34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240710 | 183000 | 536484469500 | 214000 | 214000 | 214000 | 214000 | 26240 |
| 3 | 20240710 | 182900 | 536484469500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 4 | 20240710 | 182800 | 536484469500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 5 | 20240710 | 182700 | 536484469500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 6 | 20240710 | 182600 | 536484469500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 7 | 20240710 | 182500 | 536484469500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 8 | 20240710 | 182400 | 536484469500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 9 | 20240710 | 182300 | 536484469500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 10 | 20240710 | 182200 | 536484469500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 11 | 20240710 | 182100 | 536484469500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 12 | 20240710 | 182000 | 536484469500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 13 | 20240710 | 181900 | 536484469500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 14 | 20240710 | 181800 | 536484469500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 15 | 20240710 | 181700 | 536484469500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 16 | 20240710 | 181600 | 536484469500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 17 | 20240710 | 181500 | 536484469500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 18 | 20240710 | 181400 | 536484469500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 19 | 20240710 | 181300 | 536484469500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 20 | 20240710 | 181200 | 536484469500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 21 | 20240710 | 181100 | 536484469500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 22 | 20240710 | 181000 | 536484469500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 23 | 20240710 | 180900 | 536484469500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 24 | 20240710 | 180800 | 536484469500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 25 | 20240710 | 180700 | 536484469500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 26 | 20240710 | 180600 | 536484469500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 27 | 20240710 | 180500 | 536484469500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 28 | 20240710 | 180400 | 536484469500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 29 | 20240710 | 180300 | 536484469500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 30 | 20240710 | 180200 | 536484469500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 31 | 20240710 | 180100 | 536484469500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 32 | 20240710 | 180000 | 536484469500 | 214000 | 214000 | 214000 | 214000 | 26240 |
| 33 | 20240710 | 175900 | 536484469500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 34 | 20240710 | 175800 | 536484469500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 35 | 20240710 | 175700 | 536484469500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 36 | 20240710 | 175600 | 536484469500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 37 | 20240710 | 175500 | 536484469500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 38 | 20240710 | 175400 | 536484469500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 39 | 20240710 | 175300 | 536484469500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 40 | 20240710 | 175200 | 536484469500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 41 | 20240710 | 175100 | 536484469500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 42 | 20240710 | 175000 | 536484469500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 43 | 20240710 | 174900 | 536484469500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 44 | 20240710 | 174800 | 536484469500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 45 | 20240710 | 174700 | 536484469500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 46 | 20240710 | 174600 | 536484469500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 47 | 20240710 | 174500 | 536484469500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 48 | 20240710 | 174400 | 536484469500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 49 | 20240710 | 174300 | 536484469500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 50 | 20240710 | 174200 | 536484469500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 51 | 20240710 | 174100 | 536484469500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 52 | 20240710 | 174000 | 536484469500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 53 | 20240710 | 173900 | 536484469500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 54 | 20240710 | 173800 | 536484469500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 55 | 20240710 | 173700 | 536484469500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 56 | 20240710 | 173600 | 536484469500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 57 | 20240710 | 173500 | 536484469500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 58 | 20240710 | 173400 | 536484469500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 59 | 20240710 | 173300 | 536484469500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 60 | 20240710 | 173200 | 536484469500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 61 | 20240710 | 173100 | 536484469500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 62 | 20240710 | 173000 | 536484469500 | 214000 | 214000 | 214000 | 214000 | 26240 |
| 63 | 20240710 | 172900 | 536484469500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 64 | 20240710 | 172800 | 536484469500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 65 | 20240710 | 172700 | 536484469500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 66 | 20240710 | 172600 | 536484469500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 67 | 20240710 | 172500 | 536484469500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 68 | 20240710 | 172400 | 536484469500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 69 | 20240710 | 172300 | 536484469500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 70 | 20240710 | 172200 | 536484469500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 71 | 20240710 | 172100 | 536484469500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 72 | 20240710 | 172000 | 536484469500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 73 | 20240710 | 171900 | 536484469500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 74 | 20240710 | 171800 | 536484469500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 75 | 20240710 | 171700 | 536484469500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 76 | 20240710 | 171600 | 536484469500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 77 | 20240710 | 171500 | 536484469500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 78 | 20240710 | 171400 | 536484469500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 79 | 20240710 | 171300 | 536484469500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 80 | 20240710 | 171200 | 536484469500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 81 | 20240710 | 171100 | 536484469500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 82 | 20240710 | 171000 | 536484469500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 83 | 20240710 | 170900 | 536484469500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 84 | 20240710 | 170800 | 536484469500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 85 | 20240710 | 170700 | 536484469500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 86 | 20240710 | 170600 | 536484469500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 87 | 20240710 | 170500 | 536484469500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 88 | 20240710 | 170400 | 536484469500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 89 | 20240710 | 170300 | 536484469500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 90 | 20240710 | 170200 | 536484469500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 91 | 20240710 | 170100 | 536484469500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 92 | 20240710 | 170000 | 536484469500 | 214000 | 214000 | 214000 | 214000 | 26240 |
| 93 | 20240710 | 165900 | 536484469500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 94 | 20240710 | 165800 | 536484469500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 95 | 20240710 | 165700 | 536484469500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 96 | 20240710 | 165600 | 536484469500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 97 | 20240710 | 165500 | 536484469500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 98 | 20240710 | 165400 | 536484469500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 99 | 20240710 | 165300 | 536484469500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 100 | 20240710 | 165200 | 536484469500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 101 | 20240710 | 165100 | 536484469500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 102 | 20240710 | 165000 | 536484469500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 103 | 20240710 | 164900 | 536484469500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 104 | 20240710 | 164800 | 536484469500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 105 | 20240710 | 164700 | 536484469500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 106 | 20240710 | 164600 | 536484469500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 107 | 20240710 | 164500 | 536484469500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 108 | 20240710 | 164400 | 536484469500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 109 | 20240710 | 164300 | 536484469500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 110 | 20240710 | 164200 | 536484469500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 111 | 20240710 | 164100 | 536484469500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 112 | 20240710 | 164000 | 536484469500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 113 | 20240710 | 163900 | 536484469500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 114 | 20240710 | 163800 | 536484469500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 115 | 20240710 | 163700 | 536484469500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 116 | 20240710 | 163600 | 536484469500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 117 | 20240710 | 163500 | 536484469500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 118 | 20240710 | 163400 | 536484469500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 119 | 20240710 | 163300 | 536484469500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 120 | 20240710 | 163200 | 536484469500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 121 | 20240710 | 163100 | 536484469500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 122 | 20240710 | 163000 | 536484469500 | 214000 | 214000 | 214000 | 214000 | 26240 |
| 123 | 20240710 | 162900 | 536484469500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 124 | 20240710 | 162800 | 536484469500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 125 | 20240710 | 162700 | 536484469500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 126 | 20240710 | 162600 | 536484469500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 127 | 20240710 | 162500 | 536484469500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 128 | 20240710 | 162400 | 536484469500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 129 | 20240710 | 162300 | 536484469500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 130 | 20240710 | 162200 | 536484469500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 131 | 20240710 | 162100 | 536484469500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 132 | 20240710 | 162000 | 536484469500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 133 | 20240710 | 161900 | 536484469500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 134 | 20240710 | 161800 | 536484469500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 135 | 20240710 | 161700 | 536484469500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 136 | 20240710 | 161600 | 536484469500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 137 | 20240710 | 161500 | 536484469500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 138 | 20240710 | 161400 | 536484469500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 139 | 20240710 | 161300 | 536484469500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 140 | 20240710 | 161200 | 536484469500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 141 | 20240710 | 161100 | 536484469500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 142 | 20240710 | 161000 | 536484469500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 143 | 20240710 | 160900 | 536484469500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 144 | 20240710 | 160800 | 536484469500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 145 | 20240710 | 160700 | 536484469500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 146 | 20240710 | 160600 | 536484469500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 147 | 20240710 | 160500 | 536484469500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 148 | 20240710 | 160400 | 536484469500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 149 | 20240710 | 160300 | 536484469500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 150 | 20240710 | 160200 | 536484469500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 151 | 20240710 | 160100 | 536484469500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 152 | 20240710 | 160000 | 536484469500 | 214000 | 214000 | 214000 | 214000 | 26240 |
| 153 | 20240710 | 155900 | 536484469500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 154 | 20240710 | 155800 | 536484469500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 155 | 20240710 | 155700 | 536484469500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 156 | 20240710 | 155600 | 536484469500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 157 | 20240710 | 155500 | 536484469500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 158 | 20240710 | 155400 | 536484469500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 159 | 20240710 | 155300 | 536484469500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 160 | 20240710 | 155200 | 536484469500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 161 | 20240710 | 155100 | 536484469500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 162 | 20240710 | 155000 | 536484469500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 163 | 20240710 | 154900 | 536484469500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 164 | 20240710 | 154800 | 536484469500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 165 | 20240710 | 154700 | 536484469500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 166 | 20240710 | 154600 | 536484469500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 167 | 20240710 | 154500 | 536484469500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 168 | 20240710 | 154400 | 536484469500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 169 | 20240710 | 154300 | 536484469500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 170 | 20240710 | 154200 | 536484469500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 171 | 20240710 | 154100 | 536484469500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 172 | 20240710 | 154000 | 536484469500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 173 | 20240710 | 153900 | 536484469500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 174 | 20240710 | 153800 | 536484469500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 175 | 20240710 | 153700 | 536484469500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 176 | 20240710 | 153600 | 536484469500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 177 | 20240710 | 153500 | 536484469500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 178 | 20240710 | 153400 | 536484469500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 179 | 20240710 | 153300 | 536484469500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 180 | 20240710 | 153200 | 536484469500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 181 | 20240710 | 153100 | 536484469500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 182 | 20240710 | 153000 | 536484469500 | 214000 | 214000 | 214000 | 214000 | 52480 |
| 183 | 20240710 | 152900 | 530869109500 | 214500 | 214500 | 214500 | 214500 | 0 |
| 184 | 20240710 | 152800 | 530869109500 | 214500 | 214500 | 214500 | 214500 | 0 |
| 185 | 20240710 | 152700 | 530869109500 | 214500 | 214500 | 214500 | 214500 | 0 |
| 186 | 20240710 | 152600 | 530869109500 | 214500 | 214500 | 214500 | 214500 | 0 |
| 187 | 20240710 | 152500 | 530869109500 | 214500 | 214500 | 214500 | 214500 | 0 |
| 188 | 20240710 | 152400 | 530869109500 | 214500 | 214500 | 214500 | 214500 | 0 |
| 189 | 20240710 | 152300 | 530869109500 | 214500 | 214500 | 214500 | 214500 | 0 |
| 190 | 20240710 | 152200 | 530869109500 | 214500 | 214500 | 214500 | 214500 | 0 |
| 191 | 20240710 | 152100 | 530869109500 | 214500 | 214500 | 214500 | 214500 | 0 |
| 192 | 20240710 | 152000 | 530869109500 | 214500 | 214500 | 214500 | 214500 | 0 |
| 193 | 20240710 | 151900 | 530869109500 | 214500 | 215000 | 215000 | 214000 | 6351 |
| 194 | 20240710 | 151800 | 529506472500 | 214500 | 215500 | 215500 | 214500 | 6850 |
| 195 | 20240710 | 151700 | 528033382500 | 215000 | 215500 | 215500 | 215000 | 2078 |
| 196 | 20240710 | 151600 | 527585807500 | 215500 | 215500 | 216000 | 215000 | 2595 |
| 197 | 20240710 | 151500 | 527026642000 | 215500 | 215000 | 216000 | 215000 | 2613 |
| 198 | 20240710 | 151400 | 526463684500 | 215500 | 215000 | 215500 | 215000 | 825 |
| 199 | 20240710 | 151300 | 526286119000 | 215500 | 215500 | 215500 | 215000 | 2287 |
| 200 | 20240710 | 151200 | 525793593500 | 215500 | 215500 | 215500 | 215000 | 1705 |
| 201 | 20240710 | 151100 | 525426328500 | 215500 | 214500 | 215500 | 214000 | 5162 |
| 202 | 20240710 | 151000 | 524316943000 | 214500 | 214500 | 215000 | 214000 | 2041 |
| 203 | 20240710 | 150900 | 523879375500 | 214500 | 214500 | 215000 | 214000 | 2378 |
| 204 | 20240710 | 150800 | 523369233000 | 215000 | 215000 | 215000 | 214500 | 3526 |
| 205 | 20240710 | 150700 | 522612631000 | 215000 | 214500 | 215500 | 214500 | 3661 |
| 206 | 20240710 | 150600 | 521825819000 | 214500 | 214500 | 215000 | 214000 | 4168 |
| 207 | 20240710 | 150500 | 520931204000 | 214500 | 214500 | 215000 | 214500 | 1926 |
| 208 | 20240710 | 150400 | 520517943500 | 214500 | 215000 | 215500 | 214500 | 2497 |
| 209 | 20240710 | 150300 | 519980680000 | 215500 | 213000 | 215500 | 213000 | 9876 |
| 210 | 20240710 | 150200 | 517864471500 | 213500 | 212500 | 213500 | 212500 | 6655 |
| 211 | 20240710 | 150100 | 516448716000 | 212500 | 213500 | 214000 | 212500 | 3818 |
| 212 | 20240710 | 150000 | 515634035000 | 213500 | 213500 | 214000 | 212500 | 8463 |
| 213 | 20240710 | 145900 | 513829937500 | 213000 | 213500 | 214000 | 213000 | 5087 |
| 214 | 20240710 | 145800 | 512745187500 | 213500 | 215500 | 215500 | 213500 | 8654 |
| 215 | 20240710 | 145700 | 510891916000 | 215500 | 214500 | 216000 | 214500 | 2399 |
| 216 | 20240710 | 145600 | 510375326500 | 214500 | 215000 | 216000 | 214500 | 4405 |
| 217 | 20240710 | 145500 | 509428138000 | 215500 | 215500 | 216000 | 215000 | 4449 |
| 218 | 20240710 | 145400 | 508470463500 | 215500 | 217000 | 218000 | 215000 | 12394 |
| 219 | 20240710 | 145300 | 505785994500 | 217000 | 217000 | 217500 | 216500 | 4716 |
| 220 | 20240710 | 145200 | 504762891500 | 217000 | 217000 | 217500 | 216000 | 7586 |
| 221 | 20240710 | 145100 | 503118872000 | 217000 | 216000 | 217000 | 215500 | 5383 |
| 222 | 20240710 | 145000 | 501954333000 | 216000 | 216000 | 216000 | 215000 | 1894 |
| 223 | 20240710 | 144900 | 501545472000 | 215500 | 215000 | 216000 | 215000 | 3350 |
| 224 | 20240710 | 144800 | 500824166500 | 215000 | 214500 | 215500 | 214500 | 2310 |
| 225 | 20240710 | 144700 | 500327112500 | 214500 | 215000 | 215500 | 214500 | 2305 |
| 226 | 20240710 | 144600 | 499831975500 | 215000 | 215000 | 215500 | 214500 | 4931 |
| 227 | 20240710 | 144500 | 498772770000 | 215500 | 215500 | 215500 | 215000 | 2102 |
| 228 | 20240710 | 144400 | 498320672500 | 215500 | 214000 | 215500 | 214000 | 3175 |
| 229 | 20240710 | 144300 | 497638323500 | 214000 | 215000 | 215000 | 214000 | 6022 |
| 230 | 20240710 | 144200 | 496348146500 | 215000 | 215000 | 216000 | 214500 | 4618 |
| 231 | 20240710 | 144100 | 495354411500 | 215500 | 214500 | 215500 | 214500 | 3095 |
| 232 | 20240710 | 144000 | 494688391000 | 215000 | 215500 | 216000 | 214500 | 9111 |
| 233 | 20240710 | 143900 | 492728285000 | 215000 | 214500 | 216500 | 214500 | 14762 |
| 234 | 20240710 | 143800 | 489544593000 | 215000 | 214500 | 215500 | 214000 | 16674 |
| 235 | 20240710 | 143700 | 485964772500 | 214000 | 213000 | 215000 | 212500 | 14673 |
| 236 | 20240710 | 143600 | 482826400500 | 213000 | 211500 | 213000 | 210000 | 25437 |
| 237 | 20240710 | 143500 | 477453889500 | 211000 | 212000 | 213000 | 210500 | 22084 |
| 238 | 20240710 | 143400 | 472779254500 | 212000 | 212000 | 214000 | 211500 | 17455 |
| 239 | 20240710 | 143300 | 469069685500 | 212000 | 214000 | 214500 | 212000 | 21197 |
| 240 | 20240710 | 143200 | 464547988500 | 214000 | 214000 | 214500 | 213000 | 19833 |
| 241 | 20240710 | 143100 | 460311017500 | 214000 | 215000 | 215500 | 213000 | 31756 |
| 242 | 20240710 | 143000 | 453512836000 | 215000 | 217000 | 217500 | 214500 | 19547 |
| 243 | 20240710 | 142900 | 449299361500 | 217500 | 216000 | 217500 | 215500 | 11276 |
| 244 | 20240710 | 142800 | 446860360000 | 216500 | 216500 | 217000 | 216000 | 8204 |
| 245 | 20240710 | 142700 | 445084656000 | 216500 | 217500 | 218000 | 216500 | 9552 |
| 246 | 20240710 | 142600 | 443013601000 | 218000 | 217000 | 218000 | 217000 | 12085 |
| 247 | 20240710 | 142500 | 440386779500 | 217000 | 217000 | 218000 | 216500 | 12700 |
| 248 | 20240710 | 142400 | 437630575500 | 217500 | 218500 | 218500 | 217000 | 7867 |
| 249 | 20240710 | 142300 | 435920105000 | 218500 | 218500 | 219000 | 217500 | 5356 |
| 250 | 20240710 | 142200 | 434751035000 | 218500 | 218000 | 219000 | 217500 | 14655 |
| 251 | 20240710 | 142100 | 431557035500 | 218500 | 219000 | 219500 | 218500 | 5593 |
| 252 | 20240710 | 142000 | 430333888000 | 219500 | 219500 | 220000 | 219000 | 3047 |
| 253 | 20240710 | 141900 | 429665003500 | 220000 | 219500 | 220000 | 219000 | 3766 |
| 254 | 20240710 | 141800 | 428838419500 | 219500 | 218500 | 220000 | 218500 | 4823 |
| 255 | 20240710 | 141700 | 427782805000 | 218500 | 219000 | 220000 | 218500 | 7945 |
| 256 | 20240710 | 141600 | 426040639000 | 219500 | 218500 | 219500 | 218500 | 5471 |
| 257 | 20240710 | 141500 | 424844597000 | 218500 | 219000 | 219500 | 218000 | 13659 |
| 258 | 20240710 | 141400 | 421856568500 | 219500 | 219500 | 220500 | 219000 | 10327 |
| 259 | 20240710 | 141300 | 419589389000 | 219500 | 220500 | 221000 | 219500 | 13213 |
| 260 | 20240710 | 141200 | 416682200000 | 220500 | 221500 | 222000 | 220500 | 6629 |
| 261 | 20240710 | 141100 | 415218810000 | 221500 | 221500 | 222000 | 221000 | 1435 |
| 262 | 20240710 | 141000 | 414900882000 | 222000 | 221000 | 222000 | 221000 | 2972 |
| 263 | 20240710 | 140900 | 414243335500 | 221000 | 222000 | 222000 | 221000 | 3573 |
| 264 | 20240710 | 140800 | 413452182500 | 221500 | 222500 | 223000 | 221500 | 7804 |
| 265 | 20240710 | 140700 | 411720184500 | 223000 | 223000 | 223500 | 222500 | 3201 |
| 266 | 20240710 | 140600 | 411006397000 | 223500 | 223000 | 224000 | 223000 | 1975 |
| 267 | 20240710 | 140500 | 410565149000 | 223500 | 223000 | 223500 | 223000 | 1433 |
| 268 | 20240710 | 140400 | 410245172000 | 223500 | 223000 | 223500 | 223000 | 880 |
| 269 | 20240710 | 140300 | 410048815000 | 223000 | 222500 | 223500 | 222500 | 2574 |
| 270 | 20240710 | 140200 | 409474283500 | 223000 | 222500 | 223500 | 222500 | 1606 |
| 271 | 20240710 | 140100 | 409116416000 | 223000 | 221500 | 223000 | 221500 | 3492 |
| 272 | 20240710 | 140000 | 408339856500 | 222000 | 222000 | 222500 | 221500 | 3047 |
| 273 | 20240710 | 135900 | 407663876000 | 222000 | 222000 | 222500 | 221000 | 3606 |
| 274 | 20240710 | 135800 | 406864039000 | 222500 | 221500 | 222500 | 221500 | 2731 |
| 275 | 20240710 | 135700 | 406257839500 | 222000 | 222000 | 222000 | 221000 | 4001 |
| 276 | 20240710 | 135600 | 405371210000 | 221000 | 223000 | 223500 | 221000 | 25399 |
| 277 | 20240710 | 135500 | 399731912500 | 223500 | 223000 | 224000 | 223000 | 2191 |
| 278 | 20240710 | 135400 | 399242630000 | 223000 | 223500 | 224000 | 223000 | 2438 |
| 279 | 20240710 | 135300 | 398698183500 | 223500 | 223500 | 224500 | 223500 | 1940 |
| 280 | 20240710 | 135200 | 398263959000 | 224000 | 223500 | 224000 | 223500 | 1075 |
| 281 | 20240710 | 135100 | 398023582000 | 223500 | 223500 | 224000 | 223000 | 3216 |
| 282 | 20240710 | 135000 | 397305370500 | 223500 | 223000 | 224000 | 223000 | 2148 |
| 283 | 20240710 | 134900 | 396825950000 | 223500 | 223000 | 224000 | 223000 | 2915 |
| 284 | 20240710 | 134800 | 396175021500 | 223500 | 223000 | 223500 | 223000 | 2681 |
| 285 | 20240710 | 134700 | 395576499500 | 223500 | 223500 | 224000 | 223000 | 4922 |
| 286 | 20240710 | 134600 | 394478312500 | 223500 | 224000 | 224500 | 223500 | 7920 |
| 287 | 20240710 | 134500 | 392707444500 | 223500 | 224000 | 224500 | 223500 | 4955 |
| 288 | 20240710 | 134400 | 391597649000 | 224000 | 224500 | 225000 | 224000 | 4107 |
| 289 | 20240710 | 134300 | 390677009500 | 224500 | 224500 | 225000 | 224000 | 2526 |
| 290 | 20240710 | 134200 | 390110011500 | 224500 | 224500 | 225000 | 224000 | 4749 |
| 291 | 20240710 | 134100 | 389044087000 | 225000 | 225000 | 225500 | 224500 | 3387 |
| 292 | 20240710 | 134000 | 388281884000 | 225000 | 224500 | 225500 | 224500 | 3095 |
| 293 | 20240710 | 133900 | 387585349000 | 225000 | 224500 | 225000 | 224500 | 2880 |
| 294 | 20240710 | 133800 | 386938705000 | 225000 | 226000 | 226500 | 224000 | 21825 |
| 295 | 20240710 | 133700 | 382024951500 | 226500 | 226000 | 226500 | 226000 | 2650 |
| 296 | 20240710 | 133600 | 381425505500 | 226000 | 226000 | 226500 | 226000 | 874 |
| 297 | 20240710 | 133500 | 381227801500 | 226500 | 226000 | 227000 | 226000 | 2263 |
| 298 | 20240710 | 133400 | 380715438000 | 226000 | 226000 | 226500 | 226000 | 1551 |
| 299 | 20240710 | 133300 | 380364669000 | 226000 | 226000 | 226500 | 226000 | 1342 |
| 300 | 20240710 | 133200 | 380061194000 | 226500 | 226000 | 226500 | 226000 | 337 |
| 301 | 20240710 | 133100 | 379984985000 | 226500 | 226000 | 226500 | 226000 | 934 |
| 302 | 20240710 | 133000 | 379773733500 | 226500 | 226000 | 226500 | 226000 | 1967 |
| 303 | 20240710 | 132900 | 379328860500 | 226000 | 226500 | 227000 | 226000 | 2578 |
| 304 | 20240710 | 132800 | 378744942000 | 226500 | 226500 | 227000 | 226500 | 1143 |
| 305 | 20240710 | 132700 | 378485858000 | 226500 | 226500 | 227000 | 226500 | 1229 |
| 306 | 20240710 | 132600 | 378207355500 | 226500 | 226500 | 227000 | 226500 | 911 |
| 307 | 20240710 | 132500 | 378000980500 | 226500 | 226500 | 227000 | 226500 | 1058 |
| 308 | 20240710 | 132400 | 377761264500 | 226500 | 226500 | 227000 | 226500 | 1515 |
| 309 | 20240710 | 132300 | 377417998500 | 227000 | 227000 | 227500 | 226500 | 1885 |
| 310 | 20240710 | 132200 | 376990230500 | 227500 | 227000 | 227500 | 227000 | 1858 |
| 311 | 20240710 | 132100 | 376568346000 | 227500 | 227500 | 228000 | 227000 | 1922 |
| 312 | 20240710 | 132000 | 376131103000 | 227500 | 226500 | 228000 | 226500 | 3105 |
| 313 | 20240710 | 131900 | 375425695500 | 227000 | 226000 | 227000 | 226000 | 1151 |
| 314 | 20240710 | 131800 | 375164954500 | 226000 | 227000 | 227000 | 226000 | 5814 |
| 315 | 20240710 | 131700 | 373848289500 | 226500 | 226500 | 227000 | 226500 | 1338 |
| 316 | 20240710 | 131600 | 373544889000 | 227000 | 226500 | 227500 | 226500 | 1354 |
| 317 | 20240710 | 131500 | 373237852000 | 226500 | 226500 | 227000 | 226500 | 1759 |
| 318 | 20240710 | 131400 | 372839192500 | 227000 | 227000 | 227500 | 226500 | 2771 |
| 319 | 20240710 | 131300 | 372210888000 | 227500 | 227000 | 227500 | 227000 | 1185 |
| 320 | 20240710 | 131200 | 371941833000 | 227000 | 227500 | 228000 | 226500 | 5388 |
| 321 | 20240710 | 131100 | 370718549500 | 228000 | 227000 | 228000 | 227000 | 2290 |
| 322 | 20240710 | 131000 | 370197884000 | 227000 | 227500 | 228000 | 227000 | 1430 |
| 323 | 20240710 | 130900 | 369872675000 | 227500 | 227500 | 228000 | 227500 | 1554 |
| 324 | 20240710 | 130800 | 369519021000 | 228000 | 228000 | 228500 | 227500 | 1495 |
| 325 | 20240710 | 130700 | 369178415000 | 228000 | 227500 | 228000 | 227500 | 1733 |
| 326 | 20240710 | 130600 | 368783612500 | 228000 | 228000 | 228500 | 227500 | 2477 |
| 327 | 20240710 | 130500 | 368218527000 | 228500 | 228000 | 228500 | 228000 | 1434 |
| 328 | 20240710 | 130400 | 367890901000 | 228000 | 227500 | 228500 | 227500 | 2506 |
| 329 | 20240710 | 130300 | 367319892000 | 227500 | 227500 | 228000 | 227000 | 2709 |
| 330 | 20240710 | 130200 | 366703436000 | 228000 | 228000 | 228500 | 227500 | 3566 |
| 331 | 20240710 | 130100 | 365890973000 | 228000 | 229000 | 229500 | 228000 | 4317 |
| 332 | 20240710 | 130000 | 364904295500 | 229000 | 229000 | 229500 | 229000 | 1447 |
| 333 | 20240710 | 125900 | 364572569500 | 229500 | 229500 | 230000 | 229000 | 1594 |
| 334 | 20240710 | 125800 | 364206768500 | 229500 | 229000 | 230000 | 229000 | 11180 |
| 335 | 20240710 | 125700 | 361638273500 | 229500 | 229500 | 230000 | 229000 | 7682 |
| 336 | 20240710 | 125600 | 359875928000 | 229500 | 229500 | 230000 | 228000 | 15607 |
| 337 | 20240710 | 125500 | 356294181500 | 229500 | 229000 | 230000 | 229000 | 4299 |
| 338 | 20240710 | 125400 | 355306312000 | 229500 | 229500 | 229500 | 229000 | 3590 |
| 339 | 20240710 | 125300 | 354483105500 | 229500 | 229500 | 230000 | 229000 | 7102 |
| 340 | 20240710 | 125200 | 352853542500 | 229500 | 229000 | 229500 | 229000 | 8941 |
| 341 | 20240710 | 125100 | 350802163500 | 229500 | 227500 | 229500 | 227500 | 35660 |
| 342 | 20240710 | 125000 | 342646563500 | 228000 | 226500 | 228000 | 226500 | 12731 |
| 343 | 20240710 | 124900 | 339753398500 | 227000 | 226500 | 227000 | 226500 | 1103 |
| 344 | 20240710 | 124800 | 339503177500 | 227000 | 226500 | 227000 | 226500 | 275 |
| 345 | 20240710 | 124700 | 339440811500 | 226500 | 226500 | 227000 | 226000 | 1282 |
| 346 | 20240710 | 124600 | 339150259500 | 226500 | 226500 | 227000 | 226500 | 245 |
| 347 | 20240710 | 124500 | 339094730000 | 226500 | 226000 | 227000 | 226000 | 1464 |
| 348 | 20240710 | 124400 | 338763277500 | 226000 | 226000 | 226500 | 226000 | 213 |
| 349 | 20240710 | 124300 | 338715060000 | 226000 | 226500 | 226500 | 226000 | 811 |
| 350 | 20240710 | 124200 | 338531598500 | 226500 | 226500 | 227000 | 226500 | 1347 |
| 351 | 20240710 | 124100 | 338226454000 | 227000 | 226500 | 227000 | 226000 | 2126 |
| 352 | 20240710 | 124000 | 337745165000 | 226500 | 226500 | 227000 | 226000 | 1792 |
| 353 | 20240710 | 123900 | 337339878500 | 227000 | 226000 | 227000 | 226000 | 1022 |
| 354 | 20240710 | 123800 | 337108660500 | 226500 | 226500 | 227000 | 226000 | 1079 |
| 355 | 20240710 | 123700 | 336864424500 | 226500 | 225500 | 227000 | 225500 | 6942 |
| 356 | 20240710 | 123600 | 335293982500 | 225500 | 225500 | 226000 | 225500 | 665 |
| 357 | 20240710 | 123500 | 335144020000 | 225500 | 225000 | 225500 | 225000 | 1027 |
| 358 | 20240710 | 123400 | 334912668500 | 225500 | 226000 | 226000 | 225000 | 1490 |
| 359 | 20240710 | 123300 | 334576667000 | 226000 | 225000 | 226000 | 225000 | 968 |
| 360 | 20240710 | 123200 | 334358442000 | 225000 | 225000 | 225500 | 225000 | 1052 |
| 361 | 20240710 | 123100 | 334121570000 | 225500 | 225500 | 226000 | 225000 | 1464 |
| 362 | 20240710 | 123000 | 333791728000 | 226000 | 225000 | 226500 | 225000 | 1908 |
| 363 | 20240710 | 122900 | 333360917500 | 225500 | 225500 | 226000 | 225000 | 1449 |
| 364 | 20240710 | 122800 | 333034141500 | 225500 | 225000 | 226000 | 225000 | 389 |
| 365 | 20240710 | 122700 | 332946416000 | 225500 | 225500 | 226000 | 225000 | 784 |
| 366 | 20240710 | 122600 | 332769617500 | 225500 | 225500 | 226000 | 225000 | 1240 |
| 367 | 20240710 | 122500 | 332489747500 | 226000 | 226000 | 226500 | 225500 | 1384 |
| 368 | 20240710 | 122400 | 332177027000 | 226500 | 225500 | 226500 | 225000 | 4693 |
| 369 | 20240710 | 122300 | 331116751500 | 225500 | 225500 | 226000 | 225000 | 798 |
| 370 | 20240710 | 122200 | 330936632000 | 226000 | 225500 | 226000 | 225500 | 742 |
| 371 | 20240710 | 122100 | 330769280500 | 225500 | 225500 | 226000 | 225500 | 708 |
| 372 | 20240710 | 122000 | 330609581500 | 226000 | 225500 | 226000 | 225500 | 459 |
| 373 | 20240710 | 121900 | 330506009000 | 225500 | 225000 | 226000 | 225000 | 805 |
| 374 | 20240710 | 121800 | 330324543500 | 225500 | 225000 | 225500 | 225000 | 843 |
| 375 | 20240710 | 121700 | 330134508000 | 225000 | 225500 | 225500 | 225000 | 383 |
| 376 | 20240710 | 121600 | 330048220000 | 225500 | 225500 | 226000 | 225000 | 807 |
| 377 | 20240710 | 121500 | 329866209500 | 226000 | 225500 | 226000 | 225000 | 590 |
| 378 | 20240710 | 121400 | 329733160000 | 226000 | 225000 | 226000 | 225000 | 430 |
| 379 | 20240710 | 121300 | 329636180000 | 226000 | 225000 | 226000 | 225000 | 1336 |
| 380 | 20240710 | 121200 | 329335108500 | 225500 | 225000 | 225500 | 225000 | 444 |
| 381 | 20240710 | 121100 | 329235176500 | 225500 | 225000 | 225500 | 225000 | 407 |
| 382 | 20240710 | 121000 | 329143452000 | 225500 | 225000 | 226000 | 225000 | 641 |
| 383 | 20240710 | 120900 | 328998885000 | 225000 | 225500 | 226000 | 225000 | 335 |
| 384 | 20240710 | 120800 | 328923380500 | 226000 | 225000 | 226000 | 225000 | 496 |
| 385 | 20240710 | 120700 | 328811519000 | 225000 | 225000 | 225500 | 225000 | 758 |
| 386 | 20240710 | 120600 | 328640683500 | 225000 | 225500 | 226000 | 225000 | 660 |
| 387 | 20240710 | 120500 | 328492068000 | 225500 | 225500 | 226000 | 225500 | 952 |
| 388 | 20240710 | 120400 | 328277361000 | 225500 | 225500 | 226000 | 225500 | 242 |
| 389 | 20240710 | 120300 | 328222710500 | 226000 | 226000 | 226000 | 225500 | 3048 |
| 390 | 20240710 | 120200 | 327533910500 | 226000 | 225500 | 226000 | 225500 | 3514 |
| 391 | 20240710 | 120100 | 326739999500 | 225500 | 225500 | 226000 | 225500 | 319 |
| 392 | 20240710 | 120000 | 326668044500 | 225500 | 225500 | 226000 | 225500 | 317 |
| 393 | 20240710 | 115900 | 326596519000 | 226000 | 225500 | 226000 | 225000 | 1890 |
| 394 | 20240710 | 115800 | 326170294000 | 225500 | 225500 | 226000 | 225500 | 220 |
| 395 | 20240710 | 115700 | 326120670500 | 225500 | 225000 | 226000 | 225000 | 1305 |
| 396 | 20240710 | 115600 | 325826379000 | 225500 | 224500 | 225500 | 224500 | 5041 |
| 397 | 20240710 | 115500 | 324692284000 | 225000 | 224000 | 225000 | 224000 | 2619 |
| 398 | 20240710 | 115400 | 324104896500 | 224000 | 224000 | 224500 | 224000 | 870 |
| 399 | 20240710 | 115300 | 323909982500 | 224000 | 224000 | 224500 | 224000 | 657 |
| 400 | 20240710 | 115200 | 323762787500 | 224000 | 224000 | 224500 | 224000 | 493 |
| 401 | 20240710 | 115100 | 323652251500 | 224000 | 224000 | 224500 | 224000 | 1117 |
| 402 | 20240710 | 115000 | 323401992000 | 224000 | 224000 | 224500 | 224000 | 415 |
| 403 | 20240710 | 114900 | 323308990000 | 224000 | 224500 | 225000 | 224000 | 2733 |
| 404 | 20240710 | 114800 | 322696711500 | 224500 | 224500 | 225000 | 224500 | 1914 |
| 405 | 20240710 | 114700 | 322266984000 | 224500 | 224500 | 225000 | 224500 | 442 |
| 406 | 20240710 | 114600 | 322167708500 | 225000 | 224500 | 225000 | 224500 | 1152 |
| 407 | 20240710 | 114500 | 321908574000 | 224500 | 224500 | 225000 | 224500 | 1024 |
| 408 | 20240710 | 114400 | 321678224000 | 225000 | 224500 | 225000 | 224500 | 578 |
| 409 | 20240710 | 114300 | 321548401500 | 224500 | 225000 | 225500 | 224500 | 1149 |
| 410 | 20240710 | 114200 | 321289760500 | 225000 | 224000 | 225500 | 224000 | 5595 |
| 411 | 20240710 | 114100 | 320031095500 | 224000 | 224000 | 224500 | 224000 | 1113 |
| 412 | 20240710 | 114000 | 319781479000 | 224000 | 224500 | 224500 | 224000 | 10655 |
| 413 | 20240710 | 113900 | 317394398500 | 224500 | 224000 | 224500 | 224000 | 1399 |
| 414 | 20240710 | 113800 | 317080534500 | 224500 | 224000 | 224500 | 224000 | 538 |
| 415 | 20240710 | 113700 | 316959890000 | 224000 | 225000 | 225000 | 224000 | 4424 |
| 416 | 20240710 | 113600 | 315966500000 | 225000 | 225000 | 225500 | 224500 | 1874 |
| 417 | 20240710 | 113500 | 315544714500 | 225000 | 225000 | 225500 | 225000 | 1242 |
| 418 | 20240710 | 113400 | 315265204000 | 225000 | 225000 | 225500 | 225000 | 914 |
| 419 | 20240710 | 113300 | 315059187000 | 225000 | 225500 | 226000 | 225000 | 1172 |
| 420 | 20240710 | 113200 | 314795251500 | 225500 | 225500 | 226000 | 225500 | 511 |
| 421 | 20240710 | 113100 | 314679943500 | 225500 | 225000 | 226000 | 225000 | 1007 |
| 422 | 20240710 | 113000 | 314453047000 | 225500 | 226000 | 226500 | 225500 | 2467 |
| 423 | 20240710 | 112900 | 313896031000 | 226000 | 226000 | 226500 | 226000 | 829 |
| 424 | 20240710 | 112800 | 313708470000 | 226000 | 226000 | 226500 | 226000 | 643 |
| 425 | 20240710 | 112700 | 313563106000 | 226000 | 226000 | 226500 | 226000 | 431 |
| 426 | 20240710 | 112600 | 313465618000 | 226000 | 226000 | 226500 | 226000 | 181 |
| 427 | 20240710 | 112500 | 313424675500 | 226000 | 226000 | 226500 | 226000 | 362 |
| 428 | 20240710 | 112400 | 313342778500 | 226500 | 226000 | 226500 | 226000 | 330 |
| 429 | 20240710 | 112300 | 313268122500 | 226000 | 225500 | 226500 | 225500 | 2328 |
| 430 | 20240710 | 112200 | 312741920000 | 225500 | 225500 | 226500 | 225500 | 2207 |
| 431 | 20240710 | 112100 | 312243640500 | 226000 | 225500 | 226000 | 225500 | 537 |
| 432 | 20240710 | 112000 | 312122340000 | 225500 | 226000 | 226500 | 225500 | 1566 |
| 433 | 20240710 | 111900 | 311768368500 | 226000 | 226000 | 226500 | 225500 | 1975 |
| 434 | 20240710 | 111800 | 311322007500 | 226000 | 226000 | 226500 | 226000 | 724 |
| 435 | 20240710 | 111700 | 311158223000 | 226500 | 225500 | 226500 | 225500 | 1671 |
| 436 | 20240710 | 111600 | 310780549000 | 225500 | 225500 | 226000 | 225500 | 635 |
| 437 | 20240710 | 111500 | 310637210500 | 225000 | 225500 | 226000 | 225000 | 977 |
| 438 | 20240710 | 111400 | 310416854500 | 225500 | 225000 | 226000 | 225000 | 995 |
| 439 | 20240710 | 111300 | 310192518500 | 225000 | 224500 | 225500 | 224500 | 2325 |
| 440 | 20240710 | 111200 | 309669488000 | 225000 | 224500 | 225000 | 224000 | 985 |
| 441 | 20240710 | 111100 | 309448224500 | 224500 | 224500 | 225000 | 224500 | 3923 |
| 442 | 20240710 | 111000 | 308567232500 | 225000 | 225000 | 225500 | 224500 | 2369 |
| 443 | 20240710 | 110900 | 308033981000 | 225000 | 226000 | 226000 | 224500 | 5023 |
| 444 | 20240710 | 110800 | 306903637500 | 225500 | 225000 | 226000 | 225000 | 1481 |
| 445 | 20240710 | 110700 | 306569778500 | 225000 | 225000 | 225500 | 225000 | 1246 |
| 446 | 20240710 | 110600 | 306289222500 | 225500 | 225000 | 225500 | 224500 | 1338 |
| 447 | 20240710 | 110500 | 305988182000 | 224500 | 224500 | 225000 | 224000 | 1996 |
| 448 | 20240710 | 110400 | 305540284000 | 224500 | 225000 | 226000 | 224500 | 4942 |
| 449 | 20240710 | 110300 | 304429211000 | 225000 | 226000 | 226500 | 225000 | 6299 |
| 450 | 20240710 | 110200 | 303008046500 | 226500 | 226000 | 227000 | 226000 | 674 |
| 451 | 20240710 | 110100 | 302855653500 | 226500 | 226500 | 227000 | 226000 | 1243 |
| 452 | 20240710 | 110000 | 302574063000 | 227000 | 226500 | 227000 | 226000 | 1900 |
| 453 | 20240710 | 105900 | 302143747500 | 226500 | 227000 | 227500 | 226500 | 3380 |
| 454 | 20240710 | 105800 | 301376651000 | 227500 | 227000 | 228500 | 227000 | 12705 |
| 455 | 20240710 | 105700 | 298481706000 | 227000 | 227000 | 228000 | 225000 | 12868 |
| 456 | 20240710 | 105600 | 295565877500 | 227000 | 227500 | 228000 | 227000 | 3423 |
| 457 | 20240710 | 105500 | 294787005500 | 228000 | 227500 | 228000 | 227500 | 842 |
| 458 | 20240710 | 105400 | 294595290500 | 227500 | 227500 | 228000 | 227000 | 1573 |
| 459 | 20240710 | 105300 | 294237459500 | 228000 | 227500 | 228000 | 227500 | 2563 |
| 460 | 20240710 | 105200 | 293654190500 | 227500 | 227500 | 228000 | 227500 | 1125 |
| 461 | 20240710 | 105100 | 293397988000 | 227500 | 227000 | 228000 | 227000 | 1199 |
| 462 | 20240710 | 105000 | 293125069000 | 227500 | 227000 | 228000 | 227000 | 2146 |
| 463 | 20240710 | 104900 | 292636846500 | 227500 | 227000 | 227500 | 227000 | 2870 |
| 464 | 20240710 | 104800 | 291984122500 | 227500 | 227000 | 228000 | 227000 | 4522 |
| 465 | 20240710 | 104700 | 290955274000 | 227500 | 226500 | 227500 | 226500 | 5029 |
| 466 | 20240710 | 104600 | 289813460000 | 227000 | 226000 | 227000 | 226000 | 669 |
| 467 | 20240710 | 104500 | 289661749500 | 226000 | 227000 | 227500 | 226000 | 6135 |
| 468 | 20240710 | 104400 | 288269696500 | 227500 | 226500 | 227500 | 226500 | 6603 |
| 469 | 20240710 | 104300 | 286771361000 | 227000 | 225000 | 227000 | 225000 | 4659 |
| 470 | 20240710 | 104200 | 285717116000 | 225500 | 225000 | 226000 | 225000 | 1125 |
| 471 | 20240710 | 104100 | 285463472000 | 225000 | 224500 | 225000 | 224500 | 1380 |
| 472 | 20240710 | 104000 | 285153231500 | 224500 | 224500 | 225000 | 224500 | 690 |
| 473 | 20240710 | 103900 | 284998153500 | 225000 | 224500 | 226000 | 224500 | 1838 |
| 474 | 20240710 | 103800 | 284584175500 | 224500 | 225000 | 225500 | 224500 | 3748 |
| 475 | 20240710 | 103700 | 283741970000 | 225500 | 225000 | 225500 | 225000 | 963 |
| 476 | 20240710 | 103600 | 283525169500 | 225500 | 225500 | 226000 | 225000 | 3546 |
| 477 | 20240710 | 103500 | 282724210000 | 225500 | 225000 | 226000 | 225000 | 2864 |
| 478 | 20240710 | 103400 | 282078538000 | 225500 | 225000 | 225500 | 224500 | 1058 |
| 479 | 20240710 | 103300 | 281840478000 | 225000 | 225000 | 225500 | 224500 | 2435 |
| 480 | 20240710 | 103200 | 281293215500 | 225000 | 224500 | 225500 | 224500 | 1776 |
| 481 | 20240710 | 103100 | 280893376500 | 225000 | 224000 | 225000 | 224000 | 2613 |
| 482 | 20240710 | 103000 | 280306724500 | 224000 | 224000 | 224500 | 223500 | 2181 |
| 483 | 20240710 | 102900 | 279818290500 | 224000 | 224000 | 224500 | 223500 | 3598 |
| 484 | 20240710 | 102800 | 279011973000 | 224500 | 223500 | 225000 | 223000 | 4958 |
| 485 | 20240710 | 102700 | 277902574500 | 223500 | 225500 | 225500 | 223000 | 21793 |
| 486 | 20240710 | 102600 | 273012714000 | 226000 | 225500 | 226000 | 225500 | 1392 |
| 487 | 20240710 | 102500 | 272698633500 | 226000 | 225500 | 226000 | 225500 | 1261 |
| 488 | 20240710 | 102400 | 272413994000 | 225500 | 225500 | 226000 | 225500 | 1403 |
| 489 | 20240710 | 102300 | 272097462500 | 225500 | 225500 | 226000 | 225500 | 1640 |
| 490 | 20240710 | 102200 | 271727269000 | 225500 | 225500 | 226000 | 225500 | 916 |
| 491 | 20240710 | 102100 | 271520594500 | 225500 | 225500 | 226000 | 225500 | 3327 |
| 492 | 20240710 | 102000 | 270770182500 | 226000 | 225500 | 226000 | 225000 | 1659 |
| 493 | 20240710 | 101900 | 270396244500 | 226000 | 226500 | 227000 | 225000 | 12278 |
| 494 | 20240710 | 101800 | 267623271500 | 227000 | 226000 | 227000 | 226000 | 1666 |
| 495 | 20240710 | 101700 | 267245852500 | 226000 | 226500 | 227000 | 226000 | 3361 |
| 496 | 20240710 | 101600 | 266484716000 | 226500 | 227000 | 227500 | 226500 | 4210 |
| 497 | 20240710 | 101500 | 265529159000 | 227500 | 228500 | 228500 | 227000 | 5447 |
| 498 | 20240710 | 101400 | 264290007500 | 228500 | 227500 | 229000 | 227500 | 8466 |
| 499 | 20240710 | 101300 | 262356978500 | 228000 | 227000 | 228000 | 227000 | 6739 |
| 500 | 20240710 | 101200 | 260822928000 | 227500 | 227000 | 227500 | 226500 | 8736 |
| 501 | 20240710 | 101100 | 258839477000 | 227000 | 226500 | 227000 | 226500 | 2275 |
| 502 | 20240710 | 101000 | 258323471000 | 227000 | 225500 | 227000 | 225500 | 5168 |
| 503 | 20240710 | 100900 | 257154840500 | 226000 | 226000 | 226000 | 225000 | 2134 |
| 504 | 20240710 | 100800 | 256673469500 | 225500 | 225500 | 226000 | 225000 | 4191 |
| 505 | 20240710 | 100700 | 255728159000 | 226000 | 225500 | 226000 | 225500 | 3391 |
| 506 | 20240710 | 100600 | 254963297500 | 225500 | 226000 | 226500 | 225500 | 2960 |
| 507 | 20240710 | 100500 | 254294042500 | 226500 | 226000 | 226500 | 226000 | 1838 |
| 508 | 20240710 | 100400 | 253878563500 | 226500 | 226000 | 227000 | 226000 | 3927 |
| 509 | 20240710 | 100300 | 252990104000 | 226500 | 226000 | 227000 | 226000 | 2234 |
| 510 | 20240710 | 100200 | 252484551000 | 226000 | 227000 | 227500 | 225500 | 12260 |
| 511 | 20240710 | 100100 | 249709362000 | 227500 | 226500 | 227500 | 226000 | 6462 |
| 512 | 20240710 | 100000 | 248244795500 | 227000 | 227500 | 228000 | 225500 | 10186 |
| 513 | 20240710 | 095900 | 245935673000 | 227500 | 227500 | 228500 | 227500 | 10002 |
| 514 | 20240710 | 095800 | 243654596500 | 227500 | 227500 | 228000 | 227000 | 6130 |
| 515 | 20240710 | 095700 | 242259055000 | 228000 | 228500 | 228500 | 227000 | 14893 |
| 516 | 20240710 | 095600 | 238866302000 | 228500 | 227500 | 228500 | 227000 | 16667 |
| 517 | 20240710 | 095500 | 235069607500 | 227500 | 225500 | 227500 | 225000 | 23761 |
| 518 | 20240710 | 095400 | 229690683000 | 225000 | 225500 | 225500 | 224500 | 3620 |
| 519 | 20240710 | 095300 | 228875815500 | 225500 | 224000 | 225500 | 224000 | 6401 |
| 520 | 20240710 | 095200 | 227436603000 | 224500 | 224000 | 224500 | 223500 | 1384 |
| 521 | 20240710 | 095100 | 227126428500 | 224000 | 224000 | 224500 | 223500 | 3005 |
| 522 | 20240710 | 095000 | 226453989500 | 224500 | 224500 | 224500 | 224000 | 2233 |
| 523 | 20240710 | 094900 | 225953391000 | 225000 | 224000 | 225000 | 224000 | 1170 |
| 524 | 20240710 | 094800 | 225690953000 | 223500 | 224000 | 225000 | 223500 | 3925 |
| 525 | 20240710 | 094700 | 224810043500 | 224000 | 223500 | 224500 | 223000 | 3517 |
| 526 | 20240710 | 094600 | 224023741500 | 223500 | 224000 | 224000 | 223000 | 7041 |
| 527 | 20240710 | 094500 | 222450578500 | 223500 | 223500 | 224000 | 223000 | 7670 |
| 528 | 20240710 | 094400 | 220735628000 | 223500 | 225500 | 226000 | 223500 | 9889 |
| 529 | 20240710 | 094300 | 218515671500 | 226000 | 226000 | 226500 | 225500 | 21681 |
| 530 | 20240710 | 094200 | 213612959500 | 226000 | 225500 | 226000 | 225500 | 7701 |
| 531 | 20240710 | 094100 | 211874216000 | 225500 | 224000 | 226000 | 224000 | 15617 |
| 532 | 20240710 | 094000 | 208360747500 | 224000 | 223500 | 224500 | 223500 | 5466 |
| 533 | 20240710 | 093900 | 207135696500 | 223500 | 224500 | 225000 | 223500 | 5315 |
| 534 | 20240710 | 093800 | 205943876000 | 224500 | 225500 | 225500 | 224500 | 6173 |
| 535 | 20240710 | 093700 | 204555248500 | 225500 | 225500 | 226000 | 224500 | 14881 |
| 536 | 20240710 | 093600 | 201200937500 | 225500 | 224500 | 225500 | 224000 | 20365 |
| 537 | 20240710 | 093500 | 196623601500 | 224500 | 224500 | 225000 | 223000 | 12790 |
| 538 | 20240710 | 093400 | 193758150000 | 224500 | 224500 | 225000 | 224000 | 4150 |
| 539 | 20240710 | 093300 | 192826027500 | 224500 | 224500 | 225000 | 223500 | 8677 |
| 540 | 20240710 | 093200 | 190879730500 | 224000 | 225000 | 225000 | 224000 | 4332 |
| 541 | 20240710 | 093100 | 189907436000 | 224500 | 225000 | 225500 | 224500 | 6789 |
| 542 | 20240710 | 093000 | 188380458000 | 224500 | 224000 | 225000 | 223500 | 4884 |
| 543 | 20240710 | 092900 | 187284643000 | 224000 | 224500 | 224500 | 224000 | 3384 |
| 544 | 20240710 | 092800 | 186525708000 | 224500 | 223500 | 225000 | 222500 | 7560 |
| 545 | 20240710 | 092700 | 184829205000 | 223500 | 224500 | 224500 | 222500 | 8585 |
| 546 | 20240710 | 092600 | 182908590500 | 224000 | 225000 | 225500 | 223000 | 16885 |
| 547 | 20240710 | 092500 | 179119284500 | 225000 | 225000 | 225500 | 224500 | 21315 |
| 548 | 20240710 | 092400 | 174324877500 | 225000 | 222000 | 225000 | 221500 | 22733 |
| 549 | 20240710 | 092300 | 169244319500 | 221500 | 222500 | 222500 | 221500 | 3884 |
| 550 | 20240710 | 092200 | 168381750500 | 222000 | 220000 | 222500 | 219500 | 15102 |
| 551 | 20240710 | 092100 | 165037391500 | 220500 | 220500 | 220500 | 219000 | 10704 |
| 552 | 20240710 | 092000 | 162685274500 | 220500 | 221000 | 221000 | 219500 | 8765 |
| 553 | 20240710 | 091900 | 160754426500 | 220500 | 220000 | 221500 | 219500 | 11088 |
| 554 | 20240710 | 091800 | 158312783500 | 220000 | 220000 | 220500 | 219000 | 10007 |
| 555 | 20240710 | 091700 | 156113277000 | 220000 | 221000 | 221500 | 219000 | 26702 |
| 556 | 20240710 | 091600 | 150246714500 | 221500 | 221500 | 222000 | 220500 | 16618 |
| 557 | 20240710 | 091500 | 146572403500 | 222000 | 223000 | 223500 | 221500 | 11406 |
| 558 | 20240710 | 091400 | 144034362500 | 223000 | 224000 | 224500 | 222000 | 15016 |
| 559 | 20240710 | 091300 | 140685697000 | 224500 | 223500 | 226000 | 223500 | 68642 |
| 560 | 20240710 | 091200 | 125242485000 | 223500 | 222500 | 224000 | 221000 | 27257 |
| 561 | 20240710 | 091100 | 119170731500 | 222000 | 219500 | 222500 | 219500 | 20069 |
| 562 | 20240710 | 091000 | 114736796000 | 220000 | 220500 | 221500 | 219000 | 10586 |
| 563 | 20240710 | 090900 | 112409013000 | 221000 | 219500 | 221500 | 219000 | 18997 |
| 564 | 20240710 | 090800 | 108224876500 | 219500 | 219500 | 220000 | 218000 | 22147 |
| 565 | 20240710 | 090700 | 103374227000 | 220000 | 221000 | 222000 | 219500 | 17033 |
| 566 | 20240710 | 090600 | 99621909500 | 221000 | 224000 | 224000 | 220000 | 26581 |
| 567 | 20240710 | 090500 | 93723486000 | 223500 | 221000 | 224000 | 220500 | 37054 |
| 568 | 20240710 | 090400 | 85477637000 | 220500 | 222000 | 222000 | 218000 | 39411 |
| 569 | 20240710 | 090300 | 76797898000 | 221500 | 222000 | 223500 | 221500 | 43895 |
| 570 | 20240710 | 090200 | 67017522500 | 222500 | 222500 | 223500 | 220500 | 66509 |
| 571 | 20240710 | 090100 | 52218954000 | 222500 | 218000 | 223000 | 216000 | 87222 |
| 572 | 20240710 | 090000 | 33077027000 | 217500 | 218500 | 219000 | 215500 | 151043 |