35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240704 | 183200 | 1680790360500 | 230000 | 230000 | 230000 | 230000 | 276105 |
| 3 | 20240704 | 183100 | 1680790360500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 4 | 20240704 | 183000 | 1680790360500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 5 | 20240704 | 182900 | 1680790360500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 6 | 20240704 | 182800 | 1680790360500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 7 | 20240704 | 182700 | 1680790360500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 8 | 20240704 | 182600 | 1680790360500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 9 | 20240704 | 182500 | 1680790360500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 10 | 20240704 | 182400 | 1680790360500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 11 | 20240704 | 182300 | 1680790360500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 12 | 20240704 | 182200 | 1680790360500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 13 | 20240704 | 182100 | 1680790360500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 14 | 20240704 | 182000 | 1680790360500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 15 | 20240704 | 181900 | 1680790360500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 16 | 20240704 | 181800 | 1680790360500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 17 | 20240704 | 181700 | 1680790360500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 18 | 20240704 | 181600 | 1680790360500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 19 | 20240704 | 181500 | 1680790360500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 20 | 20240704 | 181400 | 1680790360500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 21 | 20240704 | 181300 | 1680790360500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 22 | 20240704 | 181200 | 1680790360500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 23 | 20240704 | 181100 | 1680790360500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 24 | 20240704 | 181000 | 1680790360500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 25 | 20240704 | 180900 | 1680790360500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 26 | 20240704 | 180800 | 1680790360500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 27 | 20240704 | 180700 | 1680790360500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 28 | 20240704 | 180600 | 1680790360500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 29 | 20240704 | 180500 | 1680790360500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 30 | 20240704 | 180400 | 1680790360500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 31 | 20240704 | 180300 | 1680790360500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 32 | 20240704 | 180200 | 1680790360500 | 230000 | 230000 | 230000 | 230000 | 276105 |
| 33 | 20240704 | 180100 | 1680790360500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 34 | 20240704 | 180000 | 1680790360500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 35 | 20240704 | 175900 | 1680790360500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 36 | 20240704 | 175800 | 1680790360500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 37 | 20240704 | 175700 | 1680790360500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 38 | 20240704 | 175600 | 1680790360500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 39 | 20240704 | 175500 | 1680790360500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 40 | 20240704 | 175400 | 1680790360500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 41 | 20240704 | 175300 | 1680790360500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 42 | 20240704 | 175200 | 1680790360500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 43 | 20240704 | 175100 | 1680790360500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 44 | 20240704 | 175000 | 1680790360500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 45 | 20240704 | 174900 | 1680790360500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 46 | 20240704 | 174800 | 1680790360500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 47 | 20240704 | 174700 | 1680790360500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 48 | 20240704 | 174600 | 1680790360500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 49 | 20240704 | 174500 | 1680790360500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 50 | 20240704 | 174400 | 1680790360500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 51 | 20240704 | 174300 | 1680790360500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 52 | 20240704 | 174200 | 1680790360500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 53 | 20240704 | 174100 | 1680790360500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 54 | 20240704 | 174000 | 1680790360500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 55 | 20240704 | 173900 | 1680790360500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 56 | 20240704 | 173800 | 1680790360500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 57 | 20240704 | 173700 | 1680790360500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 58 | 20240704 | 173600 | 1680790360500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 59 | 20240704 | 173500 | 1680790360500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 60 | 20240704 | 173400 | 1680790360500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 61 | 20240704 | 173300 | 1680790360500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 62 | 20240704 | 173200 | 1680790360500 | 230000 | 230000 | 230000 | 230000 | 276105 |
| 63 | 20240704 | 173100 | 1680790360500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 64 | 20240704 | 173000 | 1680790360500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 65 | 20240704 | 172900 | 1680790360500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 66 | 20240704 | 172800 | 1680790360500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 67 | 20240704 | 172700 | 1680790360500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 68 | 20240704 | 172600 | 1680790360500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 69 | 20240704 | 172500 | 1680790360500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 70 | 20240704 | 172400 | 1680790360500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 71 | 20240704 | 172300 | 1680790360500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 72 | 20240704 | 172200 | 1680790360500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 73 | 20240704 | 172100 | 1680790360500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 74 | 20240704 | 172000 | 1680790360500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 75 | 20240704 | 171900 | 1680790360500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 76 | 20240704 | 171800 | 1680790360500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 77 | 20240704 | 171700 | 1680790360500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 78 | 20240704 | 171600 | 1680790360500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 79 | 20240704 | 171500 | 1680790360500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 80 | 20240704 | 171400 | 1680790360500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 81 | 20240704 | 171300 | 1680790360500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 82 | 20240704 | 171200 | 1680790360500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 83 | 20240704 | 171100 | 1680790360500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 84 | 20240704 | 171000 | 1680790360500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 85 | 20240704 | 170900 | 1680790360500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 86 | 20240704 | 170800 | 1680790360500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 87 | 20240704 | 170700 | 1680790360500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 88 | 20240704 | 170600 | 1680790360500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 89 | 20240704 | 170500 | 1680790360500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 90 | 20240704 | 170400 | 1680790360500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 91 | 20240704 | 170300 | 1680790360500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 92 | 20240704 | 170200 | 1680790360500 | 230000 | 230000 | 230000 | 230000 | 276105 |
| 93 | 20240704 | 170100 | 1680790360500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 94 | 20240704 | 170000 | 1680790360500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 95 | 20240704 | 165900 | 1680790360500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 96 | 20240704 | 165800 | 1680790360500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 97 | 20240704 | 165700 | 1680790360500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 98 | 20240704 | 165600 | 1680790360500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 99 | 20240704 | 165500 | 1680790360500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 100 | 20240704 | 165400 | 1680790360500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 101 | 20240704 | 165300 | 1680790360500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 102 | 20240704 | 165200 | 1680790360500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 103 | 20240704 | 165100 | 1680790360500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 104 | 20240704 | 165000 | 1680790360500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 105 | 20240704 | 164900 | 1680790360500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 106 | 20240704 | 164800 | 1680790360500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 107 | 20240704 | 164700 | 1680790360500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 108 | 20240704 | 164600 | 1680790360500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 109 | 20240704 | 164500 | 1680790360500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 110 | 20240704 | 164400 | 1680790360500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 111 | 20240704 | 164300 | 1680790360500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 112 | 20240704 | 164200 | 1680790360500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 113 | 20240704 | 164100 | 1680790360500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 114 | 20240704 | 164000 | 1680790360500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 115 | 20240704 | 163900 | 1680790360500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 116 | 20240704 | 163800 | 1680790360500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 117 | 20240704 | 163700 | 1680790360500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 118 | 20240704 | 163600 | 1680790360500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 119 | 20240704 | 163500 | 1680790360500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 120 | 20240704 | 163400 | 1680790360500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 121 | 20240704 | 163300 | 1680790360500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 122 | 20240704 | 163200 | 1680790360500 | 230000 | 230000 | 230000 | 230000 | 276105 |
| 123 | 20240704 | 163100 | 1680790360500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 124 | 20240704 | 163000 | 1680790360500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 125 | 20240704 | 162900 | 1680790360500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 126 | 20240704 | 162800 | 1680790360500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 127 | 20240704 | 162700 | 1680790360500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 128 | 20240704 | 162600 | 1680790360500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 129 | 20240704 | 162500 | 1680790360500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 130 | 20240704 | 162400 | 1680790360500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 131 | 20240704 | 162300 | 1680790360500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 132 | 20240704 | 162200 | 1680790360500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 133 | 20240704 | 162100 | 1680790360500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 134 | 20240704 | 162000 | 1680790360500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 135 | 20240704 | 161900 | 1680790360500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 136 | 20240704 | 161800 | 1680790360500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 137 | 20240704 | 161700 | 1680790360500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 138 | 20240704 | 161600 | 1680790360500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 139 | 20240704 | 161500 | 1680790360500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 140 | 20240704 | 161400 | 1680790360500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 141 | 20240704 | 161300 | 1680790360500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 142 | 20240704 | 161200 | 1680790360500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 143 | 20240704 | 161100 | 1680790360500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 144 | 20240704 | 161000 | 1680790360500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 145 | 20240704 | 160900 | 1680790360500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 146 | 20240704 | 160800 | 1680790360500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 147 | 20240704 | 160700 | 1680790360500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 148 | 20240704 | 160600 | 1680790360500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 149 | 20240704 | 160500 | 1680790360500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 150 | 20240704 | 160400 | 1680790360500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 151 | 20240704 | 160300 | 1680790360500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 152 | 20240704 | 160200 | 1680790360500 | 230000 | 230000 | 230000 | 230000 | 276105 |
| 153 | 20240704 | 160100 | 1680790360500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 154 | 20240704 | 160000 | 1680790360500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 155 | 20240704 | 155900 | 1680790360500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 156 | 20240704 | 155800 | 1680790360500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 157 | 20240704 | 155700 | 1680790360500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 158 | 20240704 | 155600 | 1680790360500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 159 | 20240704 | 155500 | 1680790360500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 160 | 20240704 | 155400 | 1680790360500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 161 | 20240704 | 155300 | 1680790360500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 162 | 20240704 | 155200 | 1680790360500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 163 | 20240704 | 155100 | 1680790360500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 164 | 20240704 | 155000 | 1680790360500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 165 | 20240704 | 154900 | 1680790360500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 166 | 20240704 | 154800 | 1680790360500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 167 | 20240704 | 154700 | 1680790360500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 168 | 20240704 | 154600 | 1680790360500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 169 | 20240704 | 154500 | 1680790360500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 170 | 20240704 | 154400 | 1680790360500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 171 | 20240704 | 154300 | 1680790360500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 172 | 20240704 | 154200 | 1680790360500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 173 | 20240704 | 154100 | 1680790360500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 174 | 20240704 | 154000 | 1680790360500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 175 | 20240704 | 153900 | 1680790360500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 176 | 20240704 | 153800 | 1680790360500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 177 | 20240704 | 153700 | 1680790360500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 178 | 20240704 | 153600 | 1680790360500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 179 | 20240704 | 153500 | 1680790360500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 180 | 20240704 | 153400 | 1680790360500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 181 | 20240704 | 153300 | 1680790360500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 182 | 20240704 | 153200 | 1680790360500 | 230000 | 230000 | 230000 | 230000 | 276105 |
| 183 | 20240704 | 153100 | 1680790360500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 184 | 20240704 | 153000 | 1680790360500 | 230000 | 230000 | 230000 | 230000 | 276105 |
| 185 | 20240704 | 152900 | 1617286210500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 186 | 20240704 | 152800 | 1617286210500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 187 | 20240704 | 152700 | 1617286210500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 188 | 20240704 | 152600 | 1617286210500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 189 | 20240704 | 152500 | 1617286210500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 190 | 20240704 | 152400 | 1617286210500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 191 | 20240704 | 152300 | 1617286210500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 192 | 20240704 | 152200 | 1617286210500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 193 | 20240704 | 152100 | 1617286210500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 194 | 20240704 | 152000 | 1617286210500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 195 | 20240704 | 151900 | 1617286210500 | 229500 | 229000 | 231000 | 228500 | 41279 |
| 196 | 20240704 | 151800 | 1607799677000 | 229000 | 228000 | 229000 | 228000 | 51892 |
| 197 | 20240704 | 151700 | 1595927489000 | 228000 | 228500 | 229000 | 228000 | 43103 |
| 198 | 20240704 | 151600 | 1586079149000 | 228500 | 229000 | 229000 | 228500 | 23170 |
| 199 | 20240704 | 151500 | 1580784349000 | 228500 | 229000 | 229000 | 228500 | 12844 |
| 200 | 20240704 | 151400 | 1577847614000 | 228500 | 229000 | 229000 | 228500 | 8781 |
| 201 | 20240704 | 151300 | 1575840496500 | 228500 | 228500 | 229000 | 228500 | 9727 |
| 202 | 20240704 | 151200 | 1573615261000 | 228500 | 229500 | 229500 | 228500 | 35614 |
| 203 | 20240704 | 151100 | 1565457742000 | 229500 | 229000 | 229500 | 229000 | 6530 |
| 204 | 20240704 | 151000 | 1563961075500 | 229000 | 229500 | 229500 | 229000 | 4381 |
| 205 | 20240704 | 150900 | 1562957079000 | 229000 | 229500 | 229500 | 229000 | 16329 |
| 206 | 20240704 | 150800 | 1559211804500 | 229000 | 229500 | 229500 | 229000 | 4228 |
| 207 | 20240704 | 150700 | 1558243051500 | 229500 | 229000 | 229500 | 229000 | 6208 |
| 208 | 20240704 | 150600 | 1556820720500 | 229500 | 229500 | 229500 | 229000 | 10300 |
| 209 | 20240704 | 150500 | 1554459524000 | 229500 | 228500 | 229500 | 228500 | 48774 |
| 210 | 20240704 | 150400 | 1543294027000 | 228500 | 229500 | 229500 | 228500 | 46874 |
| 211 | 20240704 | 150300 | 1532562094500 | 229500 | 229000 | 229500 | 229000 | 3889 |
| 212 | 20240704 | 150200 | 1531670935500 | 229500 | 229000 | 229500 | 229000 | 11334 |
| 213 | 20240704 | 150100 | 1529072754500 | 229000 | 229000 | 229500 | 229000 | 7507 |
| 214 | 20240704 | 150000 | 1527352274500 | 229000 | 229000 | 229500 | 229000 | 6215 |
| 215 | 20240704 | 145900 | 1525928350000 | 229000 | 229000 | 229500 | 229000 | 6012 |
| 216 | 20240704 | 145800 | 1524550329500 | 229000 | 229500 | 230000 | 229000 | 12337 |
| 217 | 20240704 | 145700 | 1521719219000 | 229500 | 229500 | 230000 | 229500 | 7194 |
| 218 | 20240704 | 145600 | 1520067721000 | 229500 | 230000 | 230000 | 229500 | 7178 |
| 219 | 20240704 | 145500 | 1518419435500 | 229500 | 229500 | 230000 | 229500 | 7307 |
| 220 | 20240704 | 145400 | 1516741554500 | 229500 | 229000 | 230000 | 229000 | 26828 |
| 221 | 20240704 | 145300 | 1510582753000 | 229000 | 229000 | 229500 | 229000 | 4304 |
| 222 | 20240704 | 145200 | 1509596850500 | 229500 | 229000 | 229500 | 229000 | 4733 |
| 223 | 20240704 | 145100 | 1508512395500 | 229000 | 229000 | 229500 | 229000 | 4024 |
| 224 | 20240704 | 145000 | 1507590101500 | 229500 | 229000 | 229500 | 229000 | 4302 |
| 225 | 20240704 | 144900 | 1506603731000 | 229000 | 229000 | 230000 | 229000 | 36027 |
| 226 | 20240704 | 144800 | 1498341398000 | 229500 | 229500 | 230000 | 229000 | 29665 |
| 227 | 20240704 | 144700 | 1491540271000 | 229500 | 230000 | 230500 | 229500 | 26309 |
| 228 | 20240704 | 144600 | 1485493695000 | 230000 | 230500 | 230500 | 230000 | 4265 |
| 229 | 20240704 | 144500 | 1484512246500 | 230000 | 230000 | 230500 | 230000 | 4935 |
| 230 | 20240704 | 144400 | 1483376684500 | 230500 | 231000 | 231000 | 230000 | 35090 |
| 231 | 20240704 | 144300 | 1475277170000 | 231000 | 231500 | 231500 | 231000 | 5356 |
| 232 | 20240704 | 144200 | 1474039494000 | 231500 | 231500 | 231500 | 231000 | 5817 |
| 233 | 20240704 | 144100 | 1472694096500 | 231000 | 231000 | 231500 | 231000 | 3343 |
| 234 | 20240704 | 144000 | 1471921390000 | 231000 | 231000 | 231500 | 231000 | 2836 |
| 235 | 20240704 | 143900 | 1471266058000 | 231000 | 231000 | 231500 | 231000 | 3272 |
| 236 | 20240704 | 143800 | 1470509675000 | 231000 | 231000 | 231500 | 231000 | 3368 |
| 237 | 20240704 | 143700 | 1469731448500 | 231000 | 231500 | 231500 | 231000 | 5607 |
| 238 | 20240704 | 143600 | 1468434445500 | 231500 | 231000 | 231500 | 230500 | 14045 |
| 239 | 20240704 | 143500 | 1465190205500 | 231000 | 230500 | 231000 | 230000 | 26234 |
| 240 | 20240704 | 143400 | 1459141305500 | 230000 | 230500 | 230500 | 230000 | 2364 |
| 241 | 20240704 | 143300 | 1458597239000 | 230000 | 230000 | 230500 | 230000 | 2338 |
| 242 | 20240704 | 143200 | 1458059196000 | 230500 | 230000 | 230500 | 230000 | 2442 |
| 243 | 20240704 | 143100 | 1457496898500 | 230000 | 230000 | 230500 | 229500 | 35001 |
| 244 | 20240704 | 143000 | 1449445522000 | 230000 | 230000 | 230500 | 230000 | 4125 |
| 245 | 20240704 | 142900 | 1448496412000 | 230000 | 230000 | 230500 | 230000 | 2846 |
| 246 | 20240704 | 142800 | 1447841533000 | 230000 | 230000 | 230500 | 230000 | 8822 |
| 247 | 20240704 | 142700 | 1445812002000 | 230000 | 230500 | 230500 | 230000 | 1758 |
| 248 | 20240704 | 142600 | 1445407486500 | 230500 | 230500 | 231000 | 230000 | 20597 |
| 249 | 20240704 | 142500 | 1440660269500 | 230500 | 230500 | 231000 | 230500 | 5105 |
| 250 | 20240704 | 142400 | 1439482153500 | 230500 | 230500 | 231000 | 230500 | 3396 |
| 251 | 20240704 | 142300 | 1438698409000 | 231000 | 231000 | 231000 | 230500 | 6730 |
| 252 | 20240704 | 142200 | 1437144979000 | 231000 | 230000 | 231000 | 230000 | 10798 |
| 253 | 20240704 | 142100 | 1434655225000 | 230500 | 230000 | 230500 | 230000 | 15183 |
| 254 | 20240704 | 142000 | 1431156443000 | 230000 | 230500 | 231000 | 230000 | 9275 |
| 255 | 20240704 | 141900 | 1429020937000 | 230500 | 230500 | 231000 | 230500 | 7356 |
| 256 | 20240704 | 141800 | 1427325125500 | 230500 | 230000 | 231000 | 229500 | 46753 |
| 257 | 20240704 | 141700 | 1416566248500 | 230000 | 229500 | 230000 | 229000 | 11332 |
| 258 | 20240704 | 141600 | 1413965590500 | 229000 | 229500 | 230000 | 229000 | 7084 |
| 259 | 20240704 | 141500 | 1412339977500 | 230000 | 229500 | 230000 | 229000 | 4796 |
| 260 | 20240704 | 141400 | 1411239352000 | 229500 | 229500 | 230000 | 229000 | 12900 |
| 261 | 20240704 | 141300 | 1408279067500 | 229500 | 229500 | 230000 | 229500 | 19173 |
| 262 | 20240704 | 141200 | 1403878633500 | 229500 | 229500 | 230000 | 229500 | 6067 |
| 263 | 20240704 | 141100 | 1402484937500 | 229500 | 229500 | 230000 | 229500 | 2514 |
| 264 | 20240704 | 141000 | 1401907568000 | 229500 | 230000 | 230000 | 229500 | 4161 |
| 265 | 20240704 | 140900 | 1400951529000 | 229500 | 229500 | 230000 | 229500 | 3688 |
| 266 | 20240704 | 140800 | 1400104411500 | 229500 | 229500 | 230000 | 229000 | 8276 |
| 267 | 20240704 | 140700 | 1398205504000 | 229000 | 229500 | 229500 | 229000 | 5827 |
| 268 | 20240704 | 140600 | 1396868830000 | 229000 | 229000 | 229500 | 229000 | 6195 |
| 269 | 20240704 | 140500 | 1395447715500 | 229000 | 229500 | 229500 | 229000 | 7961 |
| 270 | 20240704 | 140400 | 1393621666500 | 229500 | 229000 | 230000 | 229000 | 7772 |
| 271 | 20240704 | 140300 | 1391837689500 | 229500 | 229500 | 230000 | 229000 | 26547 |
| 272 | 20240704 | 140200 | 1385746397000 | 229500 | 230000 | 230000 | 229500 | 2090 |
| 273 | 20240704 | 140100 | 1385266452500 | 229500 | 229500 | 230000 | 229500 | 4450 |
| 274 | 20240704 | 140000 | 1384243748500 | 229500 | 229000 | 230000 | 229000 | 12828 |
| 275 | 20240704 | 135900 | 1381300598500 | 229000 | 228500 | 229500 | 228500 | 17840 |
| 276 | 20240704 | 135800 | 1377215561500 | 228500 | 228500 | 229000 | 228500 | 2570 |
| 277 | 20240704 | 135700 | 1376627877000 | 229000 | 228500 | 229000 | 228500 | 1819 |
| 278 | 20240704 | 135600 | 1376211862000 | 228500 | 228500 | 229000 | 228000 | 13086 |
| 279 | 20240704 | 135500 | 1373221265500 | 229000 | 228500 | 229000 | 228500 | 3476 |
| 280 | 20240704 | 135400 | 1372426112000 | 229000 | 228500 | 229000 | 228000 | 12028 |
| 281 | 20240704 | 135300 | 1369677386500 | 228500 | 228000 | 229000 | 228000 | 32839 |
| 282 | 20240704 | 135200 | 1362168244500 | 228000 | 228000 | 228500 | 228000 | 3617 |
| 283 | 20240704 | 135100 | 1361343304000 | 228000 | 228500 | 228500 | 228000 | 5248 |
| 284 | 20240704 | 135000 | 1360145551000 | 228000 | 228000 | 228500 | 228000 | 4631 |
| 285 | 20240704 | 134900 | 1359088556000 | 228000 | 228000 | 228500 | 228000 | 4005 |
| 286 | 20240704 | 134800 | 1358174568500 | 228000 | 228000 | 228500 | 228000 | 3732 |
| 287 | 20240704 | 134700 | 1357323363500 | 228500 | 227500 | 228500 | 227500 | 21879 |
| 288 | 20240704 | 134600 | 1352335366000 | 228000 | 228000 | 228000 | 227500 | 3233 |
| 289 | 20240704 | 134500 | 1351599375000 | 227500 | 227500 | 228000 | 227500 | 7325 |
| 290 | 20240704 | 134400 | 1349930849000 | 227500 | 228000 | 228000 | 227500 | 5446 |
| 291 | 20240704 | 134300 | 1348691396500 | 227500 | 228000 | 228000 | 227500 | 5374 |
| 292 | 20240704 | 134200 | 1347468525500 | 227500 | 227500 | 228000 | 227500 | 5164 |
| 293 | 20240704 | 134100 | 1346293543000 | 227500 | 228500 | 228500 | 227500 | 18325 |
| 294 | 20240704 | 134000 | 1342121791500 | 228000 | 228500 | 229000 | 228000 | 67397 |
| 295 | 20240704 | 133900 | 1326733516000 | 228500 | 228500 | 229000 | 228500 | 3635 |
| 296 | 20240704 | 133800 | 1325902738500 | 228500 | 228500 | 229000 | 228500 | 4274 |
| 297 | 20240704 | 133700 | 1324925888000 | 228500 | 229000 | 229000 | 228500 | 5348 |
| 298 | 20240704 | 133600 | 1323702644000 | 228500 | 228500 | 229000 | 228500 | 6376 |
| 299 | 20240704 | 133500 | 1322245131500 | 228500 | 228500 | 229000 | 228500 | 3960 |
| 300 | 20240704 | 133400 | 1321339952000 | 228500 | 228500 | 229000 | 228500 | 3242 |
| 301 | 20240704 | 133300 | 1320598972500 | 228500 | 228500 | 229000 | 228500 | 6608 |
| 302 | 20240704 | 133200 | 1319087090000 | 228500 | 228500 | 229000 | 228500 | 10275 |
| 303 | 20240704 | 133100 | 1316735933000 | 229000 | 228500 | 229500 | 228500 | 25885 |
| 304 | 20240704 | 133000 | 1310811446000 | 229000 | 227500 | 229000 | 227500 | 27921 |
| 305 | 20240704 | 132900 | 1304438033000 | 227500 | 227500 | 228000 | 227500 | 12600 |
| 306 | 20240704 | 132800 | 1301571005500 | 227500 | 227500 | 228000 | 227500 | 10667 |
| 307 | 20240704 | 132700 | 1299143051000 | 227500 | 227500 | 228000 | 227500 | 7964 |
| 308 | 20240704 | 132600 | 1297330918500 | 227500 | 227500 | 228000 | 227500 | 8558 |
| 309 | 20240704 | 132500 | 1295382686500 | 228000 | 228000 | 228500 | 227500 | 27267 |
| 310 | 20240704 | 132400 | 1289168277000 | 228000 | 228500 | 228500 | 228000 | 9436 |
| 311 | 20240704 | 132300 | 1287015812000 | 228000 | 228000 | 228500 | 228000 | 7092 |
| 312 | 20240704 | 132200 | 1285397887500 | 228000 | 228000 | 228500 | 228000 | 3873 |
| 313 | 20240704 | 132100 | 1284514555500 | 228500 | 228000 | 228500 | 228000 | 4332 |
| 314 | 20240704 | 132000 | 1283526665500 | 228000 | 228000 | 228500 | 228000 | 3712 |
| 315 | 20240704 | 131900 | 1282680144500 | 228000 | 227500 | 228500 | 227500 | 12484 |
| 316 | 20240704 | 131800 | 1279834982000 | 227500 | 228000 | 228500 | 227500 | 51893 |
| 317 | 20240704 | 131700 | 1268008083000 | 228500 | 228500 | 228500 | 228000 | 15227 |
| 318 | 20240704 | 131600 | 1264533826000 | 228000 | 228000 | 228500 | 228000 | 4276 |
| 319 | 20240704 | 131500 | 1263557648000 | 228000 | 228000 | 229000 | 228000 | 17031 |
| 320 | 20240704 | 131400 | 1259666581500 | 228000 | 228500 | 229000 | 228000 | 27150 |
| 321 | 20240704 | 131300 | 1253466173000 | 228500 | 228000 | 229000 | 228000 | 8791 |
| 322 | 20240704 | 131200 | 1251457549000 | 228500 | 228500 | 228500 | 228000 | 21152 |
| 323 | 20240704 | 131100 | 1246626684500 | 228500 | 228500 | 229000 | 228500 | 8476 |
| 324 | 20240704 | 131000 | 1244689858500 | 229000 | 228500 | 229000 | 228000 | 18280 |
| 325 | 20240704 | 130900 | 1240512969500 | 228500 | 229000 | 229000 | 228000 | 25529 |
| 326 | 20240704 | 130800 | 1234683990500 | 229000 | 228500 | 229000 | 228500 | 4285 |
| 327 | 20240704 | 130700 | 1233704776000 | 228500 | 228500 | 229000 | 228500 | 21001 |
| 328 | 20240704 | 130600 | 1228905904500 | 228500 | 228500 | 229000 | 228500 | 2354 |
| 329 | 20240704 | 130500 | 1228367951000 | 228500 | 228500 | 229000 | 228500 | 3814 |
| 330 | 20240704 | 130400 | 1227496329500 | 228500 | 228500 | 229000 | 228500 | 6555 |
| 331 | 20240704 | 130300 | 1225997462000 | 229000 | 228500 | 229000 | 228500 | 3991 |
| 332 | 20240704 | 130200 | 1225085273500 | 229000 | 228500 | 229000 | 228500 | 4644 |
| 333 | 20240704 | 130100 | 1224023948000 | 229000 | 228500 | 229000 | 228500 | 3691 |
| 334 | 20240704 | 130000 | 1223180314000 | 228500 | 228500 | 229000 | 228500 | 2952 |
| 335 | 20240704 | 125900 | 1222505554000 | 228500 | 228500 | 229000 | 228500 | 3586 |
| 336 | 20240704 | 125800 | 1221685783500 | 228500 | 228500 | 229000 | 228500 | 5736 |
| 337 | 20240704 | 125700 | 1220374167500 | 228500 | 228500 | 229000 | 228500 | 2121 |
| 338 | 20240704 | 125600 | 1219889378000 | 228500 | 228500 | 229000 | 228500 | 3765 |
| 339 | 20240704 | 125500 | 1219028994000 | 228500 | 228500 | 229000 | 228500 | 3262 |
| 340 | 20240704 | 125400 | 1218283485500 | 228500 | 228500 | 229000 | 228000 | 14123 |
| 341 | 20240704 | 125300 | 1215058268500 | 228000 | 228500 | 229000 | 228000 | 17519 |
| 342 | 20240704 | 125200 | 1211055588000 | 229000 | 228500 | 229000 | 228500 | 3743 |
| 343 | 20240704 | 125100 | 1210200194500 | 228500 | 228500 | 229000 | 228500 | 6443 |
| 344 | 20240704 | 125000 | 1208727798500 | 228500 | 228500 | 229000 | 228500 | 5617 |
| 345 | 20240704 | 124900 | 1207444157500 | 228500 | 228500 | 229000 | 228500 | 9012 |
| 346 | 20240704 | 124800 | 1205384822500 | 229000 | 229500 | 229500 | 228500 | 68606 |
| 347 | 20240704 | 124700 | 1189690638500 | 229000 | 229000 | 229500 | 229000 | 3280 |
| 348 | 20240704 | 124600 | 1188939311000 | 229000 | 229000 | 229500 | 229000 | 2509 |
| 349 | 20240704 | 124500 | 1188364587000 | 229000 | 229500 | 230000 | 229000 | 9968 |
| 350 | 20240704 | 124400 | 1186077828000 | 229500 | 229500 | 229500 | 229000 | 2784 |
| 351 | 20240704 | 124300 | 1185440112500 | 229000 | 230000 | 230000 | 229000 | 15659 |
| 352 | 20240704 | 124200 | 1181847372500 | 229500 | 230500 | 231000 | 229500 | 20091 |
| 353 | 20240704 | 124100 | 1177223527500 | 230500 | 231000 | 231000 | 230500 | 3454 |
| 354 | 20240704 | 124000 | 1176427113000 | 230500 | 230500 | 231000 | 230500 | 2100 |
| 355 | 20240704 | 123900 | 1175942892000 | 230500 | 230500 | 231000 | 230500 | 3084 |
| 356 | 20240704 | 123800 | 1175231822000 | 230500 | 230500 | 231000 | 230500 | 1678 |
| 357 | 20240704 | 123700 | 1174844903000 | 230500 | 231500 | 232000 | 230500 | 17842 |
| 358 | 20240704 | 123600 | 1170719406000 | 231500 | 231000 | 232000 | 231000 | 18640 |
| 359 | 20240704 | 123500 | 1166406275500 | 231500 | 231000 | 231500 | 230500 | 37223 |
| 360 | 20240704 | 123400 | 1157806167500 | 230500 | 230500 | 231000 | 230000 | 7240 |
| 361 | 20240704 | 123300 | 1156136648500 | 230500 | 229000 | 230500 | 229000 | 40965 |
| 362 | 20240704 | 123200 | 1146721603000 | 229000 | 229500 | 229500 | 229000 | 8174 |
| 363 | 20240704 | 123100 | 1144847273000 | 229500 | 229500 | 230000 | 229500 | 11657 |
| 364 | 20240704 | 123000 | 1142171390500 | 229500 | 230000 | 230000 | 229500 | 2953 |
| 365 | 20240704 | 122900 | 1141493483000 | 229500 | 229500 | 230000 | 229500 | 4895 |
| 366 | 20240704 | 122800 | 1140370008500 | 229500 | 229500 | 230000 | 229500 | 7721 |
| 367 | 20240704 | 122700 | 1138597975000 | 229500 | 229500 | 230000 | 229500 | 1692 |
| 368 | 20240704 | 122600 | 1138209583000 | 229500 | 229500 | 230000 | 229500 | 13238 |
| 369 | 20240704 | 122500 | 1135167317000 | 229500 | 230500 | 230500 | 229500 | 21399 |
| 370 | 20240704 | 122400 | 1130248395500 | 230500 | 230000 | 230500 | 230000 | 4526 |
| 371 | 20240704 | 122300 | 1129206468500 | 230000 | 230000 | 230500 | 230000 | 7232 |
| 372 | 20240704 | 122200 | 1127541756000 | 230000 | 230000 | 230500 | 230000 | 1495 |
| 373 | 20240704 | 122100 | 1127197743500 | 230000 | 230000 | 230500 | 230000 | 3288 |
| 374 | 20240704 | 122000 | 1126440354500 | 230500 | 230500 | 230500 | 230000 | 4024 |
| 375 | 20240704 | 121900 | 1125513457500 | 230500 | 230000 | 230500 | 230000 | 2631 |
| 376 | 20240704 | 121800 | 1124908136000 | 230000 | 230500 | 230500 | 230000 | 1638 |
| 377 | 20240704 | 121700 | 1124531298500 | 230000 | 231000 | 231000 | 230000 | 7691 |
| 378 | 20240704 | 121600 | 1122758961000 | 230500 | 230500 | 231000 | 230500 | 6230 |
| 379 | 20240704 | 121500 | 1121321693000 | 230500 | 230500 | 231000 | 230000 | 6249 |
| 380 | 20240704 | 121400 | 1119881320500 | 230500 | 230000 | 231000 | 230000 | 13053 |
| 381 | 20240704 | 121300 | 1116872673500 | 230000 | 230000 | 230500 | 230000 | 4069 |
| 382 | 20240704 | 121200 | 1115935779000 | 230000 | 230500 | 230500 | 230000 | 2201 |
| 383 | 20240704 | 121100 | 1115429402000 | 230000 | 230000 | 230500 | 230000 | 2486 |
| 384 | 20240704 | 121000 | 1114857554000 | 230000 | 230000 | 230500 | 230000 | 3350 |
| 385 | 20240704 | 120900 | 1114086251500 | 230000 | 230500 | 230500 | 230000 | 29987 |
| 386 | 20240704 | 120800 | 1107176382000 | 231000 | 230500 | 231000 | 230500 | 5355 |
| 387 | 20240704 | 120700 | 1105941885000 | 230500 | 231000 | 231500 | 230500 | 12713 |
| 388 | 20240704 | 120600 | 1103007618500 | 231000 | 231000 | 231500 | 231000 | 1928 |
| 389 | 20240704 | 120500 | 1102562099000 | 231000 | 231000 | 231500 | 230500 | 12105 |
| 390 | 20240704 | 120400 | 1099764883000 | 230500 | 230500 | 231500 | 230500 | 12367 |
| 391 | 20240704 | 120300 | 1096908718500 | 231000 | 231000 | 231500 | 230500 | 34606 |
| 392 | 20240704 | 120200 | 1088914871500 | 231000 | 231000 | 231000 | 230500 | 9641 |
| 393 | 20240704 | 120100 | 1086688536000 | 231000 | 230500 | 231000 | 230500 | 2742 |
| 394 | 20240704 | 120000 | 1086055590000 | 230500 | 230500 | 231000 | 230500 | 2167 |
| 395 | 20240704 | 115900 | 1085555564000 | 230500 | 230500 | 231000 | 230500 | 1988 |
| 396 | 20240704 | 115800 | 1085096865000 | 231000 | 230000 | 231000 | 230000 | 7902 |
| 397 | 20240704 | 115700 | 1083275299000 | 230500 | 229500 | 230500 | 229500 | 16323 |
| 398 | 20240704 | 115600 | 1079519956000 | 229500 | 229500 | 230000 | 229500 | 2634 |
| 399 | 20240704 | 115500 | 1078915026500 | 229500 | 229500 | 230000 | 229500 | 3401 |
| 400 | 20240704 | 115400 | 1078134351000 | 230000 | 229500 | 230000 | 229500 | 3714 |
| 401 | 20240704 | 115300 | 1077281168000 | 229500 | 230000 | 230000 | 229500 | 2868 |
| 402 | 20240704 | 115200 | 1076622503500 | 229500 | 229500 | 230000 | 229500 | 2210 |
| 403 | 20240704 | 115100 | 1076115206500 | 229500 | 229500 | 230000 | 229500 | 2657 |
| 404 | 20240704 | 115000 | 1075504988000 | 229500 | 229500 | 230000 | 229500 | 2141 |
| 405 | 20240704 | 114900 | 1075013523500 | 229500 | 230000 | 230000 | 229500 | 5747 |
| 406 | 20240704 | 114800 | 1073692362000 | 230000 | 229500 | 230000 | 229500 | 2156 |
| 407 | 20240704 | 114700 | 1073197108500 | 229500 | 229500 | 230000 | 229500 | 2143 |
| 408 | 20240704 | 114600 | 1072705131500 | 229500 | 229500 | 230000 | 229500 | 4440 |
| 409 | 20240704 | 114500 | 1071686067000 | 229500 | 230000 | 230000 | 229500 | 4118 |
| 410 | 20240704 | 114400 | 1070739704500 | 230000 | 229500 | 230000 | 229500 | 1158 |
| 411 | 20240704 | 114300 | 1070473840500 | 229500 | 229500 | 230000 | 229500 | 2604 |
| 412 | 20240704 | 114200 | 1069876036000 | 229500 | 230000 | 230500 | 229500 | 17518 |
| 413 | 20240704 | 114100 | 1065848566000 | 230000 | 230500 | 230500 | 230000 | 6049 |
| 414 | 20240704 | 114000 | 1064456621000 | 230000 | 230000 | 230500 | 230000 | 2859 |
| 415 | 20240704 | 113900 | 1063798315500 | 230500 | 230000 | 231000 | 230000 | 16231 |
| 416 | 20240704 | 113800 | 1060057506000 | 230000 | 230500 | 230500 | 230000 | 1096 |
| 417 | 20240704 | 113700 | 1059805258500 | 230000 | 230500 | 231000 | 230000 | 20136 |
| 418 | 20240704 | 113600 | 1055164407500 | 230500 | 230500 | 231000 | 230000 | 6410 |
| 419 | 20240704 | 113500 | 1053686366000 | 230500 | 230000 | 230500 | 230000 | 6904 |
| 420 | 20240704 | 113400 | 1052095661000 | 230000 | 230000 | 230500 | 230000 | 4042 |
| 421 | 20240704 | 113300 | 1051164800000 | 230500 | 230000 | 230500 | 230000 | 3372 |
| 422 | 20240704 | 113200 | 1050388649000 | 230000 | 230000 | 230500 | 230000 | 3627 |
| 423 | 20240704 | 113100 | 1049554149500 | 230000 | 229000 | 230500 | 229000 | 20338 |
| 424 | 20240704 | 113000 | 1044880374000 | 229000 | 229500 | 229500 | 229000 | 7776 |
| 425 | 20240704 | 112900 | 1043097546000 | 229500 | 229000 | 229500 | 229000 | 3039 |
| 426 | 20240704 | 112800 | 1042401079000 | 229000 | 229000 | 229500 | 228500 | 7646 |
| 427 | 20240704 | 112700 | 1040649769500 | 229000 | 228500 | 229000 | 228500 | 9617 |
| 428 | 20240704 | 112600 | 1038449040500 | 228500 | 228000 | 229000 | 228000 | 11564 |
| 429 | 20240704 | 112500 | 1035807425000 | 228000 | 228500 | 229000 | 228000 | 20801 |
| 430 | 20240704 | 112400 | 1031055169500 | 228500 | 228500 | 229000 | 228500 | 3044 |
| 431 | 20240704 | 112300 | 1030359365000 | 229000 | 228500 | 229000 | 228500 | 2516 |
| 432 | 20240704 | 112200 | 1029784282500 | 228500 | 228500 | 229000 | 228500 | 14629 |
| 433 | 20240704 | 112100 | 1026440186500 | 228500 | 228500 | 229000 | 228500 | 6057 |
| 434 | 20240704 | 112000 | 1025055702500 | 229000 | 228500 | 229000 | 228500 | 5329 |
| 435 | 20240704 | 111900 | 1023837049000 | 229000 | 228500 | 229000 | 228500 | 8968 |
| 436 | 20240704 | 111800 | 1021784906000 | 228500 | 229000 | 229500 | 228500 | 18881 |
| 437 | 20240704 | 111700 | 1017463475500 | 229500 | 229000 | 229500 | 229000 | 3533 |
| 438 | 20240704 | 111600 | 1016653907500 | 229000 | 229500 | 230000 | 229000 | 13662 |
| 439 | 20240704 | 111500 | 1013519830500 | 229500 | 230000 | 230000 | 229500 | 4158 |
| 440 | 20240704 | 111400 | 1012564657500 | 230000 | 230000 | 230000 | 229500 | 2858 |
| 441 | 20240704 | 111300 | 1011907848000 | 229500 | 229000 | 230000 | 229000 | 11734 |
| 442 | 20240704 | 111200 | 1009214597000 | 229000 | 229000 | 229500 | 229000 | 9419 |
| 443 | 20240704 | 111100 | 1007056798000 | 229000 | 229000 | 229500 | 229000 | 3454 |
| 444 | 20240704 | 111000 | 1006265332500 | 229500 | 229000 | 229500 | 228500 | 18934 |
| 445 | 20240704 | 110900 | 1001929641000 | 228500 | 229000 | 229000 | 228500 | 4631 |
| 446 | 20240704 | 110800 | 1000870687000 | 228500 | 229500 | 230000 | 228500 | 31938 |
| 447 | 20240704 | 110700 | 993561165500 | 229500 | 229000 | 230000 | 229000 | 11487 |
| 448 | 20240704 | 110600 | 990926177500 | 229500 | 229000 | 229500 | 229000 | 9729 |
| 449 | 20240704 | 110500 | 988695233000 | 229000 | 229500 | 230000 | 229000 | 11142 |
| 450 | 20240704 | 110400 | 986138971500 | 229500 | 229500 | 230000 | 229000 | 15005 |
| 451 | 20240704 | 110300 | 982697456500 | 229500 | 229000 | 229500 | 228500 | 22859 |
| 452 | 20240704 | 110200 | 977463954500 | 228500 | 229000 | 229500 | 228500 | 47965 |
| 453 | 20240704 | 110100 | 966480939500 | 229000 | 229000 | 229500 | 229000 | 9800 |
| 454 | 20240704 | 110000 | 964236093000 | 229000 | 229500 | 230000 | 229000 | 21346 |
| 455 | 20240704 | 105900 | 959341360000 | 229500 | 230000 | 230500 | 229500 | 32052 |
| 456 | 20240704 | 105800 | 951971057500 | 230000 | 230500 | 231000 | 230000 | 13230 |
| 457 | 20240704 | 105700 | 948923597500 | 230500 | 231000 | 231000 | 230500 | 4149 |
| 458 | 20240704 | 105600 | 947966897500 | 230500 | 230500 | 231000 | 230500 | 4277 |
| 459 | 20240704 | 105500 | 946979755500 | 231000 | 231000 | 231500 | 230500 | 9106 |
| 460 | 20240704 | 105400 | 944876556000 | 231000 | 231000 | 231500 | 230500 | 9143 |
| 461 | 20240704 | 105300 | 942765175500 | 230500 | 230500 | 231500 | 230500 | 16786 |
| 462 | 20240704 | 105200 | 938888778000 | 230500 | 230500 | 231000 | 230500 | 4237 |
| 463 | 20240704 | 105100 | 937911664000 | 230500 | 231000 | 231500 | 230500 | 10310 |
| 464 | 20240704 | 105000 | 935530860500 | 231000 | 231500 | 231500 | 231000 | 3291 |
| 465 | 20240704 | 104900 | 934770379000 | 231500 | 231500 | 231500 | 231000 | 4821 |
| 466 | 20240704 | 104800 | 933656576000 | 231000 | 231000 | 231500 | 231000 | 11229 |
| 467 | 20240704 | 104700 | 931062425500 | 231500 | 230500 | 232000 | 230500 | 26711 |
| 468 | 20240704 | 104600 | 924887996000 | 230500 | 231000 | 231000 | 230500 | 7682 |
| 469 | 20240704 | 104500 | 923115933500 | 230500 | 231000 | 231500 | 230500 | 16562 |
| 470 | 20240704 | 104400 | 919290314500 | 231000 | 231500 | 231500 | 231000 | 4446 |
| 471 | 20240704 | 104300 | 918262825000 | 231500 | 231500 | 231500 | 231000 | 3621 |
| 472 | 20240704 | 104200 | 917425886000 | 231000 | 231000 | 231500 | 231000 | 4232 |
| 473 | 20240704 | 104100 | 916447889500 | 231000 | 231000 | 231500 | 231000 | 4723 |
| 474 | 20240704 | 104000 | 915355718000 | 231500 | 231000 | 231500 | 231000 | 33755 |
| 475 | 20240704 | 103900 | 907553163000 | 231500 | 231000 | 231500 | 231000 | 12858 |
| 476 | 20240704 | 103800 | 904582742500 | 231500 | 231000 | 231500 | 231000 | 12100 |
| 477 | 20240704 | 103700 | 901785976000 | 231000 | 231000 | 231500 | 231000 | 6705 |
| 478 | 20240704 | 103600 | 900236852500 | 231000 | 231500 | 232000 | 231000 | 16241 |
| 479 | 20240704 | 103500 | 896478562000 | 231500 | 232000 | 232500 | 231500 | 16218 |
| 480 | 20240704 | 103400 | 892716051500 | 232500 | 232500 | 233000 | 232000 | 13850 |
| 481 | 20240704 | 103300 | 889496433500 | 232500 | 233000 | 233000 | 232000 | 25018 |
| 482 | 20240704 | 103200 | 883679715500 | 232500 | 232500 | 233000 | 232500 | 1517 |
| 483 | 20240704 | 103100 | 883326716000 | 233000 | 232500 | 233000 | 232500 | 1348 |
| 484 | 20240704 | 103000 | 883013234000 | 232500 | 232500 | 233000 | 232500 | 7202 |
| 485 | 20240704 | 102900 | 881338165000 | 233000 | 233000 | 233000 | 232500 | 2665 |
| 486 | 20240704 | 102800 | 880718068500 | 232500 | 233000 | 233000 | 232500 | 973 |
| 487 | 20240704 | 102700 | 880491598000 | 232500 | 232500 | 233000 | 232500 | 6844 |
| 488 | 20240704 | 102600 | 878898779500 | 232500 | 233500 | 233500 | 232500 | 20684 |
| 489 | 20240704 | 102500 | 874086597500 | 233000 | 233000 | 233500 | 233000 | 1617 |
| 490 | 20240704 | 102400 | 873709740500 | 233000 | 233500 | 234000 | 233000 | 7855 |
| 491 | 20240704 | 102300 | 871877312000 | 233500 | 233000 | 234000 | 232500 | 10841 |
| 492 | 20240704 | 102200 | 869349639500 | 233000 | 233500 | 233500 | 232500 | 4330 |
| 493 | 20240704 | 102100 | 868340871000 | 233000 | 233000 | 233500 | 232500 | 9196 |
| 494 | 20240704 | 102000 | 866198112500 | 232500 | 233000 | 233500 | 232500 | 19390 |
| 495 | 20240704 | 101900 | 861682033500 | 233500 | 234000 | 234000 | 233000 | 8200 |
| 496 | 20240704 | 101800 | 859768388000 | 234000 | 234000 | 234500 | 233500 | 14164 |
| 497 | 20240704 | 101700 | 856453862500 | 234000 | 233000 | 234500 | 233000 | 19642 |
| 498 | 20240704 | 101600 | 851863279500 | 233500 | 233500 | 233500 | 233000 | 8723 |
| 499 | 20240704 | 101500 | 849830681500 | 233000 | 233000 | 233500 | 233000 | 7743 |
| 500 | 20240704 | 101400 | 848026318500 | 233000 | 233000 | 233500 | 233000 | 4129 |
| 501 | 20240704 | 101300 | 847063960000 | 233500 | 233000 | 233500 | 233000 | 8706 |
| 502 | 20240704 | 101200 | 845035241000 | 233000 | 233000 | 233500 | 233000 | 14596 |
| 503 | 20240704 | 101100 | 841634071000 | 233000 | 233500 | 233500 | 233000 | 17088 |
| 504 | 20240704 | 101000 | 837652271000 | 233500 | 234500 | 234500 | 233000 | 26802 |
| 505 | 20240704 | 100900 | 831387072000 | 234000 | 234000 | 234500 | 234000 | 3715 |
| 506 | 20240704 | 100800 | 830516818000 | 234500 | 234000 | 234500 | 233500 | 15895 |
| 507 | 20240704 | 100700 | 826796049000 | 234000 | 234500 | 234500 | 234000 | 9957 |
| 508 | 20240704 | 100600 | 824465306000 | 234000 | 234000 | 234500 | 234000 | 3290 |
| 509 | 20240704 | 100500 | 823694924000 | 234000 | 233500 | 234500 | 233000 | 14220 |
| 510 | 20240704 | 100400 | 820375224500 | 233000 | 234000 | 234500 | 233000 | 31486 |
| 511 | 20240704 | 100300 | 813016602000 | 234500 | 234500 | 234500 | 234000 | 3376 |
| 512 | 20240704 | 100200 | 812226354500 | 234500 | 234000 | 235000 | 234000 | 7557 |
| 513 | 20240704 | 100100 | 810454934500 | 234000 | 234500 | 235500 | 234000 | 12775 |
| 514 | 20240704 | 100000 | 807456131000 | 235000 | 235500 | 235500 | 234500 | 8304 |
| 515 | 20240704 | 095900 | 805505638000 | 235000 | 235500 | 235500 | 235000 | 9714 |
| 516 | 20240704 | 095800 | 803221592500 | 235500 | 236000 | 236000 | 235000 | 13334 |
| 517 | 20240704 | 095700 | 800080979000 | 235500 | 236500 | 236500 | 235500 | 47966 |
| 518 | 20240704 | 095600 | 788754493500 | 236000 | 235500 | 236500 | 234500 | 31678 |
| 519 | 20240704 | 095500 | 781286708000 | 235000 | 236000 | 236000 | 235000 | 18138 |
| 520 | 20240704 | 095400 | 777017481000 | 235500 | 235500 | 236000 | 235500 | 7417 |
| 521 | 20240704 | 095300 | 775269236500 | 236000 | 236000 | 236000 | 235000 | 22245 |
| 522 | 20240704 | 095200 | 770031369000 | 236000 | 235000 | 236000 | 234500 | 31732 |
| 523 | 20240704 | 095100 | 762557725000 | 235000 | 234500 | 235000 | 234000 | 14820 |
| 524 | 20240704 | 095000 | 759083594000 | 234000 | 234500 | 234500 | 234000 | 6943 |
| 525 | 20240704 | 094900 | 757457972500 | 234500 | 233500 | 234500 | 233500 | 9806 |
| 526 | 20240704 | 094800 | 755162766500 | 233500 | 234000 | 234500 | 233000 | 31133 |
| 527 | 20240704 | 094700 | 747885653500 | 234500 | 234500 | 235000 | 234000 | 21594 |
| 528 | 20240704 | 094600 | 742821904000 | 235000 | 235000 | 235500 | 234500 | 14829 |
| 529 | 20240704 | 094500 | 739339655500 | 235500 | 236000 | 236500 | 235000 | 26811 |
| 530 | 20240704 | 094400 | 733013253000 | 236000 | 237000 | 237500 | 235500 | 67184 |
| 531 | 20240704 | 094300 | 717129840000 | 237000 | 233500 | 237500 | 233500 | 104236 |
| 532 | 20240704 | 094200 | 692545378500 | 234000 | 234500 | 234500 | 233500 | 22787 |
| 533 | 20240704 | 094100 | 687210062000 | 234000 | 233500 | 234500 | 233000 | 17251 |
| 534 | 20240704 | 094000 | 683178419500 | 233000 | 234000 | 234500 | 232500 | 53717 |
| 535 | 20240704 | 093900 | 670646883000 | 234000 | 234500 | 235500 | 234000 | 39635 |
| 536 | 20240704 | 093800 | 661337108000 | 234500 | 234500 | 235000 | 234000 | 36062 |
| 537 | 20240704 | 093700 | 652874116000 | 234500 | 234000 | 235000 | 233500 | 61508 |
| 538 | 20240704 | 093600 | 638457757500 | 233500 | 234000 | 234000 | 233000 | 33124 |
| 539 | 20240704 | 093500 | 630723369500 | 233500 | 233500 | 234500 | 233000 | 54713 |
| 540 | 20240704 | 093400 | 617932760500 | 233000 | 232000 | 233500 | 232000 | 32718 |
| 541 | 20240704 | 093300 | 610314092000 | 232500 | 232000 | 233000 | 231500 | 52429 |
| 542 | 20240704 | 093200 | 598141339000 | 232000 | 231000 | 232500 | 230000 | 98300 |
| 543 | 20240704 | 093100 | 575373748000 | 231000 | 230000 | 231000 | 229000 | 59825 |
| 544 | 20240704 | 093000 | 561632171000 | 230000 | 231000 | 231500 | 229500 | 54050 |
| 545 | 20240704 | 092900 | 549185575500 | 231500 | 230500 | 231500 | 230000 | 41250 |
| 546 | 20240704 | 092800 | 539669807000 | 230000 | 231500 | 232000 | 230000 | 80652 |
| 547 | 20240704 | 092700 | 521025851500 | 231500 | 230000 | 231500 | 230000 | 54788 |
| 548 | 20240704 | 092600 | 508371223000 | 230500 | 230500 | 231000 | 230000 | 40374 |
| 549 | 20240704 | 092500 | 499066935000 | 230500 | 230000 | 230500 | 229500 | 56361 |
| 550 | 20240704 | 092400 | 486103483500 | 230000 | 229000 | 230000 | 229000 | 41851 |
| 551 | 20240704 | 092300 | 476491307000 | 229000 | 229000 | 230000 | 228500 | 87891 |
| 552 | 20240704 | 092200 | 456358475500 | 229000 | 228500 | 229000 | 227500 | 39073 |
| 553 | 20240704 | 092100 | 447426013000 | 228000 | 228500 | 229000 | 227500 | 44231 |
| 554 | 20240704 | 092000 | 437334330500 | 228500 | 227500 | 229000 | 227000 | 61335 |
| 555 | 20240704 | 091900 | 423343294500 | 227500 | 227000 | 227500 | 226000 | 60685 |
| 556 | 20240704 | 091800 | 409590096000 | 226500 | 228000 | 228000 | 226500 | 96260 |
| 557 | 20240704 | 091700 | 387702326500 | 228000 | 227000 | 228500 | 226500 | 80040 |
| 558 | 20240704 | 091600 | 369501712000 | 227000 | 225500 | 227500 | 225000 | 106240 |
| 559 | 20240704 | 091500 | 345491798500 | 225500 | 226500 | 227000 | 225000 | 132425 |
| 560 | 20240704 | 091400 | 315578787000 | 226500 | 227500 | 228500 | 226000 | 117324 |
| 561 | 20240704 | 091300 | 288961527500 | 227500 | 228500 | 228500 | 227000 | 91934 |
| 562 | 20240704 | 091200 | 268023745500 | 228000 | 229000 | 230000 | 228000 | 86696 |
| 563 | 20240704 | 091100 | 248199500500 | 229000 | 228500 | 230000 | 228000 | 90108 |
| 564 | 20240704 | 091000 | 227588946000 | 229000 | 231000 | 232000 | 228500 | 131686 |
| 565 | 20240704 | 090900 | 197287341500 | 231000 | 232500 | 232500 | 230500 | 114053 |
| 566 | 20240704 | 090800 | 170920559500 | 232000 | 233500 | 234000 | 231500 | 86768 |
| 567 | 20240704 | 090700 | 150740821500 | 233500 | 234500 | 234500 | 233000 | 91065 |
| 568 | 20240704 | 090600 | 129493617500 | 234000 | 234500 | 235500 | 234000 | 68908 |
| 569 | 20240704 | 090500 | 113325171500 | 235000 | 236000 | 236500 | 234500 | 77476 |
| 570 | 20240704 | 090400 | 95067989000 | 236500 | 238000 | 238500 | 236000 | 87143 |
| 571 | 20240704 | 090300 | 74404752500 | 238000 | 237500 | 238500 | 237500 | 28468 |
| 572 | 20240704 | 090200 | 67630794000 | 238000 | 239000 | 239000 | 237500 | 52697 |
| 573 | 20240704 | 090100 | 55073623000 | 239000 | 239000 | 239500 | 238000 | 40066 |
| 574 | 20240704 | 090000 | 45511117500 | 239000 | 240500 | 240500 | 238500 | 189477 |