34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240711 | 183000 | 294544968000 | 206000 | 206000 | 206000 | 206000 | 68158 |
| 3 | 20240711 | 182900 | 294544968000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 4 | 20240711 | 182800 | 294544968000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 5 | 20240711 | 182700 | 294544968000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 6 | 20240711 | 182600 | 294544968000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 7 | 20240711 | 182500 | 294544968000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 8 | 20240711 | 182400 | 294544968000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 9 | 20240711 | 182300 | 294544968000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 10 | 20240711 | 182200 | 294544968000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 11 | 20240711 | 182100 | 294544968000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 12 | 20240711 | 182000 | 294544968000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 13 | 20240711 | 181900 | 294544968000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 14 | 20240711 | 181800 | 294544968000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 15 | 20240711 | 181700 | 294544968000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 16 | 20240711 | 181600 | 294544968000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 17 | 20240711 | 181500 | 294544968000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 18 | 20240711 | 181400 | 294544968000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 19 | 20240711 | 181300 | 294544968000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 20 | 20240711 | 181200 | 294544968000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 21 | 20240711 | 181100 | 294544968000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 22 | 20240711 | 181000 | 294544968000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 23 | 20240711 | 180900 | 294544968000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 24 | 20240711 | 180800 | 294544968000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 25 | 20240711 | 180700 | 294544968000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 26 | 20240711 | 180600 | 294544968000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 27 | 20240711 | 180500 | 294544968000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 28 | 20240711 | 180400 | 294544968000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 29 | 20240711 | 180300 | 294544968000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 30 | 20240711 | 180200 | 294544968000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 31 | 20240711 | 180100 | 294544968000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 32 | 20240711 | 180000 | 294544968000 | 206000 | 206000 | 206000 | 206000 | 68158 |
| 33 | 20240711 | 175900 | 294544968000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 34 | 20240711 | 175800 | 294544968000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 35 | 20240711 | 175700 | 294544968000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 36 | 20240711 | 175600 | 294544968000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 37 | 20240711 | 175500 | 294544968000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 38 | 20240711 | 175400 | 294544968000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 39 | 20240711 | 175300 | 294544968000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 40 | 20240711 | 175200 | 294544968000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 41 | 20240711 | 175100 | 294544968000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 42 | 20240711 | 175000 | 294544968000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 43 | 20240711 | 174900 | 294544968000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 44 | 20240711 | 174800 | 294544968000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 45 | 20240711 | 174700 | 294544968000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 46 | 20240711 | 174600 | 294544968000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 47 | 20240711 | 174500 | 294544968000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 48 | 20240711 | 174400 | 294544968000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 49 | 20240711 | 174300 | 294544968000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 50 | 20240711 | 174200 | 294544968000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 51 | 20240711 | 174100 | 294544968000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 52 | 20240711 | 174000 | 294544968000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 53 | 20240711 | 173900 | 294544968000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 54 | 20240711 | 173800 | 294544968000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 55 | 20240711 | 173700 | 294544968000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 56 | 20240711 | 173600 | 294544968000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 57 | 20240711 | 173500 | 294544968000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 58 | 20240711 | 173400 | 294544968000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 59 | 20240711 | 173300 | 294544968000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 60 | 20240711 | 173200 | 294544968000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 61 | 20240711 | 173100 | 294544968000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 62 | 20240711 | 173000 | 294544968000 | 206000 | 206000 | 206000 | 206000 | 68158 |
| 63 | 20240711 | 172900 | 294544968000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 64 | 20240711 | 172800 | 294544968000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 65 | 20240711 | 172700 | 294544968000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 66 | 20240711 | 172600 | 294544968000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 67 | 20240711 | 172500 | 294544968000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 68 | 20240711 | 172400 | 294544968000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 69 | 20240711 | 172300 | 294544968000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 70 | 20240711 | 172200 | 294544968000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 71 | 20240711 | 172100 | 294544968000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 72 | 20240711 | 172000 | 294544968000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 73 | 20240711 | 171900 | 294544968000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 74 | 20240711 | 171800 | 294544968000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 75 | 20240711 | 171700 | 294544968000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 76 | 20240711 | 171600 | 294544968000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 77 | 20240711 | 171500 | 294544968000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 78 | 20240711 | 171400 | 294544968000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 79 | 20240711 | 171300 | 294544968000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 80 | 20240711 | 171200 | 294544968000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 81 | 20240711 | 171100 | 294544968000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 82 | 20240711 | 171000 | 294544968000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 83 | 20240711 | 170900 | 294544968000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 84 | 20240711 | 170800 | 294544968000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 85 | 20240711 | 170700 | 294544968000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 86 | 20240711 | 170600 | 294544968000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 87 | 20240711 | 170500 | 294544968000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 88 | 20240711 | 170400 | 294544968000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 89 | 20240711 | 170300 | 294544968000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 90 | 20240711 | 170200 | 294544968000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 91 | 20240711 | 170100 | 294544968000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 92 | 20240711 | 170000 | 294544968000 | 206000 | 206000 | 206000 | 206000 | 68158 |
| 93 | 20240711 | 165900 | 294544968000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 94 | 20240711 | 165800 | 294544968000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 95 | 20240711 | 165700 | 294544968000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 96 | 20240711 | 165600 | 294544968000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 97 | 20240711 | 165500 | 294544968000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 98 | 20240711 | 165400 | 294544968000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 99 | 20240711 | 165300 | 294544968000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 100 | 20240711 | 165200 | 294544968000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 101 | 20240711 | 165100 | 294544968000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 102 | 20240711 | 165000 | 294544968000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 103 | 20240711 | 164900 | 294544968000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 104 | 20240711 | 164800 | 294544968000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 105 | 20240711 | 164700 | 294544968000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 106 | 20240711 | 164600 | 294544968000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 107 | 20240711 | 164500 | 294544968000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 108 | 20240711 | 164400 | 294544968000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 109 | 20240711 | 164300 | 294544968000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 110 | 20240711 | 164200 | 294544968000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 111 | 20240711 | 164100 | 294544968000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 112 | 20240711 | 164000 | 294544968000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 113 | 20240711 | 163900 | 294544968000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 114 | 20240711 | 163800 | 294544968000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 115 | 20240711 | 163700 | 294544968000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 116 | 20240711 | 163600 | 294544968000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 117 | 20240711 | 163500 | 294544968000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 118 | 20240711 | 163400 | 294544968000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 119 | 20240711 | 163300 | 294544968000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 120 | 20240711 | 163200 | 294544968000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 121 | 20240711 | 163100 | 294544968000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 122 | 20240711 | 163000 | 294544968000 | 206000 | 206000 | 206000 | 206000 | 68158 |
| 123 | 20240711 | 162900 | 294544968000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 124 | 20240711 | 162800 | 294544968000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 125 | 20240711 | 162700 | 294544968000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 126 | 20240711 | 162600 | 294544968000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 127 | 20240711 | 162500 | 294544968000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 128 | 20240711 | 162400 | 294544968000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 129 | 20240711 | 162300 | 294544968000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 130 | 20240711 | 162200 | 294544968000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 131 | 20240711 | 162100 | 294544968000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 132 | 20240711 | 162000 | 294544968000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 133 | 20240711 | 161900 | 294544968000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 134 | 20240711 | 161800 | 294544968000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 135 | 20240711 | 161700 | 294544968000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 136 | 20240711 | 161600 | 294544968000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 137 | 20240711 | 161500 | 294544968000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 138 | 20240711 | 161400 | 294544968000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 139 | 20240711 | 161300 | 294544968000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 140 | 20240711 | 161200 | 294544968000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 141 | 20240711 | 161100 | 294544968000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 142 | 20240711 | 161000 | 294544968000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 143 | 20240711 | 160900 | 294544968000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 144 | 20240711 | 160800 | 294544968000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 145 | 20240711 | 160700 | 294544968000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 146 | 20240711 | 160600 | 294544968000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 147 | 20240711 | 160500 | 294544968000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 148 | 20240711 | 160400 | 294544968000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 149 | 20240711 | 160300 | 294544968000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 150 | 20240711 | 160200 | 294544968000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 151 | 20240711 | 160100 | 294544968000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 152 | 20240711 | 160000 | 294544968000 | 206000 | 206000 | 206000 | 206000 | 68158 |
| 153 | 20240711 | 155900 | 294544968000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 154 | 20240711 | 155800 | 294544968000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 155 | 20240711 | 155700 | 294544968000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 156 | 20240711 | 155600 | 294544968000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 157 | 20240711 | 155500 | 294544968000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 158 | 20240711 | 155400 | 294544968000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 159 | 20240711 | 155300 | 294544968000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 160 | 20240711 | 155200 | 294544968000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 161 | 20240711 | 155100 | 294544968000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 162 | 20240711 | 155000 | 294544968000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 163 | 20240711 | 154900 | 294544968000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 164 | 20240711 | 154800 | 294544968000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 165 | 20240711 | 154700 | 294544968000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 166 | 20240711 | 154600 | 294544968000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 167 | 20240711 | 154500 | 294544968000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 168 | 20240711 | 154400 | 294544968000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 169 | 20240711 | 154300 | 294544968000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 170 | 20240711 | 154200 | 294544968000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 171 | 20240711 | 154100 | 294544968000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 172 | 20240711 | 154000 | 294544968000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 173 | 20240711 | 153900 | 294544968000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 174 | 20240711 | 153800 | 294544968000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 175 | 20240711 | 153700 | 294544968000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 176 | 20240711 | 153600 | 294544968000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 177 | 20240711 | 153500 | 294544968000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 178 | 20240711 | 153400 | 294544968000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 179 | 20240711 | 153300 | 294544968000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 180 | 20240711 | 153200 | 294544968000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 181 | 20240711 | 153100 | 294544968000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 182 | 20240711 | 153000 | 294544968000 | 206000 | 206000 | 206000 | 206000 | 136316 |
| 183 | 20240711 | 152900 | 280504420000 | 208000 | 208000 | 208000 | 208000 | 0 |
| 184 | 20240711 | 152800 | 280504420000 | 208000 | 208000 | 208000 | 208000 | 0 |
| 185 | 20240711 | 152700 | 280504420000 | 208000 | 208000 | 208000 | 208000 | 0 |
| 186 | 20240711 | 152600 | 280504420000 | 208000 | 208000 | 208000 | 208000 | 0 |
| 187 | 20240711 | 152500 | 280504420000 | 208000 | 208000 | 208000 | 208000 | 0 |
| 188 | 20240711 | 152400 | 280504420000 | 208000 | 208000 | 208000 | 208000 | 0 |
| 189 | 20240711 | 152300 | 280504420000 | 208000 | 208000 | 208000 | 208000 | 0 |
| 190 | 20240711 | 152200 | 280504420000 | 208000 | 208000 | 208000 | 208000 | 0 |
| 191 | 20240711 | 152100 | 280504420000 | 208000 | 208000 | 208000 | 208000 | 0 |
| 192 | 20240711 | 152000 | 280504420000 | 208000 | 208000 | 208000 | 208000 | 0 |
| 193 | 20240711 | 151900 | 280504420000 | 208000 | 208500 | 209000 | 207500 | 10709 |
| 194 | 20240711 | 151800 | 278270978000 | 208500 | 209000 | 209500 | 208000 | 7626 |
| 195 | 20240711 | 151700 | 276679324000 | 208500 | 208500 | 209500 | 208500 | 7782 |
| 196 | 20240711 | 151600 | 275054439500 | 209000 | 209500 | 210000 | 208500 | 10276 |
| 197 | 20240711 | 151500 | 272905839500 | 209000 | 209000 | 210000 | 208000 | 16193 |
| 198 | 20240711 | 151400 | 269520196500 | 209000 | 206500 | 209000 | 206500 | 15577 |
| 199 | 20240711 | 151300 | 266281577000 | 206500 | 206000 | 206500 | 205500 | 4673 |
| 200 | 20240711 | 151200 | 265318092000 | 206000 | 205500 | 206000 | 205000 | 2990 |
| 201 | 20240711 | 151100 | 264702773500 | 205500 | 205000 | 206000 | 205000 | 4393 |
| 202 | 20240711 | 151000 | 263800810500 | 205000 | 205500 | 205500 | 205000 | 1344 |
| 203 | 20240711 | 150900 | 263525180000 | 205500 | 205000 | 205500 | 205000 | 2560 |
| 204 | 20240711 | 150800 | 262999727500 | 205000 | 205500 | 206000 | 204500 | 4109 |
| 205 | 20240711 | 150700 | 262155539500 | 206000 | 204500 | 206500 | 204500 | 15926 |
| 206 | 20240711 | 150600 | 258880742500 | 204500 | 204500 | 205000 | 204000 | 2224 |
| 207 | 20240711 | 150500 | 258425646000 | 205000 | 204000 | 205000 | 204000 | 3458 |
| 208 | 20240711 | 150400 | 257719350000 | 204500 | 204500 | 205000 | 204000 | 2682 |
| 209 | 20240711 | 150300 | 257171628000 | 204500 | 204000 | 205000 | 203500 | 5627 |
| 210 | 20240711 | 150200 | 256021802000 | 204000 | 204000 | 204500 | 203500 | 10926 |
| 211 | 20240711 | 150100 | 253792843500 | 204500 | 204000 | 204500 | 204000 | 3383 |
| 212 | 20240711 | 150000 | 253101792500 | 204000 | 204500 | 205000 | 204000 | 4865 |
| 213 | 20240711 | 145900 | 252106936000 | 204500 | 204500 | 205500 | 204500 | 5033 |
| 214 | 20240711 | 145800 | 251076992000 | 204500 | 204500 | 205000 | 204500 | 2740 |
| 215 | 20240711 | 145700 | 250516403000 | 204500 | 204500 | 205000 | 204500 | 4217 |
| 216 | 20240711 | 145600 | 249653911500 | 204500 | 204500 | 205000 | 204500 | 1033 |
| 217 | 20240711 | 145500 | 249442570500 | 205000 | 204500 | 205000 | 204500 | 2864 |
| 218 | 20240711 | 145400 | 248856733500 | 205000 | 204500 | 205500 | 204500 | 3950 |
| 219 | 20240711 | 145300 | 248047247500 | 204500 | 204500 | 205000 | 204000 | 7377 |
| 220 | 20240711 | 145200 | 246538843000 | 204500 | 205000 | 205000 | 204500 | 1735 |
| 221 | 20240711 | 145100 | 246183692500 | 204500 | 205000 | 205500 | 204500 | 2318 |
| 222 | 20240711 | 145000 | 245708627500 | 205000 | 205000 | 205500 | 204500 | 1080 |
| 223 | 20240711 | 144900 | 245487373500 | 205000 | 205000 | 205500 | 204500 | 6359 |
| 224 | 20240711 | 144800 | 244184187500 | 205000 | 205500 | 206000 | 205000 | 2523 |
| 225 | 20240711 | 144700 | 243666112000 | 205500 | 205500 | 206000 | 205500 | 1716 |
| 226 | 20240711 | 144600 | 243312861500 | 206000 | 205500 | 206000 | 205500 | 501 |
| 227 | 20240711 | 144500 | 243209862000 | 205500 | 205000 | 206000 | 205000 | 5027 |
| 228 | 20240711 | 144400 | 242176260000 | 205500 | 205500 | 206000 | 205000 | 1978 |
| 229 | 20240711 | 144300 | 241769994000 | 205500 | 205000 | 205500 | 205000 | 892 |
| 230 | 20240711 | 144200 | 241587018000 | 205500 | 205000 | 205500 | 205000 | 2460 |
| 231 | 20240711 | 144100 | 241081940000 | 205500 | 205000 | 206000 | 205000 | 2426 |
| 232 | 20240711 | 144000 | 240584011000 | 205000 | 205500 | 206000 | 205000 | 1463 |
| 233 | 20240711 | 143900 | 240283411500 | 205500 | 205500 | 206000 | 205500 | 1220 |
| 234 | 20240711 | 143800 | 240032624000 | 205500 | 206000 | 206000 | 205500 | 1207 |
| 235 | 20240711 | 143700 | 239784342000 | 205500 | 205500 | 206000 | 205500 | 1527 |
| 236 | 20240711 | 143600 | 239470308500 | 205500 | 205000 | 206000 | 204500 | 1580 |
| 237 | 20240711 | 143500 | 239146037500 | 205500 | 205000 | 205500 | 205000 | 1929 |
| 238 | 20240711 | 143400 | 238750389500 | 205000 | 205000 | 206000 | 204500 | 1484 |
| 239 | 20240711 | 143300 | 238445686500 | 205000 | 205000 | 205500 | 205000 | 1422 |
| 240 | 20240711 | 143200 | 238154133000 | 205500 | 205500 | 205500 | 205000 | 1453 |
| 241 | 20240711 | 143100 | 237856146500 | 205500 | 205500 | 205500 | 205000 | 1051 |
| 242 | 20240711 | 143000 | 237640394000 | 205500 | 205500 | 206000 | 205000 | 2070 |
| 243 | 20240711 | 142900 | 237215004500 | 205500 | 205500 | 206000 | 205000 | 2791 |
| 244 | 20240711 | 142800 | 236640858500 | 205000 | 205500 | 206000 | 205000 | 737 |
| 245 | 20240711 | 142700 | 236489536000 | 205500 | 204500 | 206000 | 204500 | 4407 |
| 246 | 20240711 | 142600 | 235584503500 | 204500 | 205000 | 205500 | 204000 | 3847 |
| 247 | 20240711 | 142500 | 234797626500 | 205000 | 205500 | 205500 | 204000 | 9500 |
| 248 | 20240711 | 142400 | 232852535500 | 205500 | 205000 | 205500 | 204500 | 10351 |
| 249 | 20240711 | 142300 | 230730257500 | 205000 | 205500 | 206000 | 205000 | 3134 |
| 250 | 20240711 | 142200 | 230086428000 | 205500 | 205500 | 206000 | 205500 | 2438 |
| 251 | 20240711 | 142100 | 229585374500 | 206000 | 205500 | 206000 | 205500 | 2194 |
| 252 | 20240711 | 142000 | 229134417000 | 205500 | 205500 | 206000 | 205000 | 5653 |
| 253 | 20240711 | 141900 | 227971614000 | 205500 | 205500 | 206500 | 205000 | 15564 |
| 254 | 20240711 | 141800 | 224773585000 | 205500 | 206000 | 206500 | 205500 | 8308 |
| 255 | 20240711 | 141700 | 223062705000 | 206500 | 206000 | 206500 | 206000 | 1531 |
| 256 | 20240711 | 141600 | 222747049000 | 206000 | 206500 | 207000 | 206000 | 2408 |
| 257 | 20240711 | 141500 | 222249941500 | 206500 | 207000 | 207000 | 206500 | 1353 |
| 258 | 20240711 | 141400 | 221970460500 | 206500 | 207000 | 207000 | 206000 | 818 |
| 259 | 20240711 | 141300 | 221801576500 | 206500 | 207000 | 207000 | 206000 | 3248 |
| 260 | 20240711 | 141200 | 221130673500 | 207000 | 206500 | 207000 | 206500 | 2015 |
| 261 | 20240711 | 141100 | 220713875500 | 207000 | 207000 | 207000 | 206500 | 2497 |
| 262 | 20240711 | 141000 | 220197277000 | 207000 | 207000 | 207500 | 207000 | 587 |
| 263 | 20240711 | 140900 | 220075647500 | 207500 | 207500 | 209000 | 207000 | 5361 |
| 264 | 20240711 | 140800 | 218962278500 | 208000 | 208000 | 209000 | 207500 | 4700 |
| 265 | 20240711 | 140700 | 217983896500 | 208500 | 207500 | 208500 | 207500 | 3574 |
| 266 | 20240711 | 140600 | 217240507500 | 208000 | 206500 | 208000 | 206500 | 1554 |
| 267 | 20240711 | 140500 | 216918306500 | 207000 | 206500 | 207000 | 206000 | 2484 |
| 268 | 20240711 | 140400 | 216404652000 | 206000 | 206500 | 206500 | 206000 | 931 |
| 269 | 20240711 | 140300 | 216212560500 | 206500 | 207000 | 207000 | 206000 | 1233 |
| 270 | 20240711 | 140200 | 215957881500 | 206500 | 206000 | 207000 | 206000 | 2111 |
| 271 | 20240711 | 140100 | 215521944000 | 206500 | 207000 | 207500 | 206000 | 6687 |
| 272 | 20240711 | 140000 | 214139960500 | 207500 | 207000 | 207500 | 207000 | 1573 |
| 273 | 20240711 | 135900 | 213813772000 | 207000 | 207000 | 207500 | 207000 | 513 |
| 274 | 20240711 | 135800 | 213707464500 | 207000 | 207500 | 207500 | 207000 | 812 |
| 275 | 20240711 | 135700 | 213539320500 | 207000 | 207000 | 207500 | 206500 | 2202 |
| 276 | 20240711 | 135600 | 213083367000 | 206500 | 207000 | 207500 | 206500 | 2288 |
| 277 | 20240711 | 135500 | 212609926000 | 207500 | 207500 | 207500 | 207000 | 2709 |
| 278 | 20240711 | 135400 | 212048264500 | 208000 | 208000 | 208000 | 207500 | 718 |
| 279 | 20240711 | 135300 | 211899086000 | 208000 | 207500 | 208000 | 207000 | 1968 |
| 280 | 20240711 | 135200 | 211490874000 | 207000 | 206000 | 207500 | 206000 | 5564 |
| 281 | 20240711 | 135100 | 210339609500 | 206500 | 206000 | 206500 | 205500 | 3223 |
| 282 | 20240711 | 135000 | 209675918500 | 206000 | 205500 | 206500 | 205500 | 13648 |
| 283 | 20240711 | 134900 | 206867834500 | 206000 | 206000 | 206500 | 205500 | 8623 |
| 284 | 20240711 | 134800 | 205092092500 | 206000 | 206500 | 206500 | 206000 | 1958 |
| 285 | 20240711 | 134700 | 204688541000 | 206500 | 207500 | 207500 | 206000 | 6397 |
| 286 | 20240711 | 134600 | 203365963000 | 207000 | 207000 | 207500 | 207000 | 1231 |
| 287 | 20240711 | 134500 | 203110818500 | 207000 | 207000 | 207500 | 207000 | 1550 |
| 288 | 20240711 | 134400 | 202789631000 | 207500 | 207000 | 207500 | 207000 | 1600 |
| 289 | 20240711 | 134300 | 202457940500 | 207000 | 207500 | 207500 | 207000 | 2695 |
| 290 | 20240711 | 134200 | 201899462500 | 207500 | 207000 | 207500 | 206500 | 4552 |
| 291 | 20240711 | 134100 | 200957753500 | 207000 | 206500 | 207500 | 206500 | 14003 |
| 292 | 20240711 | 134000 | 198063702000 | 207000 | 207000 | 207500 | 206500 | 2291 |
| 293 | 20240711 | 133900 | 197589823500 | 207500 | 207000 | 207500 | 207000 | 635 |
| 294 | 20240711 | 133800 | 197458246500 | 207000 | 207500 | 207500 | 207000 | 1156 |
| 295 | 20240711 | 133700 | 197218905000 | 207500 | 207500 | 208000 | 207000 | 5314 |
| 296 | 20240711 | 133600 | 196117605500 | 208000 | 207500 | 208000 | 207500 | 1280 |
| 297 | 20240711 | 133500 | 195851594000 | 207500 | 207500 | 208000 | 207500 | 1065 |
| 298 | 20240711 | 133400 | 195630274000 | 208000 | 208000 | 208500 | 207500 | 1205 |
| 299 | 20240711 | 133300 | 195379953000 | 208000 | 208000 | 208500 | 208000 | 1096 |
| 300 | 20240711 | 133200 | 195151723500 | 208000 | 209000 | 209000 | 208000 | 897 |
| 301 | 20240711 | 133100 | 194964789500 | 208500 | 208000 | 209000 | 208000 | 1101 |
| 302 | 20240711 | 133000 | 194735156500 | 208000 | 207500 | 208500 | 207500 | 2224 |
| 303 | 20240711 | 132900 | 194272829000 | 207500 | 207500 | 208000 | 207500 | 924 |
| 304 | 20240711 | 132800 | 194080957000 | 207500 | 207500 | 208000 | 207500 | 917 |
| 305 | 20240711 | 132700 | 193890521000 | 207500 | 207500 | 208000 | 207500 | 1157 |
| 306 | 20240711 | 132600 | 193650346000 | 208000 | 207000 | 208000 | 207000 | 1605 |
| 307 | 20240711 | 132500 | 193317912000 | 207000 | 208000 | 208000 | 207000 | 2238 |
| 308 | 20240711 | 132400 | 192854014500 | 207500 | 207500 | 208000 | 206500 | 5146 |
| 309 | 20240711 | 132300 | 191786846000 | 207500 | 207500 | 208000 | 207500 | 1180 |
| 310 | 20240711 | 132200 | 191541853000 | 207500 | 207500 | 208000 | 207000 | 1101 |
| 311 | 20240711 | 132100 | 191313354000 | 207500 | 207000 | 208000 | 207000 | 3147 |
| 312 | 20240711 | 132000 | 190660873000 | 207000 | 207000 | 207500 | 207000 | 2015 |
| 313 | 20240711 | 131900 | 190243587500 | 207000 | 208000 | 208500 | 207000 | 3824 |
| 314 | 20240711 | 131800 | 189450673500 | 208000 | 209000 | 209000 | 207500 | 7270 |
| 315 | 20240711 | 131700 | 187939939500 | 208500 | 209500 | 209500 | 208500 | 1917 |
| 316 | 20240711 | 131600 | 187539331000 | 209500 | 208500 | 209500 | 208500 | 1430 |
| 317 | 20240711 | 131500 | 187240378000 | 209000 | 208000 | 209000 | 208000 | 2203 |
| 318 | 20240711 | 131400 | 186781293500 | 208500 | 208000 | 208500 | 207500 | 1205 |
| 319 | 20240711 | 131300 | 186530627500 | 208000 | 208000 | 208500 | 207500 | 3365 |
| 320 | 20240711 | 131200 | 185830645500 | 208000 | 207500 | 208000 | 207500 | 1339 |
| 321 | 20240711 | 131100 | 185552493000 | 207500 | 208000 | 208500 | 207500 | 2486 |
| 322 | 20240711 | 131000 | 185035794000 | 207500 | 206500 | 208000 | 206500 | 9794 |
| 323 | 20240711 | 130900 | 183009893000 | 206500 | 207500 | 208000 | 206500 | 10897 |
| 324 | 20240711 | 130800 | 180754834000 | 207500 | 208000 | 208500 | 207000 | 7207 |
| 325 | 20240711 | 130700 | 179258566500 | 208500 | 208500 | 209000 | 208000 | 5313 |
| 326 | 20240711 | 130600 | 178153289500 | 208500 | 209000 | 209500 | 207500 | 6332 |
| 327 | 20240711 | 130500 | 176836088500 | 209000 | 208000 | 209500 | 207500 | 3678 |
| 328 | 20240711 | 130400 | 176069928000 | 208000 | 207500 | 208500 | 207500 | 2284 |
| 329 | 20240711 | 130300 | 175594728500 | 208000 | 209000 | 209000 | 208000 | 10403 |
| 330 | 20240711 | 130200 | 173427978000 | 208500 | 210000 | 210000 | 208000 | 17556 |
| 331 | 20240711 | 130100 | 169759869500 | 209500 | 210000 | 210000 | 209500 | 1201 |
| 332 | 20240711 | 130000 | 169507993500 | 209500 | 210000 | 210000 | 209500 | 1214 |
| 333 | 20240711 | 125900 | 169253448000 | 209500 | 210500 | 211000 | 209500 | 9142 |
| 334 | 20240711 | 125800 | 167332539500 | 211000 | 211000 | 211500 | 210500 | 2719 |
| 335 | 20240711 | 125700 | 166759082500 | 211000 | 211000 | 211500 | 210500 | 648 |
| 336 | 20240711 | 125600 | 166622394000 | 211000 | 211000 | 211000 | 210500 | 3862 |
| 337 | 20240711 | 125500 | 165807639000 | 211000 | 211500 | 212000 | 211000 | 3370 |
| 338 | 20240711 | 125400 | 165095113000 | 211500 | 212000 | 212000 | 211500 | 543 |
| 339 | 20240711 | 125300 | 164980245500 | 211500 | 212000 | 212000 | 211500 | 908 |
| 340 | 20240711 | 125200 | 164788141000 | 211500 | 211500 | 212000 | 211500 | 256 |
| 341 | 20240711 | 125100 | 164733928500 | 212000 | 211500 | 212500 | 211500 | 453 |
| 342 | 20240711 | 125000 | 164638018500 | 211500 | 212000 | 212000 | 211500 | 610 |
| 343 | 20240711 | 124900 | 164508707000 | 212000 | 212000 | 213000 | 212000 | 735 |
| 344 | 20240711 | 124800 | 164352582000 | 212000 | 212000 | 212500 | 212000 | 395 |
| 345 | 20240711 | 124700 | 164268768500 | 212000 | 212000 | 212500 | 212000 | 1291 |
| 346 | 20240711 | 124600 | 163995051000 | 212500 | 212500 | 212500 | 212000 | 452 |
| 347 | 20240711 | 124500 | 163899043500 | 212000 | 212000 | 212500 | 212000 | 522 |
| 348 | 20240711 | 124400 | 163788224000 | 212000 | 212000 | 212500 | 212000 | 355 |
| 349 | 20240711 | 124300 | 163712884000 | 212000 | 212500 | 213000 | 212000 | 1031 |
| 350 | 20240711 | 124200 | 163493846500 | 212500 | 212000 | 212500 | 212000 | 1754 |
| 351 | 20240711 | 124100 | 163121782000 | 212000 | 213000 | 213000 | 212000 | 5691 |
| 352 | 20240711 | 124000 | 161913911000 | 213000 | 213000 | 213000 | 212500 | 833 |
| 353 | 20240711 | 123900 | 161736777000 | 213000 | 213000 | 213000 | 212500 | 175 |
| 354 | 20240711 | 123800 | 161699558500 | 212500 | 213000 | 213000 | 212500 | 683 |
| 355 | 20240711 | 123700 | 161554249500 | 213000 | 212500 | 213000 | 212500 | 393 |
| 356 | 20240711 | 123600 | 161470662000 | 212500 | 213000 | 213000 | 212500 | 301 |
| 357 | 20240711 | 123500 | 161406658500 | 212500 | 213500 | 213500 | 212500 | 1797 |
| 358 | 20240711 | 123400 | 161023969500 | 213000 | 213000 | 214000 | 213000 | 925 |
| 359 | 20240711 | 123300 | 160826739500 | 213500 | 214000 | 214000 | 213000 | 2503 |
| 360 | 20240711 | 123200 | 160291751000 | 214000 | 213500 | 214000 | 213000 | 492 |
| 361 | 20240711 | 123100 | 160186687500 | 213500 | 213500 | 214000 | 213000 | 561 |
| 362 | 20240711 | 123000 | 160066988500 | 214000 | 214000 | 214000 | 213500 | 960 |
| 363 | 20240711 | 122900 | 159861953500 | 214000 | 214000 | 214500 | 213500 | 2777 |
| 364 | 20240711 | 122800 | 159268371000 | 214000 | 213500 | 214000 | 213000 | 2008 |
| 365 | 20240711 | 122700 | 158839443500 | 213000 | 212500 | 213500 | 212500 | 327 |
| 366 | 20240711 | 122600 | 158769751500 | 213000 | 213500 | 213500 | 212500 | 584 |
| 367 | 20240711 | 122500 | 158645367000 | 213000 | 212500 | 213500 | 212500 | 765 |
| 368 | 20240711 | 122400 | 158482406500 | 212000 | 212000 | 212500 | 212000 | 227 |
| 369 | 20240711 | 122300 | 158434264500 | 212500 | 212500 | 213000 | 212000 | 316 |
| 370 | 20240711 | 122200 | 158367112500 | 212500 | 212000 | 213000 | 212000 | 1157 |
| 371 | 20240711 | 122100 | 158121147500 | 212000 | 212500 | 213000 | 212000 | 686 |
| 372 | 20240711 | 122000 | 157975514000 | 213000 | 212500 | 213000 | 212500 | 210 |
| 373 | 20240711 | 121900 | 157930887000 | 212000 | 212500 | 213000 | 212000 | 646 |
| 374 | 20240711 | 121800 | 157793655500 | 212500 | 212500 | 213000 | 212500 | 277 |
| 375 | 20240711 | 121700 | 157734720500 | 213000 | 213000 | 213000 | 212500 | 346 |
| 376 | 20240711 | 121600 | 157661172000 | 212500 | 213000 | 213000 | 212500 | 190 |
| 377 | 20240711 | 121500 | 157620746500 | 212500 | 212500 | 213000 | 212000 | 561 |
| 378 | 20240711 | 121400 | 157501554000 | 212500 | 213000 | 213000 | 212000 | 361 |
| 379 | 20240711 | 121300 | 157424850000 | 212500 | 213000 | 213000 | 212500 | 205 |
| 380 | 20240711 | 121200 | 157381276000 | 212500 | 212500 | 213000 | 212500 | 404 |
| 381 | 20240711 | 121100 | 157295326000 | 212000 | 212000 | 213000 | 212000 | 728 |
| 382 | 20240711 | 121000 | 157140777000 | 212000 | 212500 | 213000 | 212000 | 1592 |
| 383 | 20240711 | 120900 | 156802742500 | 212500 | 212500 | 213000 | 212500 | 290 |
| 384 | 20240711 | 120800 | 156741034500 | 213000 | 212500 | 213500 | 212000 | 812 |
| 385 | 20240711 | 120700 | 156568390000 | 212500 | 212500 | 213500 | 212500 | 1128 |
| 386 | 20240711 | 120600 | 156328198000 | 212500 | 212500 | 213000 | 212500 | 604 |
| 387 | 20240711 | 120500 | 156199718500 | 212500 | 212500 | 212500 | 212000 | 432 |
| 388 | 20240711 | 120400 | 156107994000 | 212000 | 212000 | 213000 | 212000 | 1162 |
| 389 | 20240711 | 120300 | 155861196000 | 212000 | 212000 | 212500 | 212000 | 478 |
| 390 | 20240711 | 120200 | 155759824500 | 212000 | 212000 | 212500 | 212000 | 341 |
| 391 | 20240711 | 120100 | 155687405000 | 212500 | 211500 | 212500 | 211500 | 1337 |
| 392 | 20240711 | 120000 | 155404009500 | 212000 | 212000 | 212000 | 211500 | 604 |
| 393 | 20240711 | 115900 | 155276169500 | 212000 | 212000 | 212000 | 211500 | 689 |
| 394 | 20240711 | 115800 | 155130318000 | 211500 | 212500 | 212500 | 211500 | 1583 |
| 395 | 20240711 | 115700 | 154794789000 | 212000 | 212000 | 212500 | 212000 | 400 |
| 396 | 20240711 | 115600 | 154709959000 | 212000 | 212500 | 213000 | 212000 | 435 |
| 397 | 20240711 | 115500 | 154617583000 | 213000 | 212000 | 213000 | 212000 | 711 |
| 398 | 20240711 | 115400 | 154466490500 | 212500 | 212000 | 212500 | 212000 | 749 |
| 399 | 20240711 | 115300 | 154307448000 | 212000 | 212000 | 212500 | 212000 | 1857 |
| 400 | 20240711 | 115200 | 153913737500 | 211500 | 212000 | 212500 | 211500 | 929 |
| 401 | 20240711 | 115100 | 153716922000 | 212500 | 212500 | 212500 | 212000 | 618 |
| 402 | 20240711 | 115000 | 153585811000 | 212500 | 212000 | 212500 | 212000 | 1006 |
| 403 | 20240711 | 114900 | 153372499000 | 212000 | 212000 | 212500 | 212000 | 306 |
| 404 | 20240711 | 114800 | 153307606000 | 212500 | 212000 | 212500 | 212000 | 1045 |
| 405 | 20240711 | 114700 | 153085621500 | 212000 | 213000 | 213000 | 212000 | 951 |
| 406 | 20240711 | 114600 | 152883584500 | 212500 | 212500 | 213000 | 212500 | 307 |
| 407 | 20240711 | 114500 | 152818290000 | 212500 | 212000 | 213000 | 212000 | 1105 |
| 408 | 20240711 | 114400 | 152583695000 | 212000 | 212500 | 212500 | 211500 | 2238 |
| 409 | 20240711 | 114300 | 152109176500 | 212500 | 212500 | 212500 | 212000 | 515 |
| 410 | 20240711 | 114200 | 151999857500 | 212500 | 212500 | 212500 | 212000 | 1329 |
| 411 | 20240711 | 114100 | 151717717500 | 213000 | 212500 | 213000 | 212500 | 527 |
| 412 | 20240711 | 114000 | 151605699500 | 212500 | 212500 | 213000 | 212500 | 390 |
| 413 | 20240711 | 113900 | 151522732000 | 212500 | 212500 | 213000 | 212500 | 318 |
| 414 | 20240711 | 113800 | 151455121000 | 213000 | 212500 | 213000 | 212500 | 249 |
| 415 | 20240711 | 113700 | 151402174000 | 213000 | 212500 | 213000 | 212500 | 530 |
| 416 | 20240711 | 113600 | 151289375000 | 212500 | 212500 | 213000 | 212500 | 540 |
| 417 | 20240711 | 113500 | 151174602000 | 212500 | 212500 | 213000 | 212500 | 582 |
| 418 | 20240711 | 113400 | 151050845500 | 212500 | 212500 | 213000 | 212000 | 1322 |
| 419 | 20240711 | 113300 | 150769835000 | 212500 | 213500 | 213500 | 212500 | 3023 |
| 420 | 20240711 | 113200 | 150126530000 | 213500 | 213000 | 213500 | 213000 | 620 |
| 421 | 20240711 | 113100 | 149994242500 | 213500 | 214500 | 214500 | 213000 | 4128 |
| 422 | 20240711 | 113000 | 149111165500 | 214000 | 214500 | 215000 | 214000 | 1833 |
| 423 | 20240711 | 112900 | 148718264000 | 214500 | 215000 | 215000 | 214000 | 5479 |
| 424 | 20240711 | 112800 | 147541989500 | 214500 | 214000 | 215000 | 214000 | 2106 |
| 425 | 20240711 | 112700 | 147090239000 | 214000 | 214000 | 214500 | 214000 | 529 |
| 426 | 20240711 | 112600 | 146976933500 | 214500 | 214000 | 214500 | 213500 | 1339 |
| 427 | 20240711 | 112500 | 146690269000 | 213500 | 213500 | 214000 | 213000 | 1318 |
| 428 | 20240711 | 112400 | 146408526500 | 213000 | 213000 | 213500 | 213000 | 985 |
| 429 | 20240711 | 112300 | 146198303000 | 213000 | 213000 | 213500 | 213000 | 319 |
| 430 | 20240711 | 112200 | 146130317000 | 213000 | 213500 | 213500 | 213000 | 799 |
| 431 | 20240711 | 112100 | 145959992500 | 213500 | 213500 | 213500 | 213000 | 380 |
| 432 | 20240711 | 112000 | 145878940500 | 213500 | 213500 | 213500 | 213000 | 1089 |
| 433 | 20240711 | 111900 | 145646580500 | 213500 | 213500 | 214000 | 213500 | 364 |
| 434 | 20240711 | 111800 | 145568794000 | 213500 | 213500 | 214000 | 213500 | 894 |
| 435 | 20240711 | 111700 | 145377634000 | 214000 | 214000 | 214000 | 213500 | 1575 |
| 436 | 20240711 | 111600 | 145041154000 | 214000 | 214000 | 214000 | 213500 | 1364 |
| 437 | 20240711 | 111500 | 144749729000 | 214000 | 214000 | 215000 | 213500 | 5448 |
| 438 | 20240711 | 111400 | 143582635000 | 214500 | 213500 | 214500 | 213000 | 2558 |
| 439 | 20240711 | 111300 | 143035536000 | 213500 | 214000 | 214000 | 213000 | 1229 |
| 440 | 20240711 | 111200 | 142773151500 | 214000 | 214000 | 214500 | 213500 | 8142 |
| 441 | 20240711 | 111100 | 141029857000 | 214000 | 213000 | 214500 | 213000 | 4734 |
| 442 | 20240711 | 111000 | 140017626500 | 213500 | 212500 | 213500 | 212500 | 2270 |
| 443 | 20240711 | 110900 | 139534171000 | 212500 | 213000 | 213000 | 212500 | 697 |
| 444 | 20240711 | 110800 | 139385941000 | 213000 | 213000 | 213000 | 212000 | 639 |
| 445 | 20240711 | 110700 | 139250232000 | 213000 | 212000 | 213000 | 212000 | 1121 |
| 446 | 20240711 | 110600 | 139012163500 | 212000 | 212500 | 212500 | 212000 | 577 |
| 447 | 20240711 | 110500 | 138889740500 | 212000 | 212500 | 213000 | 212000 | 6697 |
| 448 | 20240711 | 110400 | 137464699000 | 212500 | 211500 | 213000 | 211500 | 3714 |
| 449 | 20240711 | 110300 | 136676895000 | 211500 | 212000 | 212000 | 211500 | 1097 |
| 450 | 20240711 | 110200 | 136444574000 | 211500 | 210500 | 212000 | 210500 | 2813 |
| 451 | 20240711 | 110100 | 135850717000 | 210500 | 210500 | 211000 | 210500 | 836 |
| 452 | 20240711 | 110000 | 135674611500 | 211000 | 210000 | 211000 | 210000 | 805 |
| 453 | 20240711 | 105900 | 135505057000 | 210000 | 210000 | 211000 | 210000 | 1346 |
| 454 | 20240711 | 105800 | 135221766000 | 210000 | 210000 | 210500 | 210000 | 1010 |
| 455 | 20240711 | 105700 | 135009545500 | 210000 | 210500 | 211000 | 210000 | 1067 |
| 456 | 20240711 | 105600 | 134785091000 | 211000 | 210000 | 211000 | 210000 | 2412 |
| 457 | 20240711 | 105500 | 134277834000 | 210000 | 209500 | 210500 | 209000 | 3997 |
| 458 | 20240711 | 105400 | 133441085000 | 209000 | 209000 | 209500 | 208500 | 7204 |
| 459 | 20240711 | 105300 | 131935114500 | 209000 | 210000 | 210000 | 209000 | 5422 |
| 460 | 20240711 | 105200 | 130800295000 | 209500 | 210000 | 210500 | 209500 | 5194 |
| 461 | 20240711 | 105100 | 129709865500 | 210000 | 210500 | 211000 | 210000 | 2346 |
| 462 | 20240711 | 105000 | 129215949500 | 211000 | 210500 | 211000 | 210500 | 861 |
| 463 | 20240711 | 104900 | 129034437000 | 210500 | 211000 | 211000 | 210500 | 851 |
| 464 | 20240711 | 104800 | 128855205000 | 210500 | 210500 | 211000 | 210500 | 868 |
| 465 | 20240711 | 104700 | 128672416500 | 210500 | 210500 | 211000 | 210500 | 677 |
| 466 | 20240711 | 104600 | 128529852500 | 210500 | 211500 | 211500 | 210500 | 3554 |
| 467 | 20240711 | 104500 | 127780307500 | 211000 | 211000 | 211500 | 211000 | 772 |
| 468 | 20240711 | 104400 | 127617247000 | 211500 | 211000 | 211500 | 211000 | 537 |
| 469 | 20240711 | 104300 | 127503835000 | 211500 | 211500 | 211500 | 211000 | 547 |
| 470 | 20240711 | 104200 | 127388263500 | 211000 | 211000 | 212000 | 211000 | 1238 |
| 471 | 20240711 | 104100 | 127126635500 | 211000 | 211000 | 211500 | 211000 | 797 |
| 472 | 20240711 | 104000 | 126958357500 | 211500 | 212500 | 212500 | 211000 | 3942 |
| 473 | 20240711 | 103900 | 126123104500 | 212500 | 212000 | 212500 | 212000 | 693 |
| 474 | 20240711 | 103800 | 125976023000 | 212000 | 211500 | 212500 | 211500 | 2310 |
| 475 | 20240711 | 103700 | 125486306000 | 211500 | 211500 | 212000 | 211000 | 958 |
| 476 | 20240711 | 103600 | 125283746000 | 212000 | 211000 | 212000 | 210000 | 6404 |
| 477 | 20240711 | 103500 | 123932713000 | 211000 | 210500 | 211500 | 210500 | 2654 |
| 478 | 20240711 | 103400 | 123373064500 | 210500 | 210500 | 211500 | 210500 | 3058 |
| 479 | 20240711 | 103300 | 122727909000 | 210000 | 210500 | 211000 | 210000 | 2876 |
| 480 | 20240711 | 103200 | 122122800500 | 210500 | 210500 | 211000 | 210500 | 1312 |
| 481 | 20240711 | 103100 | 121846537000 | 210500 | 211000 | 211500 | 210500 | 1706 |
| 482 | 20240711 | 103000 | 121486762000 | 211000 | 211000 | 211500 | 211000 | 1507 |
| 483 | 20240711 | 102900 | 121168519000 | 211000 | 211000 | 211500 | 210500 | 3335 |
| 484 | 20240711 | 102800 | 120465320000 | 210500 | 211500 | 211500 | 210500 | 2351 |
| 485 | 20240711 | 102700 | 119968800000 | 211500 | 211500 | 212000 | 211000 | 1118 |
| 486 | 20240711 | 102600 | 119732345000 | 211500 | 212000 | 212000 | 211000 | 2042 |
| 487 | 20240711 | 102500 | 119300397000 | 211500 | 211500 | 212000 | 211500 | 1193 |
| 488 | 20240711 | 102400 | 119047730500 | 212000 | 211000 | 212500 | 211000 | 2997 |
| 489 | 20240711 | 102300 | 118413021000 | 211000 | 210500 | 211500 | 210000 | 2781 |
| 490 | 20240711 | 102200 | 117827022000 | 210500 | 210500 | 210500 | 210000 | 3050 |
| 491 | 20240711 | 102100 | 117185996500 | 210000 | 210500 | 211000 | 210000 | 3277 |
| 492 | 20240711 | 102000 | 116497163000 | 210000 | 210500 | 211000 | 209500 | 13982 |
| 493 | 20240711 | 101900 | 113561466000 | 210500 | 210500 | 211000 | 210000 | 4346 |
| 494 | 20240711 | 101800 | 112648377500 | 210500 | 211000 | 211000 | 210000 | 6055 |
| 495 | 20240711 | 101700 | 111374440500 | 210500 | 210500 | 211000 | 210500 | 1894 |
| 496 | 20240711 | 101600 | 110975404500 | 211000 | 210500 | 211000 | 210500 | 2774 |
| 497 | 20240711 | 101500 | 110391299500 | 211000 | 211000 | 211500 | 210500 | 5250 |
| 498 | 20240711 | 101400 | 109283726000 | 211000 | 211000 | 211500 | 211000 | 1318 |
| 499 | 20240711 | 101300 | 109005278000 | 211500 | 211500 | 211500 | 211000 | 3030 |
| 500 | 20240711 | 101200 | 108365798500 | 211000 | 211000 | 211500 | 211000 | 2842 |
| 501 | 20240711 | 101100 | 107765732000 | 211000 | 211500 | 211500 | 211000 | 4710 |
| 502 | 20240711 | 101000 | 106771642500 | 211000 | 212500 | 213000 | 211000 | 11321 |
| 503 | 20240711 | 100900 | 104375134000 | 212500 | 214000 | 214000 | 212500 | 3926 |
| 504 | 20240711 | 100800 | 103538834500 | 214000 | 213500 | 214500 | 213000 | 1753 |
| 505 | 20240711 | 100700 | 103164369000 | 213500 | 213500 | 214500 | 213000 | 1806 |
| 506 | 20240711 | 100600 | 102778787000 | 213500 | 214500 | 214500 | 213500 | 2659 |
| 507 | 20240711 | 100500 | 102209805500 | 214500 | 214500 | 215500 | 214000 | 6180 |
| 508 | 20240711 | 100400 | 100882673000 | 214000 | 214500 | 215000 | 213500 | 5686 |
| 509 | 20240711 | 100300 | 99663563500 | 214000 | 212000 | 214500 | 212000 | 3980 |
| 510 | 20240711 | 100200 | 98813935000 | 212500 | 212500 | 212500 | 212000 | 1536 |
| 511 | 20240711 | 100100 | 98487728500 | 212500 | 212000 | 212500 | 212000 | 1299 |
| 512 | 20240711 | 100000 | 98211999500 | 212000 | 213000 | 213000 | 212000 | 1389 |
| 513 | 20240711 | 095900 | 97917338000 | 213000 | 212500 | 213000 | 212000 | 2371 |
| 514 | 20240711 | 095800 | 97413960500 | 212500 | 212000 | 213000 | 212000 | 2487 |
| 515 | 20240711 | 095700 | 96886415500 | 212500 | 212000 | 212500 | 212000 | 695 |
| 516 | 20240711 | 095600 | 96738995500 | 212000 | 212500 | 213000 | 211500 | 3692 |
| 517 | 20240711 | 095500 | 95955972000 | 212500 | 213500 | 213500 | 212000 | 5015 |
| 518 | 20240711 | 095400 | 94890651000 | 213000 | 213000 | 214000 | 213000 | 3555 |
| 519 | 20240711 | 095300 | 94132639000 | 213000 | 213000 | 213500 | 212500 | 2302 |
| 520 | 20240711 | 095200 | 93642499000 | 213000 | 212500 | 213000 | 212000 | 3864 |
| 521 | 20240711 | 095100 | 92820761500 | 212500 | 211000 | 213000 | 211000 | 6686 |
| 522 | 20240711 | 095000 | 91404890000 | 211000 | 211000 | 211500 | 210500 | 8748 |
| 523 | 20240711 | 094900 | 89561024500 | 210500 | 211500 | 212000 | 210500 | 10089 |
| 524 | 20240711 | 094800 | 87429882500 | 211500 | 212000 | 212500 | 210500 | 13621 |
| 525 | 20240711 | 094700 | 84548936500 | 212000 | 212000 | 212500 | 212000 | 3772 |
| 526 | 20240711 | 094600 | 83749093000 | 212000 | 213000 | 213500 | 212000 | 2550 |
| 527 | 20240711 | 094500 | 83206858500 | 213000 | 213000 | 213500 | 212000 | 10017 |
| 528 | 20240711 | 094400 | 81076956500 | 213000 | 213000 | 213500 | 213000 | 1690 |
| 529 | 20240711 | 094300 | 80716782500 | 213000 | 214000 | 214000 | 213000 | 5257 |
| 530 | 20240711 | 094200 | 79593640000 | 213500 | 213000 | 214000 | 213000 | 2403 |
| 531 | 20240711 | 094100 | 79080448500 | 213000 | 212500 | 214000 | 212000 | 7002 |
| 532 | 20240711 | 094000 | 77590856500 | 213000 | 213500 | 214000 | 212000 | 8175 |
| 533 | 20240711 | 093900 | 75850614500 | 214000 | 214000 | 214500 | 213000 | 9971 |
| 534 | 20240711 | 093800 | 73720182500 | 214000 | 216000 | 216000 | 214000 | 8494 |
| 535 | 20240711 | 093700 | 71894833000 | 216000 | 216000 | 216500 | 215500 | 1150 |
| 536 | 20240711 | 093600 | 71646397000 | 216500 | 216500 | 217500 | 215500 | 3367 |
| 537 | 20240711 | 093500 | 70918839000 | 216500 | 216000 | 217000 | 216000 | 1987 |
| 538 | 20240711 | 093400 | 70488492000 | 216500 | 216500 | 216500 | 216000 | 1007 |
| 539 | 20240711 | 093300 | 70270924500 | 216500 | 216000 | 217000 | 216000 | 1620 |
| 540 | 20240711 | 093200 | 69920610500 | 216500 | 216000 | 217500 | 216000 | 4087 |
| 541 | 20240711 | 093100 | 69035095000 | 216000 | 216500 | 217000 | 215500 | 6577 |
| 542 | 20240711 | 093000 | 67613479500 | 216500 | 218000 | 218000 | 216500 | 1024 |
| 543 | 20240711 | 092900 | 67391191500 | 218000 | 217500 | 218000 | 216500 | 2464 |
| 544 | 20240711 | 092800 | 66856449000 | 217000 | 216500 | 217500 | 216500 | 4105 |
| 545 | 20240711 | 092700 | 65966601500 | 216500 | 218000 | 218000 | 216500 | 2629 |
| 546 | 20240711 | 092600 | 65395825500 | 218000 | 216500 | 218500 | 216000 | 7469 |
| 547 | 20240711 | 092500 | 63777431000 | 217000 | 217500 | 218000 | 216000 | 7864 |
| 548 | 20240711 | 092400 | 62071643500 | 217500 | 217500 | 218000 | 217500 | 2373 |
| 549 | 20240711 | 092300 | 61555307500 | 217500 | 218000 | 218500 | 217000 | 7844 |
| 550 | 20240711 | 092200 | 59848647500 | 218500 | 219500 | 219500 | 218000 | 5456 |
| 551 | 20240711 | 092100 | 58654346000 | 219500 | 218000 | 219500 | 218000 | 3604 |
| 552 | 20240711 | 092000 | 57865748000 | 218000 | 218500 | 219000 | 217500 | 5234 |
| 553 | 20240711 | 091900 | 56722787500 | 218500 | 219500 | 220000 | 218000 | 9226 |
| 554 | 20240711 | 091800 | 54701877500 | 219500 | 220000 | 220000 | 219000 | 9173 |
| 555 | 20240711 | 091700 | 52686387500 | 220000 | 219000 | 221000 | 218500 | 16869 |
| 556 | 20240711 | 091600 | 48976769500 | 219000 | 219500 | 219500 | 218500 | 11186 |
| 557 | 20240711 | 091500 | 46524824500 | 219000 | 218000 | 220000 | 218000 | 26648 |
| 558 | 20240711 | 091400 | 40680231500 | 219000 | 217000 | 219000 | 216500 | 13066 |
| 559 | 20240711 | 091300 | 37834146000 | 216500 | 216500 | 217000 | 215500 | 2845 |
| 560 | 20240711 | 091200 | 37218042500 | 216500 | 215000 | 216500 | 214500 | 5171 |
| 561 | 20240711 | 091100 | 36103090000 | 215000 | 213500 | 215500 | 213000 | 5287 |
| 562 | 20240711 | 091000 | 34971910500 | 213500 | 215500 | 215500 | 213000 | 15903 |
| 563 | 20240711 | 090900 | 31574528500 | 215000 | 215500 | 216000 | 214500 | 5460 |
| 564 | 20240711 | 090800 | 30399776000 | 216000 | 216000 | 216500 | 215000 | 4265 |
| 565 | 20240711 | 090700 | 29479166500 | 215000 | 216000 | 216500 | 214000 | 7927 |
| 566 | 20240711 | 090600 | 27774902000 | 216000 | 216500 | 217500 | 215500 | 15765 |
| 567 | 20240711 | 090500 | 24357018000 | 216500 | 215000 | 216500 | 214000 | 11296 |
| 568 | 20240711 | 090400 | 21927019000 | 215000 | 215500 | 216000 | 214000 | 11386 |
| 569 | 20240711 | 090300 | 19478137500 | 215500 | 212500 | 216000 | 212000 | 10482 |
| 570 | 20240711 | 090200 | 17229947000 | 212500 | 214000 | 215000 | 211000 | 20182 |
| 571 | 20240711 | 090100 | 12933679000 | 214500 | 217000 | 218500 | 213500 | 20479 |
| 572 | 20240711 | 090000 | 8502529000 | 217000 | 212000 | 217500 | 211500 | 39749 |