 | 209000 | 0 |
| 170 | 20240709 | 154200 | 334741752900 | 209000 | 209000 | 209000 | 209000 | 0 |
| 171 | 20240709 | 154100 | 334741752900 | 209000 | 209000 | 209000 | 209000 | 0 |
| 172 | 20240709 | 154000 | 334741752900 | 209000 | 209000 | 209000 | 209000 | 0 |
| 173 | 20240709 | 153900 | 334741752900 | 209000 | 209000 | 209000 | 209000 | 0 |
| 174 | 20240709 | 153800 | 334741752900 | 209000 | 209000 | 209000 | 209000 | 0 |
| 175 | 20240709 | 153700 | 334741752900 | 209000 | 209000 | 209000 | 209000 | 0 |
| 176 | 20240709 | 153600 | 334741752900 | 209000 | 209000 | 209000 | 209000 | 0 |
| 177 | 20240709 | 153500 | 334741752900 | 209000 | 209000 | 209000 | 209000 | 0 |
| 178 | 20240709 | 153400 | 334741752900 | 209000 | 209000 | 209000 | 209000 | 0 |
| 179 | 20240709 | 153300 | 334741752900 | 209000 | 209000 | 209000 | 209000 | 0 |
| 180 | 20240709 | 153200 | 334741752900 | 209000 | 209000 | 209000 | 209000 | 0 |
| 181 | 20240709 | 153100 | 334741752900 | 209000 | 209000 | 209000 | 209000 | 0 |
| 182 | 20240709 | 153000 | 334741752900 | 209000 | 209000 | 209000 | 209000 | 25010 |
| 183 | 20240709 | 152900 | 332128207900 | 209000 | 209000 | 209000 | 209000 | 0 |
| 184 | 20240709 | 152800 | 332128207900 | 209000 | 209000 | 209000 | 209000 | 0 |
| 185 | 20240709 | 152700 | 332128207900 | 209000 | 209000 | 209000 | 209000 | 0 |
| 186 | 20240709 | 152600 | 332128207900 | 209000 | 209000 | 209000 | 209000 | 0 |
| 187 | 20240709 | 152500 | 332128207900 | 209000 | 209000 | 209000 | 209000 | 0 |
| 188 | 20240709 | 152400 | 332128207900 | 209000 | 209000 | 209000 | 209000 | 0 |
| 189 | 20240709 | 152300 | 332128207900 | 209000 | 209000 | 209000 | 209000 | 0 |
| 190 | 20240709 | 152200 | 332128207900 | 209000 | 209000 | 209000 | 209000 | 0 |
| 191 | 20240709 | 152100 | 332128207900 | 209000 | 209000 | 209000 | 209000 | 0 |
| 192 | 20240709 | 152000 | 332128207900 | 209000 | 209000 | 209000 | 209000 | 0 |
| 193 | 20240709 | 151900 | 332128207900 | 209000 | 208500 | 209000 | 208000 | 9180 |
| 194 | 20240709 | 151800 | 330215315900 | 208500 | 208000 | 208500 | 208000 | 1188 |
| 195 | 20240709 | 151700 | 329968073400 | 208000 | 208000 | 208500 | 208000 | 2068 |
| 196 | 20240709 | 151600 | 329537569400 | 208500 | 208000 | 208500 | 208000 | 2930 |
| 197 | 20240709 | 151500 | 328927894900 | 208000 | 208000 | 208500 | 207500 | 5121 |
| 198 | 20240709 | 151400 | 327863103900 | 207500 | 207500 | 208000 | 207000 | 3027 |
| 199 | 20240709 | 151300 | 327234765900 | 207500 | 208000 | 208000 | 207000 | 3880 |
| 200 | 20240709 | 151200 | 326429266400 | 207500 | 207500 | 208000 | 207500 | 1620 |
| 201 | 20240709 | 151100 | 326092916400 | 207500 | 207500 | 208000 | 207500 | 860 |
| 202 | 20240709 | 151000 | 325914328400 | 207500 | 208000 | 208000 | 207500 | 1454 |
| 203 | 20240709 | 150900 | 325612217400 | 208000 | 207500 | 208000 | 207500 | 1158 |
| 204 | 20240709 | 150800 | 325371652400 | 207500 | 207500 | 208000 | 207500 | 2002 |
| 205 | 20240709 | 150700 | 324955598900 | 207500 | 208000 | 208000 | 207500 | 2104 |
| 206 | 20240709 | 150600 | 324518711900 | 207500 | 207500 | 208000 | 207500 | 1363 |
| 207 | 20240709 | 150500 | 324235467900 | 208000 | 207500 | 208000 | 207500 | 716 |
| 208 | 20240709 | 150400 | 324086727400 | 207500 | 207500 | 208000 | 207500 | 1210 |
| 209 | 20240709 | 150300 | 323835344900 | 208000 | 207500 | 208000 | 207500 | 1905 |
| 210 | 20240709 | 150200 | 323439304900 | 207500 | 207500 | 208000 | 207500 | 994 |
| 211 | 20240709 | 150100 | 323232738900 | 208000 | 208000 | 208000 | 207500 | 853 |
| 212 | 20240709 | 150000 | 323055677900 | 207500 | 207000 | 208000 | 207000 | 1798 |
| 213 | 20240709 | 145900 | 322682074900 | 207500 | 207000 | 208000 | 207000 | 1457 |
| 214 | 20240709 | 145800 | 322379841400 | 207500 | 206500 | 207500 | 206500 | 2860 |
| 215 | 20240709 | 145700 | 321787385900 | 206500 | 206000 | 207000 | 206000 | 3592 |
| 216 | 20240709 | 145600 | 321045067400 | 206500 | 206000 | 206500 | 206000 | 6574 |
| 217 | 20240709 | 145500 | 319690611900 | 206000 | 206500 | 207000 | 206000 | 1733 |
| 218 | 20240709 | 145400 | 319332882900 | 206500 | 206500 | 207000 | 206500 | 1395 |
| 219 | 20240709 | 145300 | 319044758400 | 206500 | 206500 | 207000 | 206500 | 872 |
| 220 | 20240709 | 145200 | 318864601400 | 207000 | 206500 | 207000 | 206500 | 1080 |
| 221 | 20240709 | 145100 | 318641539900 | 206500 | 207000 | 207000 | 206500 | 796 |
| 222 | 20240709 | 145000 | 318477116900 | 206500 | 206500 | 207000 | 206500 | 693 |
| 223 | 20240709 | 144900 | 318333883900 | 206500 | 207000 | 207000 | 206500 | 554 |
| 224 | 20240709 | 144800 | 318219427900 | 207000 | 207000 | 207500 | 206500 | 2305 |
| 225 | 20240709 | 144700 | 317742273400 | 207500 | 207000 | 207500 | 207000 | 526 |
| 226 | 20240709 | 144600 | 317633321400 | 207000 | 207500 | 207500 | 207000 | 559 |
| 227 | 20240709 | 144500 | 317517501900 | 207000 | 208000 | 208000 | 207000 | 1122 |
| 228 | 20240709 | 144400 | 317284523900 | 208000 | 207500 | 208500 | 207500 | 1224 |
| 229 | 20240709 | 144300 | 317030042900 | 208000 | 207500 | 208500 | 207500 | 4401 |
| 230 | 20240709 | 144200 | 316114935900 | 207500 | 208000 | 208000 | 207500 | 977 |
| 231 | 20240709 | 144100 | 315911968900 | 207500 | 206500 | 208000 | 206500 | 2461 |
| 232 | 20240709 | 144000 | 315401759400 | 207000 | 206500 | 207500 | 206500 | 1077 |
| 233 | 20240709 | 143900 | 315178861900 | 206500 | 207000 | 207500 | 206500 | 826 |
| 234 | 20240709 | 143800 | 315007765900 | 207000 | 207500 | 207500 | 207000 | 429 |
| 235 | 20240709 | 143700 | 314918898400 | 207000 | 207500 | 207500 | 207000 | 398 |
| 236 | 20240709 | 143600 | 314836436900 | 207000 | 207500 | 208000 | 207000 | 2456 |
| 237 | 20240709 | 143500 | 314327476900 | 207500 | 207000 | 208000 | 207000 | 1048 |
| 238 | 20240709 | 143400 | 314110186900 | 207000 | 207000 | 208000 | 207000 | 1752 |
| 239 | 20240709 | 143300 | 313746849400 | 207000 | 207000 | 208000 | 207000 | 896 |
| 240 | 20240709 | 143200 | 313561100400 | 207500 | 206500 | 208000 | 206500 | 972 |
| 241 | 20240709 | 143100 | 313359749400 | 206500 | 208000 | 208000 | 206500 | 3016 |
| 242 | 20240709 | 143000 | 312734905900 | 207500 | 207000 | 208000 | 207000 | 2642 |
| 243 | 20240709 | 142900 | 312187037900 | 207000 | 207500 | 208000 | 206000 | 7424 |
| 244 | 20240709 | 142800 | 310651538400 | 207500 | 208000 | 208000 | 207000 | 3601 |
| 245 | 20240709 | 142700 | 309904439900 | 207500 | 207500 | 208000 | 207500 | 763 |
| 246 | 20240709 | 142600 | 309745883400 | 207500 | 208000 | 208500 | 207500 | 4749 |
| 247 | 20240709 | 142500 | 308758202900 | 207500 | 207500 | 208000 | 207500 | 1676 |
| 248 | 20240709 | 142400 | 308409836400 | 208000 | 207500 | 208000 | 207500 | 2089 |
| 249 | 20240709 | 142300 | 307975496400 | 208000 | 207000 | 208000 | 207000 | 3294 |
| 250 | 20240709 | 142200 | 307291993900 | 207500 | 206500 | 207500 | 206500 | 3690 |
| 251 | 20240709 | 142100 | 306527608900 | 207000 | 207000 | 207000 | 206500 | 1275 |
| 252 | 20240709 | 142000 | 306264038400 | 206500 | 206500 | 207000 | 206500 | 882 |
| 253 | 20240709 | 141900 | 306081577400 | 206500 | 207000 | 207000 | 206500 | 2811 |
| 254 | 20240709 | 141800 | 305499861900 | 207000 | 206000 | 207000 | 206000 | 6057 |
| 255 | 20240709 | 141700 | 304248840900 | 206000 | 205500 | 206500 | 205000 | 4586 |
| 256 | 20240709 | 141600 | 303305133400 | 205000 | 205500 | 205500 | 205000 | 1067 |
| 257 | 20240709 | 141500 | 303085931400 | 205000 | 205500 | 206000 | 205000 | 1380 |
| 258 | 20240709 | 141400 | 302802407400 | 205500 | 205000 | 205500 | 205000 | 571 |
| 259 | 20240709 | 141300 | 302685260900 | 205000 | 205500 | 206000 | 205000 | 2196 |
| 260 | 20240709 | 141200 | 302234106900 | 206000 | 205500 | 206000 | 205500 | 1772 |
| 261 | 20240709 | 141100 | 301869298400 | 206000 | 205000 | 206000 | 205000 | 1710 |
| 262 | 20240709 | 141000 | 301517840400 | 205000 | 206000 | 206000 | 205000 | 3214 |
| 263 | 20240709 | 140900 | 300857682900 | 206000 | 205000 | 206000 | 204500 | 3831 |
| 264 | 20240709 | 140800 | 300071035900 | 205000 | 205000 | 205000 | 204000 | 681 |
| 265 | 20240709 | 140700 | 299931562900 | 204500 | 203500 | 205000 | 203500 | 5076 |
| 266 | 20240709 | 140600 | 298895987400 | 203500 | 203500 | 204000 | 203500 | 482 |
| 267 | 20240709 | 140500 | 298797861900 | 203500 | 203000 | 204000 | 203000 | 2470 |
| 268 | 20240709 | 140400 | 298294860400 | 203000 | 203500 | 204000 | 203000 | 1882 |
| 269 | 20240709 | 140300 | 297912375400 | 203500 | 204000 | 204500 | 203500 | 988 |
| 270 | 20240709 | 140200 | 297711126900 | 204000 | 204000 | 204000 | 203500 | 1928 |
| 271 | 20240709 | 140100 | 297318494400 | 203500 | 204000 | 204500 | 203500 | 2079 |
| 272 | 20240709 | 140000 | 296894606400 | 204000 | 204500 | 204500 | 204000 | 2192 |
| 273 | 20240709 | 135900 | 296446557900 | 204500 | 204500 | 205000 | 204500 | 687 |
| 274 | 20240709 | 135800 | 296305827400 | 204500 | 204500 | 205000 | 204500 | 1117 |
| 275 | 20240709 | 135700 | 296077091900 | 204500 | 205000 | 205500 | 204500 | 3198 |
| 276 | 20240709 | 135600 | 295421519400 | 205000 | 204500 | 205000 | 204500 | 852 |
| 277 | 20240709 | 135500 | 295247038400 | 204500 | 204500 | 205000 | 204500 | 531 |
| 278 | 20240709 | 135400 | 295138431900 | 204500 | 204500 | 205000 | 204500 | 424 |
| 279 | 20240709 | 135300 | 295051695400 | 204500 | 205000 | 205000 | 204500 | 846 |
| 280 | 20240709 | 135200 | 294878647900 | 204500 | 205000 | 205000 | 204500 | 551 |
| 281 | 20240709 | 135100 | 294765802400 | 205000 | 204500 | 205000 | 204000 | 442 |
| 282 | 20240709 | 135000 | 294675390900 | 204500 | 204000 | 205000 | 204000 | 366 |
| 283 | 20240709 | 134900 | 294600530400 | 204000 | 204000 | 204500 | 204000 | 1216 |
| 284 | 20240709 | 134800 | 294352419900 | 204000 | 204000 | 204500 | 204000 | 381 |
| 285 | 20240709 | 134700 | 294274606900 | 204000 | 204500 | 204500 | 204000 | 1010 |
| 286 | 20240709 | 134600 | 294068366900 | 204500 | 204000 | 204500 | 204000 | 568 |
| 287 | 20240709 | 134500 | 293952419900 | 204500 | 204500 | 205000 | 204000 | 1520 |
| 288 | 20240709 | 134400 | 293641651400 | 204500 | 205000 | 205000 | 204000 | 671 |
| 289 | 20240709 | 134300 | 293504515400 | 205000 | 204000 | 205000 | 204000 | 1527 |
| 290 | 20240709 | 134200 | 293191970400 | 204000 | 204000 | 204500 | 204000 | 368 |
| 291 | 20240709 | 134100 | 293116868400 | 204500 | 204500 | 204500 | 204000 | 421 |
| 292 | 20240709 | 134000 | 293030973400 | 204500 | 204500 | 205000 | 203500 | 2929 |
| 293 | 20240709 | 133900 | 292432872400 | 204500 | 204500 | 204500 | 204000 | 830 |
| 294 | 20240709 | 133800 | 292263261900 | 204500 | 204500 | 205000 | 204000 | 2199 |
| 295 | 20240709 | 133700 | 291813535400 | 204500 | 204500 | 205000 | 204000 | 2593 |
| 296 | 20240709 | 133600 | 291282615400 | 204500 | 205000 | 205000 | 204000 | 1670 |
| 297 | 20240709 | 133500 | 290941193400 | 205000 | 204000 | 205000 | 204000 | 2238 |
| 298 | 20240709 | 133400 | 290483228400 | 204500 | 204000 | 204500 | 203500 | 837 |
| 299 | 20240709 | 133300 | 290312670900 | 204000 | 203500 | 204500 | 203000 | 3473 |
| 300 | 20240709 | 133200 | 289604900400 | 203500 | 203500 | 204000 | 203500 | 1964 |
| 301 | 20240709 | 133100 | 289205203900 | 204000 | 203500 | 204000 | 203500 | 1146 |
| 302 | 20240709 | 133000 | 288971780400 | 204000 | 203500 | 204000 | 203000 | 1164 |
| 303 | 20240709 | 132900 | 288734939400 | 203500 | 203000 | 203500 | 202500 | 4136 |
| 304 | 20240709 | 132800 | 287896576400 | 202500 | 203000 | 203500 | 202500 | 5915 |
| 305 | 20240709 | 132700 | 286696372400 | 203000 | 204000 | 204500 | 203000 | 4639 |
| 306 | 20240709 | 132600 | 285751730900 | 204500 | 204500 | 204500 | 204000 | 905 |
| 307 | 20240709 | 132500 | 285566969900 | 204000 | 204000 | 205000 | 203500 | 3126 |
| 308 | 20240709 | 132400 | 284928934900 | 204000 | 204000 | 205000 | 204000 | 1909 |
| 309 | 20240709 | 132300 | 284538940400 | 204000 | 205000 | 205000 | 204000 | 1740 |
| 310 | 20240709 | 132200 | 284183011900 | 204500 | 204500 | 205000 | 204500 | 449 |
| 311 | 20240709 | 132100 | 284091082900 | 204500 | 205000 | 205000 | 204500 | 1022 |
| 312 | 20240709 | 132000 | 283881922900 | 204500 | 205000 | 205000 | 204500 | 564 |
| 313 | 20240709 | 131900 | 283766546400 | 204500 | 204000 | 205000 | 204000 | 3116 |
| 314 | 20240709 | 131800 | 283128813900 | 204000 | 204500 | 204500 | 204000 | 732 |
| 315 | 20240709 | 131700 | 282979314400 | 204500 | 204000 | 205000 | 204000 | 2356 |
| 316 | 20240709 | 131600 | 282497953900 | 204000 | 204000 | 204500 | 204000 | 2727 |
| 317 | 20240709 | 131500 | 281941614900 | 204000 | 204000 | 205000 | 204000 | 2509 |
| 318 | 20240709 | 131400 | 281429000900 | 204500 | 205500 | 205500 | 203500 | 20454 |
| 319 | 20240709 | 131300 | 277245360400 | 205500 | 206000 | 206000 | 205500 | 1419 |
| 320 | 20240709 | 131200 | 276953643400 | 206000 | 206000 | 206500 | 205500 | 1321 |
| 321 | 20240709 | 131100 | 276681957900 | 206000 | 206000 | 206500 | 206000 | 1844 |
| 322 | 20240709 | 131000 | 276302084400 | 206000 | 206000 | 206500 | 206000 | 2061 |
| 323 | 20240709 | 130900 | 275877482900 | 206000 | 206500 | 206500 | 206000 | 382 |
| 324 | 20240709 | 130800 | 275798739900 | 206000 | 206000 | 206500 | 206000 | 1387 |
| 325 | 20240709 | 130700 | 275512883900 | 206500 | 206000 | 206500 | 206000 | 978 |
| 326 | 20240709 | 130600 | 275311347400 | 206000 | 206000 | 206500 | 206000 | 1749 |
| 327 | 20240709 | 130500 | 274950987900 | 206000 | 206500 | 206500 | 206000 | 917 |
| 328 | 20240709 | 130400 | 274762063900 | 206000 | 206500 | 206500 | 206000 | 1077 |
| 329 | 20240709 | 130300 | 274540178400 | 206000 | 206500 | 206500 | 206000 | 680 |
| 330 | 20240709 | 130200 | 274400081400 | 206500 | 206000 | 206500 | 206000 | 902 |
| 331 | 20240709 | 130100 | 274214056400 | 206000 | 206000 | 206500 | 206000 | 1099 |
| 332 | 20240709 | 130000 | 273987626400 | 206500 | 205500 | 206500 | 205500 | 1920 |
| 333 | 20240709 | 125900 | 273591923900 | 205500 | 205500 | 206000 | 205500 | 4023 |
| 334 | 20240709 | 125800 | 272765140400 | 205500 | 206500 | 206500 | 205500 | 10227 |
| 335 | 20240709 | 125700 | 270658309400 | 206000 | 206500 | 207000 | 206000 | 2683 |
| 336 | 20240709 | 125600 | 270104194900 | 206500 | 206500 | 207000 | 206500 | 452 |
| 337 | 20240709 | 125500 | 270010801400 | 206500 | 206500 | 207000 | 206500 | 910 |
| 338 | 20240709 | 125400 | 269822813400 | 207000 | 206500 | 207000 | 206500 | 359 |
| 339 | 20240709 | 125300 | 269748645400 | 206500 | 206500 | 207000 | 206500 | 378 |
| 340 | 20240709 | 125200 | 269670500400 | 206500 | 206500 | 207000 | 206500 | 323 |
| 341 | 20240709 | 125100 | 269603795400 | 206500 | 207000 | 207000 | 206500 | 381 |
| 342 | 20240709 | 125000 | 269525090900 | 206500 | 206500 | 207000 | 206000 | 2689 |
| 343 | 20240709 | 124900 | 268969808400 | 206500 | 206500 | 207000 | 206500 | 681 |
| 344 | 20240709 | 124800 | 268829156400 | 206500 | 206500 | 207000 | 206500 | 564 |
| 345 | 20240709 | 124700 | 268712585400 | 206500 | 206500 | 207000 | 206500 | 368 |
| 346 | 20240709 | 124600 | 268636536900 | 207000 | 207000 | 207500 | 206500 | 2335 |
| 347 | 20240709 | 124500 | 268153940900 | 206500 | 206500 | 207000 | 206500 | 1015 |
| 348 | 20240709 | 124400 | 267943979400 | 207000 | 207000 | 207000 | 206500 | 515 |
| 349 | 20240709 | 124300 | 267837562400 | 206500 | 207000 | 207000 | 206500 | 1718 |
| 350 | 20240709 | 124200 | 267482464400 | 207000 | 206500 | 207000 | 206500 | 436 |
| 351 | 20240709 | 124100 | 267392406900 | 206500 | 206500 | 207000 | 206000 | 1191 |
| 352 | 20240709 | 124000 | 267146483400 | 206500 | 207000 | 207500 | 206500 | 2072 |
| 353 | 20240709 | 123900 | 266717860900 | 207000 | 207000 | 207500 | 207000 | 694 |
| 354 | 20240709 | 123800 | 266574067900 | 207000 | 207000 | 207500 | 207000 | 1258 |
| 355 | 20240709 | 123700 | 266313566400 | 207000 | 207000 | 207500 | 207000 | 540 |
| 356 | 20240709 | 123600 | 266201665900 | 207000 | 206500 | 207500 | 206500 | 1489 |
| 357 | 20240709 | 123500 | 265893165400 | 206500 | 206500 | 207000 | 206500 | 2085 |
| 358 | 20240709 | 123400 | 265462505900 | 206500 | 206500 | 207000 | 206500 | 818 |
| 359 | 20240709 | 123300 | 265293495400 | 207000 | 207000 | 207500 | 206500 | 771 |
| 360 | 20240709 | 123200 | 265134050900 | 207000 | 207000 | 207500 | 207000 | 1441 |
| 361 | 20240709 | 123100 | 264835408400 | 207000 | 207000 | 207500 | 206500 | 4378 |
| 362 | 20240709 | 123000 | 263929559900 | 207000 | 207500 | 207500 | 207000 | 2359 |
| 363 | 20240709 | 122900 | 263441213900 | 207500 | 207500 | 208000 | 207000 | 1676 |
| 364 | 20240709 | 122800 | 263093664400 | 207500 | 207500 | 208000 | 207000 | 1131 |
| 365 | 20240709 | 122700 | 262858981400 | 207500 | 207500 | 208000 | 207500 | 2087 |
| 366 | 20240709 | 122600 | 262425156900 | 207500 | 207500 | 208000 | 207000 | 712 |
| 367 | 20240709 | 122500 | 262277400400 | 207500 | 207500 | 208000 | 207000 | 816 |
| 368 | 20240709 | 122400 | 262108058900 | 208000 | 207000 | 208000 | 207000 | 2863 |
| 369 | 20240709 | 122300 | 261513784400 | 207500 | 207000 | 207500 | 207000 | 682 |
| 370 | 20240709 | 122200 | 261372379400 | 207000 | 208000 | 208500 | 207000 | 3526 |
| 371 | 20240709 | 122100 | 260640598900 | 208000 | 208000 | 208500 | 207500 | 1796 |
| 372 | 20240709 | 122000 | 260267061400 | 208000 | 208500 | 209000 | 208000 | 1489 |
| 373 | 20240709 | 121900 | 259956707900 | 208500 | 209000 | 209000 | 208500 | 167 |
| 374 | 20240709 | 121800 | 259921858900 | 208500 | 209000 | 209000 | 208500 | 1086 |
| 375 | 20240709 | 121700 | 259695214900 | 209000 | 208000 | 209000 | 208000 | 1520 |
| 376 | 20240709 | 121600 | 259378302900 | 208000 | 208000 | 208500 | 208000 | 978 |
| 377 | 20240709 | 121500 | 259174571400 | 208000 | 208000 | 208500 | 208000 | 683 |
| 378 | 20240709 | 121400 | 259032422900 | 208500 | 208000 | 208500 | 208000 | 413 |
| 379 | 20240709 | 121300 | 258946493400 | 208000 | 208000 | 208500 | 208000 | 450 |
| 380 | 20240709 | 121200 | 258852810400 | 208000 | 208000 | 208500 | 208000 | 1123 |
| 381 | 20240709 | 121100 | 258619186400 | 208000 | 208500 | 208500 | 208000 | 329 |
| 382 | 20240709 | 121000 | 258550733900 | 208000 | 208000 | 208500 | 208000 | 712 |
| 383 | 20240709 | 120900 | 258402537400 | 208000 | 208000 | 208500 | 208000 | 744 |
| 384 | 20240709 | 120800 | 258247584400 | 208000 | 208000 | 208500 | 208000 | 599 |
| 385 | 20240709 | 120700 | 258122952400 | 208000 | 207500 | 208500 | 207500 | 1790 |
| 386 | 20240709 | 120600 | 257750812900 | 207500 | 208000 | 208000 | 207500 | 703 |
| 387 | 20240709 | 120500 | 257604691400 | 207500 | 208500 | 208500 | 207500 | 467 |
| 388 | 20240709 | 120400 | 257507606400 | 208500 | 208000 | 208500 | 208000 | 594 |
| 389 | 20240709 | 120300 | 257383984900 | 208000 | 208500 | 208500 | 207500 | 2097 |
| 390 | 20240709 | 120200 | 256948543400 | 208500 | 207500 | 208500 | 207500 | 3308 |
| 391 | 20240709 | 120100 | 256261380900 | 207500 | 208000 | 208500 | 207500 | 824 |
| 392 | 20240709 | 120000 | 256090003400 | 208000 | 208000 | 208500 | 208000 | 1200 |
| 393 | 20240709 | 115900 | 255840372400 | 208000 | 208500 | 208500 | 208000 | 716 |
| 394 | 20240709 | 115800 | 255691221400 | 208000 | 208000 | 208500 | 208000 | 698 |
| 395 | 20240709 | 115700 | 255545808900 | 208000 | 209000 | 209000 | 208000 | 1037 |
| 396 | 20240709 | 115600 | 255329618400 | 209000 | 208500 | 209000 | 208000 | 1053 |
| 397 | 20240709 | 115500 | 255110032400 | 208000 | 208000 | 208500 | 208000 | 735 |
| 398 | 20240709 | 115400 | 254956928900 | 208500 | 209000 | 209000 | 208000 | 327 |
| 399 | 20240709 | 115300 | 254888842400 | 208500 | 208500 | 208500 | 208000 | 992 |
| 400 | 20240709 | 115200 | 254682080900 | 208500 | 208000 | 208500 | 208000 | 266 |
| 401 | 20240709 | 115100 | 254626690400 | 208000 | 208000 | 208500 | 208000 | 468 |
| 402 | 20240709 | 115000 | 254529276400 | 208000 | 207500 | 208500 | 207500 | 1212 |
| 403 | 20240709 | 114900 | 254277267400 | 208000 | 208000 | 208000 | 207500 | 352 |
| 404 | 20240709 | 114800 | 254204169900 | 207500 | 207500 | 208000 | 207000 | 667 |
| 405 | 20240709 | 114700 | 254065725900 | 207500 | 207000 | 208000 | 207000 | 1532 |
| 406 | 20240709 | 114600 | 253747873400 | 207500 | 208000 | 208000 | 207000 | 3758 |
| 407 | 20240709 | 114500 | 252967603400 | 208000 | 208000 | 208500 | 208000 | 460 |
| 408 | 20240709 | 114400 | 252871814400 | 208000 | 207500 | 208500 | 207500 | 780 |
| 409 | 20240709 | 114300 | 252709574900 | 208000 | 208500 | 208500 | 207500 | 2350 |
| 410 | 20240709 | 114200 | 252221593900 | 208500 | 208500 | 209500 | 207500 | 4973 |
| 411 | 20240709 | 114100 | 251185871400 | 209500 | 209000 | 210000 | 207500 | 10134 |
| 412 | 20240709 | 114000 | 249069861400 | 208500 | 208500 | 209000 | 208500 | 818 |
| 413 | 20240709 | 113900 | 248899260900 | 209000 | 209000 | 209000 | 208500 | 879 |
| 414 | 20240709 | 113800 | 248715855900 | 209000 | 208500 | 209000 | 208000 | 784 |
| 415 | 20240709 | 113700 | 248552440400 | 208500 | 208000 | 209000 | 208000 | 2635 |
| 416 | 20240709 | 113600 | 248003776400 | 208500 | 209000 | 209500 | 208000 | 4744 |
| 417 | 20240709 | 113500 | 247014776400 | 209000 | 209500 | 210000 | 209000 | 1064 |
| 418 | 20240709 | 113400 | 246791916900 | 210000 | 209000 | 210000 | 209000 | 2249 |
| 419 | 20240709 | 113300 | 246320483400 | 209500 | 209000 | 209500 | 209000 | 3670 |
| 420 | 20240709 | 113200 | 245553131900 | 209000 | 210000 | 210500 | 209000 | 6025 |
| 421 | 20240709 | 113100 | 244291175400 | 210000 | 210000 | 210500 | 209500 | 1675 |
| 422 | 20240709 | 113000 | 243939403400 | 210000 | 210500 | 211000 | 210000 | 2283 |
| 423 | 20240709 | 112900 | 243459037900 | 210500 | 211000 | 211000 | 210000 | 1709 |
| 424 | 20240709 | 112800 | 243099113400 | 211000 | 210000 | 211500 | 210000 | 1884 |
| 425 | 20240709 | 112700 | 242701970900 | 210000 | 210500 | 211000 | 210000 | 1388 |
| 426 | 20240709 | 112600 | 242410013400 | 210500 | 211000 | 211000 | 210500 | 1052 |
| 427 | 20240709 | 112500 | 242188391400 | 210500 | 210500 | 211000 | 210500 | 513 |
| 428 | 20240709 | 112400 | 242080324900 | 210500 | 211000 | 211500 | 210500 | 1436 |
| 429 | 20240709 | 112300 | 241777499900 | 211000 | 211500 | 212000 | 211000 | 2779 |
| 430 | 20240709 | 112200 | 241189880400 | 212000 | 211000 | 212000 | 211000 | 3914 |
| 431 | 20240709 | 112100 | 240362183400 | 211000 | 211000 | 211500 | 210000 | 3518 |
| 432 | 20240709 | 112000 | 239619551400 | 211000 | 209500 | 211500 | 209500 | 3569 |
| 433 | 20240709 | 111900 | 238867858400 | 209000 | 210000 | 210500 | 209000 | 2505 |
| 434 | 20240709 | 111800 | 238342894400 | 210000 | 210500 | 210500 | 210000 | 1499 |
| 435 | 20240709 | 111700 | 238027954400 | 211000 | 210500 | 211000 | 210000 | 1767 |
| 436 | 20240709 | 111600 | 237656071900 | 210500 | 211000 | 211500 | 210500 | 1865 |
| 437 | 20240709 | 111500 | 237262641400 | 211000 | 211500 | 211500 | 210500 | 4464 |
| 438 | 20240709 | 111400 | 236319828900 | 211500 | 211500 | 212000 | 211000 | 5724 |
| 439 | 20240709 | 111300 | 235108881900 | 212000 | 211000 | 212000 | 210500 | 5395 |
| 440 | 20240709 | 111200 | 233968378400 | 210500 | 211500 | 211500 | 210500 | 6239 |
| 441 | 20240709 | 111100 | 232650877900 | 211500 | 210000 | 212000 | 210000 | 28452 |
| 442 | 20240709 | 111000 | 226639423400 | 210000 | 209500 | 210000 | 209000 | 12476 |
| 443 | 20240709 | 110900 | 224022972900 | 210000 | 209500 | 210000 | 209500 | 1515 |
| 444 | 20240709 | 110800 | 223705425900 | 209500 | 209500 | 210000 | 209000 | 1799 |
| 445 | 20240709 | 110700 | 223328308900 | 209500 | 209500 | 210000 | 209000 | 3655 |
| 446 | 20240709 | 110600 | 222561319400 | 210000 | 209500 | 210000 | 209000 | 1654 |
| 447 | 20240709 | 110500 | 222214741900 | 209500 | 209000 | 209500 | 208500 | 6086 |
| 448 | 20240709 | 110400 | 220940363400 | 208500 | 208000 | 209000 | 208000 | 7501 |
| 449 | 20240709 | 110300 | 219375668400 | 208000 | 208000 | 208500 | 208000 | 930 |
| 450 | 20240709 | 110200 | 219181996900 | 208500 | 208000 | 208500 | 208000 | 1352 |
| 451 | 20240709 | 110100 | 218900231400 | 208500 | 208000 | 208500 | 208000 | 2033 |
| 452 | 20240709 | 110000 | 218476445400 | 208000 | 208000 | 208500 | 208000 | 907 |
| 453 | 20240709 | 105900 | 218287622900 | 208500 | 207500 | 208500 | 207500 | 1263 |
| 454 | 20240709 | 105800 | 218025107400 | 208000 | 208000 | 208000 | 207500 | 967 |
| 455 | 20240709 | 105700 | 217824042900 | 208000 | 208500 | 208500 | 207000 | 4707 |
| 456 | 20240709 | 105600 | 216846233400 | 208500 | 207500 | 208500 | 207000 | 3031 |
| 457 | 20240709 | 105500 | 216216426900 | 207000 | 207000 | 207500 | 207000 | 521 |
| 458 | 20240709 | 105400 | 216108477900 | 207000 | 207000 | 207500 | 206500 | 2538 |
| 459 | 20240709 | 105300 | 215583097900 | 206500 | 206500 | 207000 | 206500 | 1080 |
| 460 | 20240709 | 105200 | 215359803900 | 206500 | 206000 | 207000 | 205500 | 1701 |
| 461 | 20240709 | 105100 | 215008745900 | 206000 | 206000 | 206500 | 205500 | 3880 |
| 462 | 20240709 | 105000 | 214210340400 | 206000 | 207000 | 207000 | 206000 | 3485 |
| 463 | 20240709 | 104900 | 213491753900 | 206500 | 206500 | 207000 | 206500 | 1450 |
| 464 | 20240709 | 104800 | 213192098900 | 206500 | 207500 | 207500 | 206500 | 1366 |
| 465 | 20240709 | 104700 | 212909421900 | 207000 | 207000 | 207500 | 207000 | 711 |
| 466 | 20240709 | 104600 | 212762060400 | 207500 | 207000 | 207500 | 207000 | 747 |
| 467 | 20240709 | 104500 | 212607380400 | 207000 | 207500 | 207500 | 206500 | 6130 |
| 468 | 20240709 | 104400 | 211339485900 | 207000 | 208000 | 208000 | 207000 | 2054 |
| 469 | 20240709 | 104300 | 210913735400 | 207500 | 207500 | 208000 | 207500 | 422 |
| 470 | 20240709 | 104200 | 210826084900 | 207500 | 208000 | 208000 | 207000 | 1239 |
| 471 | 20240709 | 104100 | 210568979400 | 207500 | 208000 | 208500 | 207000 | 6075 |
| 472 | 20240709 | 104000 | 209308011400 | 208500 | 209000 | 209000 | 208000 | 999 |
| 473 | 20240709 | 103900 | 209099648400 | 209000 | 209000 | 209500 | 208500 | 879 |
| 474 | 20240709 | 103800 | 208915778900 | 209000 | 209000 | 210000 | 209000 | 1559 |
| 475 | 20240709 | 103700 | 208589283400 | 209500 | 208500 | 209500 | 208000 | 2329 |
| 476 | 20240709 | 103600 | 208103325900 | 208500 | 209500 | 210000 | 208000 | 3123 |
| 477 | 20240709 | 103500 | 207451841900 | 209500 | 209500 | 210000 | 209000 | 1832 |
| 478 | 20240709 | 103400 | 207068076900 | 209000 | 209000 | 209500 | 208500 | 2232 |
| 479 | 20240709 | 103300 | 206601178900 | 209000 | 208500 | 209000 | 208500 | 911 |
| 480 | 20240709 | 103200 | 206411043900 | 209000 | 209000 | 209500 | 207500 | 12211 |
| 481 | 20240709 | 103100 | 203862105900 | 208500 | 208500 | 209000 | 208000 | 1791 |
| 482 | 20240709 | 103000 | 203488655400 | 208500 | 208500 | 209000 | 208500 | 1367 |
| 483 | 20240709 | 102900 | 203203520400 | 209000 | 209000 | 209000 | 208000 | 439 |
| 484 | 20240709 | 102800 | 203111956900 | 209000 | 209500 | 209500 | 208000 | 5999 |
| 485 | 20240709 | 102700 | 201860163900 | 209000 | 209500 | 209500 | 209000 | 2138 |
| 486 | 20240709 | 102600 | 201413299900 | 209000 | 209500 | 209500 | 209000 | 879 |
| 487 | 20240709 | 102500 | 201229514400 | 209000 | 208500 | 209500 | 208500 | 798 |
| 488 | 20240709 | 102400 | 201062544400 | 208500 | 209500 | 209500 | 208500 | 2279 |
| 489 | 20240709 | 102300 | 200586274900 | 209500 | 210500 | 210500 | 209000 | 4407 |
| 490 | 20240709 | 102200 | 199661861400 | 210500 | 209000 | 210500 | 209000 | 15307 |
| 491 | 20240709 | 102100 | 196451846400 | 209000 | 209500 | 209500 | 209000 | 2149 |
| 492 | 20240709 | 102000 | 196002386400 | 209500 | 209500 | 210000 | 209000 | 2474 |
| 493 | 20240709 | 101900 | 195483622400 | 210000 | 208500 | 210000 | 208500 | 6690 |
| 494 | 20240709 | 101800 | 194084520400 | 209000 | 208000 | 209000 | 208000 | 2738 |
| 495 | 20240709 | 101700 | 193514352900 | 208000 | 208000 | 208500 | 208000 | 1808 |
| 496 | 20240709 | 101600 | 193138068400 | 208500 | 208500 | 209000 | 207500 | 3783 |
| 497 | 20240709 | 101500 | 192350894900 | 208500 | 209000 | 209500 | 208000 | 4163 |
| 498 | 20240709 | 101400 | 191482862400 | 209500 | 209500 | 210000 | 209000 | 1685 |
| 499 | 20240709 | 101300 | 191129950900 | 210000 | 210000 | 210000 | 209500 | 1972 |
| 500 | 20240709 | 101200 | 190716590900 | 209500 | 209000 | 210000 | 209000 | 2655 |
| 501 | 20240709 | 101100 | 190160435900 | 209500 | 209000 | 209500 | 208500 | 3648 |
| 502 | 20240709 | 101000 | 189397873400 | 209000 | 208000 | 209000 | 208000 | 2563 |
| 503 | 20240709 | 100900 | 188864042400 | 208000 | 209000 | 209500 | 208000 | 7626 |
| 504 | 20240709 | 100800 | 187270235900 | 209500 | 209500 | 209500 | 209000 | 3057 |
| 505 | 20240709 | 100700 | 186630039900 | 209000 | 209500 | 210000 | 209000 | 4977 |
| 506 | 20240709 | 100600 | 185587850400 | 210000 | 209000 | 210000 | 208000 | 19534 |
| 507 | 20240709 | 100500 | 181502441400 | 209000 | 209000 | 209000 | 208500 | 2010 |
| 508 | 20240709 | 100400 | 181082880900 | 209000 | 208500 | 209000 | 208500 | 1997 |
| 509 | 20240709 | 100300 | 180665923400 | 208500 | 207500 | 208500 | 207000 | 6417 |
| 510 | 20240709 | 100200 | 179331999400 | 207000 | 207000 | 207500 | 207000 | 1316 |
| 511 | 20240709 | 100100 | 179059143400 | 207500 | 207500 | 207500 | 207000 | 1511 |
| 512 | 20240709 | 100000 | 178745924400 | 207500 | 207000 | 208000 | 207000 | 2786 |
| 513 | 20240709 | 095900 | 178167907400 | 207000 | 206500 | 208000 | 206500 | 3587 |
| 514 | 20240709 | 095800 | 177424052400 | 207000 | 205500 | 207000 | 205500 | 3089 |
| 515 | 20240709 | 095700 | 176786178900 | 205500 | 206000 | 206000 | 205000 | 9857 |
| 516 | 20240709 | 095600 | 174760544400 | 206000 | 206500 | 206500 | 205500 | 5518 |
| 517 | 20240709 | 095500 | 173623607900 | 206000 | 207500 | 207500 | 206000 | 4767 |
| 518 | 20240709 | 095400 | 172639578900 | 207500 | 207500 | 208500 | 207000 | 3262 |
| 519 | 20240709 | 095300 | 171961702400 | 208000 | 208000 | 208500 | 207500 | 3543 |
| 520 | 20240709 | 095200 | 171223873900 | 208500 | 208000 | 208500 | 207500 | 9178 |
| 521 | 20240709 | 095100 | 169313566400 | 207500 | 206500 | 208000 | 206000 | 8662 |
| 522 | 20240709 | 095000 | 167520026900 | 207000 | 207000 | 208000 | 206000 | 8449 |
| 523 | 20240709 | 094900 | 165772821400 | 207500 | 208500 | 209000 | 206000 | 19796 |
| 524 | 20240709 | 094800 | 161671946900 | 208500 | 209500 | 210000 | 208500 | 3892 |
| 525 | 20240709 | 094700 | 160858730900 | 209500 | 208000 | 209500 | 207500 | 12119 |
| 526 | 20240709 | 094600 | 158329022400 | 208000 | 208500 | 209000 | 208000 | 3345 |
| 527 | 20240709 | 094500 | 157631362900 | 208500 | 208500 | 209000 | 208500 | 4392 |
| 528 | 20240709 | 094400 | 156715031400 | 208500 | 209000 | 209000 | 207000 | 12524 |
| 529 | 20240709 | 094300 | 154108570900 | 208500 | 208000 | 209000 | 208000 | 9541 |
| 530 | 20240709 | 094200 | 152120047400 | 208000 | 209000 | 209500 | 208000 | 11270 |
| 531 | 20240709 | 094100 | 149767249400 | 208500 | 211000 | 211000 | 208500 | 15451 |
| 532 | 20240709 | 094000 | 146527405400 | 211000 | 211000 | 212000 | 210000 | 24002 |
| 533 | 20240709 | 093900 | 141458900400 | 211000 | 211000 | 211000 | 210000 | 15248 |
| 534 | 20240709 | 093800 | 138243477900 | 211000 | 211000 | 211000 | 211000 | 0 |
| 535 | 20240709 | 093700 | 138243477900 | 211000 | 209500 | 211000 | 209500 | 40221 |
| 536 | 20240709 | 093600 | 129773909400 | 210000 | 209500 | 210000 | 209000 | 5680 |
| 537 | 20240709 | 093500 | 128582752400 | 209500 | 209000 | 209500 | 208000 | 13638 |
| 538 | 20240709 | 093400 | 125734280900 | 209000 | 208500 | 209500 | 208000 | 9956 |
| 539 | 20240709 | 093300 | 123655968400 | 208000 | 210000 | 210000 | 208000 | 11147 |
| 540 | 20240709 | 093200 | 121330775400 | 210000 | 209500 | 210500 | 209000 | 25191 |
| 541 | 20240709 | 093100 | 116045381400 | 209500 | 208000 | 210000 | 208000 | 33810 |
| 542 | 20240709 | 093000 | 108964851400 | 208000 | 208000 | 208500 | 207000 | 10399 |
| 543 | 20240709 | 092900 | 106803515900 | 208500 | 208500 | 209000 | 208000 | 10833 |
| 544 | 20240709 | 092800 | 104544606400 | 208500 | 208000 | 209000 | 207000 | 15222 |
| 545 | 20240709 | 092700 | 101372823400 | 208000 | 208500 | 208500 | 206000 | 19488 |
| 546 | 20240709 | 092600 | 97335525400 | 208500 | 208000 | 209500 | 207500 | 31617 |
| 547 | 20240709 | 092500 | 90743928900 | 208000 | 205500 | 208500 | 205000 | 36893 |
| 548 | 20240709 | 092400 | 83124688400 | 205500 | 204500 | 207000 | 204000 | 40551 |
| 549 | 20240709 | 092300 | 74780470900 | 204500 | 202000 | 205000 | 201500 | 54152 |
| 550 | 20240709 | 092200 | 63770777900 | 202000 | 202000 | 202500 | 201500 | 10607 |
| 551 | 20240709 | 092100 | 61628067900 | 201500 | 201000 | 202000 | 200500 | 8093 |
| 552 | 20240709 | 092000 | 59997986400 | 200500 | 200500 | 201500 | 200000 | 9617 |
| 553 | 20240709 | 091900 | 58068858900 | 200000 | 201500 | 202000 | 200000 | 8206 |
| 554 | 20240709 | 091800 | 56419782400 | 201500 | 202000 | 202500 | 201000 | 7650 |
| 555 | 20240709 | 091700 | 54875834900 | 202000 | 202000 | 202500 | 201000 | 19693 |
| 556 | 20240709 | 091600 | 50896192900 | 202000 | 201500 | 202000 | 199900 | 24996 |
| 557 | 20240709 | 091500 | 45872144500 | 202000 | 201000 | 202500 | 200500 | 22624 |
| 558 | 20240709 | 091400 | 41307789500 | 201000 | 201000 | 201500 | 199900 | 17780 |
| 559 | 20240709 | 091300 | 37748191600 | 201500 | 199800 | 202000 | 199700 | 29173 |
| 560 | 20240709 | 091200 | 31893115000 | 199800 | 197700 | 199900 | 197600 | 33100 |
| 561 | 20240709 | 091100 | 25310552600 | 197600 | 197800 | 197900 | 196500 | 11481 |
| 562 | 20240709 | 091000 | 23046226800 | 197800 | 197800 | 198300 | 197700 | 14085 |
| 563 | 20240709 | 090900 | 20255924100 | 198000 | 197800 | 198000 | 197700 | 13385 |
| 564 | 20240709 | 090800 | 17607087800 | 197900 | 197300 | 197900 | 197200 | 9776 |
| 565 | 20240709 | 090700 | 15675679700 | 197300 | 195500 | 197500 | 195000 | 12833 |
| 566 | 20240709 | 090600 | 13152220300 | 195500 | 195700 | 195900 | 194900 | 3759 |
| 567 | 20240709 | 090500 | 12418175700 | 195700 | 194900 | 196000 | 194500 | 4731 |
| 568 | 20240709 | 090400 | 11494540800 | 194700 | 196000 | 196400 | 194700 | 9655 |
| 569 | 20240709 | 090300 | 9606133200 | 196000 | 195700 | 196100 | 195200 | 11587 |
| 570 | 20240709 | 090200 | 7338774900 | 195800 | 194500 | 195800 | 194300 | 13061 |
| 571 | 20240709 | 090100 | 4791595400 | 194500 | 194000 | 195100 | 193200 | 10847 |
| 572 | 20240709 | 090000 | 2682334400 | 194000 | 192000 | 194000 | 191800 | 13342 |