35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230714 | 185400 | 144832003500 | 248500 | 248500 | 248500 | 248500 | 32803 |
| 3 | 20230714 | 185300 | 144832003500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 4 | 20230714 | 185200 | 144832003500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 5 | 20230714 | 185100 | 144832003500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 6 | 20230714 | 185000 | 144832003500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 7 | 20230714 | 184900 | 144832003500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 8 | 20230714 | 184800 | 144832003500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 9 | 20230714 | 184700 | 144832003500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 10 | 20230714 | 184600 | 144832003500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 11 | 20230714 | 184500 | 144832003500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 12 | 20230714 | 184400 | 144832003500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 13 | 20230714 | 184300 | 144832003500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 14 | 20230714 | 184200 | 144832003500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 15 | 20230714 | 184100 | 144832003500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 16 | 20230714 | 184000 | 144832003500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 17 | 20230714 | 183900 | 144832003500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 18 | 20230714 | 183800 | 144832003500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 19 | 20230714 | 183700 | 144832003500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 20 | 20230714 | 183600 | 144832003500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 21 | 20230714 | 183500 | 144832003500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 22 | 20230714 | 183400 | 144832003500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 23 | 20230714 | 183300 | 144832003500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 24 | 20230714 | 183200 | 144832003500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 25 | 20230714 | 183100 | 144832003500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 26 | 20230714 | 183000 | 144832003500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 27 | 20230714 | 182900 | 144832003500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 28 | 20230714 | 182800 | 144832003500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 29 | 20230714 | 182700 | 144832003500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 30 | 20230714 | 182600 | 144832003500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 31 | 20230714 | 182500 | 144832003500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 32 | 20230714 | 182400 | 144832003500 | 248500 | 248500 | 248500 | 248500 | 32803 |
| 33 | 20230714 | 182300 | 144832003500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 34 | 20230714 | 182200 | 144832003500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 35 | 20230714 | 182100 | 144832003500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 36 | 20230714 | 182000 | 144832003500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 37 | 20230714 | 181900 | 144832003500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 38 | 20230714 | 181800 | 144832003500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 39 | 20230714 | 181700 | 144832003500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 40 | 20230714 | 181600 | 144832003500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 41 | 20230714 | 181500 | 144832003500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 42 | 20230714 | 181400 | 144832003500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 43 | 20230714 | 181300 | 144832003500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 44 | 20230714 | 181200 | 144832003500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 45 | 20230714 | 181100 | 144832003500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 46 | 20230714 | 181000 | 144832003500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 47 | 20230714 | 180900 | 144832003500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 48 | 20230714 | 180800 | 144832003500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 49 | 20230714 | 180700 | 144832003500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 50 | 20230714 | 180600 | 144832003500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 51 | 20230714 | 180500 | 144832003500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 52 | 20230714 | 180400 | 144832003500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 53 | 20230714 | 180300 | 144832003500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 54 | 20230714 | 180200 | 144832003500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 55 | 20230714 | 180100 | 144832003500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 56 | 20230714 | 180000 | 144832003500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 57 | 20230714 | 175900 | 144832003500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 58 | 20230714 | 175800 | 144832003500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 59 | 20230714 | 175700 | 144832003500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 60 | 20230714 | 175600 | 144832003500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 61 | 20230714 | 175500 | 144832003500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 62 | 20230714 | 175400 | 144832003500 | 248500 | 248500 | 248500 | 248500 | 32803 |
| 63 | 20230714 | 175300 | 144832003500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 64 | 20230714 | 175200 | 144832003500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 65 | 20230714 | 175100 | 144832003500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 66 | 20230714 | 175000 | 144832003500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 67 | 20230714 | 174900 | 144832003500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 68 | 20230714 | 174800 | 144832003500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 69 | 20230714 | 174700 | 144832003500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 70 | 20230714 | 174600 | 144832003500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 71 | 20230714 | 174500 | 144832003500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 72 | 20230714 | 174400 | 144832003500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 73 | 20230714 | 174300 | 144832003500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 74 | 20230714 | 174200 | 144832003500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 75 | 20230714 | 174100 | 144832003500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 76 | 20230714 | 174000 | 144832003500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 77 | 20230714 | 173900 | 144832003500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 78 | 20230714 | 173800 | 144832003500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 79 | 20230714 | 173700 | 144832003500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 80 | 20230714 | 173600 | 144832003500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 81 | 20230714 | 173500 | 144832003500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 82 | 20230714 | 173400 | 144832003500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 83 | 20230714 | 173300 | 144832003500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 84 | 20230714 | 173200 | 144832003500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 85 | 20230714 | 173100 | 144832003500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 86 | 20230714 | 173000 | 144832003500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 87 | 20230714 | 172900 | 144832003500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 88 | 20230714 | 172800 | 144832003500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 89 | 20230714 | 172700 | 144832003500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 90 | 20230714 | 172600 | 144832003500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 91 | 20230714 | 172500 | 144832003500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 92 | 20230714 | 172400 | 144832003500 | 248500 | 248500 | 248500 | 248500 | 32803 |
| 93 | 20230714 | 172300 | 144832003500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 94 | 20230714 | 172200 | 144832003500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 95 | 20230714 | 172100 | 144832003500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 96 | 20230714 | 172000 | 144832003500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 97 | 20230714 | 171900 | 144832003500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 98 | 20230714 | 171800 | 144832003500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 99 | 20230714 | 171700 | 144832003500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 100 | 20230714 | 171600 | 144832003500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 101 | 20230714 | 171500 | 144832003500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 102 | 20230714 | 171400 | 144832003500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 103 | 20230714 | 171300 | 144832003500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 104 | 20230714 | 171200 | 144832003500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 105 | 20230714 | 171100 | 144832003500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 106 | 20230714 | 171000 | 144832003500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 107 | 20230714 | 170900 | 144832003500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 108 | 20230714 | 170800 | 144832003500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 109 | 20230714 | 170700 | 144832003500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 110 | 20230714 | 170600 | 144832003500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 111 | 20230714 | 170500 | 144832003500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 112 | 20230714 | 170400 | 144832003500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 113 | 20230714 | 170300 | 144832003500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 114 | 20230714 | 170200 | 144832003500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 115 | 20230714 | 170100 | 144832003500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 116 | 20230714 | 170000 | 144832003500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 117 | 20230714 | 165900 | 144832003500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 118 | 20230714 | 165800 | 144832003500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 119 | 20230714 | 165700 | 144832003500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 120 | 20230714 | 165600 | 144832003500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 121 | 20230714 | 165500 | 144832003500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 122 | 20230714 | 165400 | 144832003500 | 248500 | 248500 | 248500 | 248500 | 32803 |
| 123 | 20230714 | 165300 | 144832003500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 124 | 20230714 | 165200 | 144832003500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 125 | 20230714 | 165100 | 144832003500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 126 | 20230714 | 165000 | 144832003500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 127 | 20230714 | 164900 | 144832003500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 128 | 20230714 | 164800 | 144832003500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 129 | 20230714 | 164700 | 144832003500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 130 | 20230714 | 164600 | 144832003500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 131 | 20230714 | 164500 | 144832003500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 132 | 20230714 | 164400 | 144832003500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 133 | 20230714 | 164300 | 144832003500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 134 | 20230714 | 164200 | 144832003500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 135 | 20230714 | 164100 | 144832003500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 136 | 20230714 | 164000 | 144832003500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 137 | 20230714 | 163900 | 144832003500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 138 | 20230714 | 163800 | 144832003500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 139 | 20230714 | 163700 | 144832003500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 140 | 20230714 | 163600 | 144832003500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 141 | 20230714 | 163500 | 144832003500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 142 | 20230714 | 163400 | 144832003500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 143 | 20230714 | 163300 | 144832003500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 144 | 20230714 | 163200 | 144832003500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 145 | 20230714 | 163100 | 144832003500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 146 | 20230714 | 163000 | 144832003500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 147 | 20230714 | 162900 | 144832003500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 148 | 20230714 | 162800 | 144832003500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 149 | 20230714 | 162700 | 144832003500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 150 | 20230714 | 162600 | 144832003500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 151 | 20230714 | 162500 | 144832003500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 152 | 20230714 | 162400 | 144832003500 | 248500 | 248500 | 248500 | 248500 | 32803 |
| 153 | 20230714 | 162300 | 144832003500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 154 | 20230714 | 162200 | 144832003500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 155 | 20230714 | 162100 | 144832003500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 156 | 20230714 | 162000 | 144832003500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 157 | 20230714 | 161900 | 144832003500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 158 | 20230714 | 161800 | 144832003500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 159 | 20230714 | 161700 | 144832003500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 160 | 20230714 | 161600 | 144832003500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 161 | 20230714 | 161500 | 144832003500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 162 | 20230714 | 161400 | 144832003500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 163 | 20230714 | 161300 | 144832003500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 164 | 20230714 | 161200 | 144832003500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 165 | 20230714 | 161100 | 144832003500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 166 | 20230714 | 161000 | 144832003500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 167 | 20230714 | 160900 | 144832003500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 168 | 20230714 | 160800 | 144832003500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 169 | 20230714 | 160700 | 144832003500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 170 | 20230714 | 160600 | 144832003500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 171 | 20230714 | 160500 | 144832003500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 172 | 20230714 | 160400 | 144832003500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 173 | 20230714 | 160300 | 144832003500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 174 | 20230714 | 160200 | 144832003500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 175 | 20230714 | 160100 | 144832003500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 176 | 20230714 | 160000 | 144832003500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 177 | 20230714 | 155900 | 144832003500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 178 | 20230714 | 155800 | 144832003500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 179 | 20230714 | 155700 | 144832003500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 180 | 20230714 | 155600 | 144832003500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 181 | 20230714 | 155500 | 144832003500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 182 | 20230714 | 155400 | 144832003500 | 248500 | 248500 | 248500 | 248500 | 32803 |
| 183 | 20230714 | 155300 | 144832003500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 184 | 20230714 | 155200 | 144832003500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 185 | 20230714 | 155100 | 144832003500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 186 | 20230714 | 155000 | 144832003500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 187 | 20230714 | 154900 | 144832003500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 188 | 20230714 | 154800 | 144832003500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 189 | 20230714 | 154700 | 144832003500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 190 | 20230714 | 154600 | 144832003500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 191 | 20230714 | 154500 | 144832003500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 192 | 20230714 | 154400 | 144832003500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 193 | 20230714 | 154300 | 144832003500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 194 | 20230714 | 154200 | 144832003500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 195 | 20230714 | 154100 | 144832003500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 196 | 20230714 | 154000 | 144832003500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 197 | 20230714 | 153900 | 144832003500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 198 | 20230714 | 153800 | 144832003500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 199 | 20230714 | 153700 | 144832003500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 200 | 20230714 | 153600 | 144832003500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 201 | 20230714 | 153500 | 144832003500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 202 | 20230714 | 153400 | 144832003500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 203 | 20230714 | 153300 | 144832003500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 204 | 20230714 | 153200 | 144832003500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 205 | 20230714 | 153100 | 144832003500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 206 | 20230714 | 153000 | 144832003500 | 248500 | 248500 | 248500 | 248500 | 32803 |
| 207 | 20230714 | 152900 | 136680458000 | 248000 | 248000 | 248000 | 248000 | 0 |
| 208 | 20230714 | 152800 | 136680458000 | 248000 | 248000 | 248000 | 248000 | 0 |
| 209 | 20230714 | 152700 | 136680458000 | 248000 | 248000 | 248000 | 248000 | 0 |
| 210 | 20230714 | 152600 | 136680458000 | 248000 | 248000 | 248000 | 248000 | 0 |
| 211 | 20230714 | 152500 | 136680458000 | 248000 | 248000 | 248000 | 248000 | 0 |
| 212 | 20230714 | 152400 | 136680458000 | 248000 | 248000 | 248000 | 248000 | 0 |
| 213 | 20230714 | 152300 | 136680458000 | 248000 | 248000 | 248000 | 248000 | 0 |
| 214 | 20230714 | 152200 | 136680458000 | 248000 | 248000 | 248000 | 248000 | 0 |
| 215 | 20230714 | 152100 | 136680458000 | 248000 | 248000 | 248000 | 248000 | 0 |
| 216 | 20230714 | 152000 | 136680458000 | 248000 | 248000 | 248000 | 248000 | 0 |
| 217 | 20230714 | 151900 | 136680458000 | 248000 | 247500 | 248000 | 247500 | 1384 |
| 218 | 20230714 | 151800 | 136337384000 | 248000 | 248000 | 248000 | 247500 | 1066 |
| 219 | 20230714 | 151700 | 136073189000 | 248000 | 248000 | 248000 | 247500 | 953 |
| 220 | 20230714 | 151600 | 135836979000 | 248000 | 247500 | 248000 | 247000 | 1572 |
| 221 | 20230714 | 151500 | 135447893000 | 247000 | 247000 | 247500 | 247000 | 710 |
| 222 | 20230714 | 151400 | 135272379500 | 247500 | 248000 | 248000 | 247000 | 802 |
| 223 | 20230714 | 151300 | 135073790000 | 247500 | 248000 | 248000 | 247500 | 924 |
| 224 | 20230714 | 151200 | 134844953000 | 248000 | 248000 | 248000 | 247000 | 1072 |
| 225 | 20230714 | 151100 | 134579502000 | 248000 | 248000 | 248500 | 247500 | 6667 |
| 226 | 20230714 | 151000 | 132926249000 | 248000 | 247500 | 248000 | 247500 | 791 |
| 227 | 20230714 | 150900 | 132730294000 | 248000 | 248000 | 248000 | 247500 | 1149 |
| 228 | 20230714 | 150800 | 132445548500 | 248000 | 247500 | 248000 | 247000 | 2698 |
| 229 | 20230714 | 150700 | 131777834000 | 247000 | 247500 | 247500 | 247000 | 845 |
| 230 | 20230714 | 150600 | 131568789500 | 247500 | 247500 | 247500 | 247000 | 1127 |
| 231 | 20230714 | 150500 | 131290020500 | 247500 | 247500 | 247500 | 247000 | 983 |
| 232 | 20230714 | 150400 | 131047002500 | 247500 | 247000 | 247500 | 247000 | 1048 |
| 233 | 20230714 | 150300 | 130787927500 | 247000 | 247500 | 247500 | 247000 | 1082 |
| 234 | 20230714 | 150200 | 130520367500 | 247500 | 248000 | 248000 | 247000 | 5384 |
| 235 | 20230714 | 150100 | 129188044500 | 248000 | 248000 | 248000 | 247500 | 568 |
| 236 | 20230714 | 150000 | 129047273000 | 248000 | 248000 | 248000 | 247500 | 1721 |
| 237 | 20230714 | 145900 | 128620654500 | 248000 | 248000 | 248000 | 247500 | 1377 |
| 238 | 20230714 | 145800 | 128279262000 | 248000 | 248000 | 248000 | 247500 | 1148 |
| 239 | 20230714 | 145700 | 127994806500 | 247500 | 248000 | 248000 | 247500 | 997 |
| 240 | 20230714 | 145600 | 127747693500 | 248000 | 248000 | 248000 | 247500 | 685 |
| 241 | 20230714 | 145500 | 127577877000 | 248000 | 248000 | 248000 | 247500 | 1196 |
| 242 | 20230714 | 145400 | 127281455000 | 248000 | 248000 | 248000 | 247500 | 1008 |
| 243 | 20230714 | 145300 | 127031573500 | 248000 | 248000 | 248000 | 247500 | 1198 |
| 244 | 20230714 | 145200 | 126734521500 | 248000 | 248000 | 248500 | 247500 | 1210 |
| 245 | 20230714 | 145100 | 126434560000 | 248000 | 248500 | 248500 | 247500 | 1865 |
| 246 | 20230714 | 145000 | 125971879000 | 248000 | 248000 | 248500 | 247500 | 1579 |
| 247 | 20230714 | 144900 | 125580314000 | 247500 | 248000 | 248000 | 247500 | 4263 |
| 248 | 20230714 | 144800 | 124523179500 | 247500 | 248000 | 248000 | 247500 | 1609 |
| 249 | 20230714 | 144700 | 124124356000 | 248000 | 248000 | 248000 | 247500 | 833 |
| 250 | 20230714 | 144600 | 123917873500 | 247500 | 248000 | 248000 | 247500 | 844 |
| 251 | 20230714 | 144500 | 123708696000 | 248000 | 247500 | 248000 | 247500 | 1021 |
| 252 | 20230714 | 144400 | 123455671000 | 248000 | 248000 | 248000 | 247500 | 1061 |
| 253 | 20230714 | 144300 | 123192588500 | 248000 | 248000 | 248000 | 247500 | 2098 |
| 254 | 20230714 | 144200 | 122672375500 | 248000 | 248000 | 248000 | 247500 | 600 |
| 255 | 20230714 | 144100 | 122523611500 | 248000 | 248000 | 248000 | 247500 | 983 |
| 256 | 20230714 | 144000 | 122279945000 | 248000 | 248000 | 248000 | 247500 | 1086 |
| 257 | 20230714 | 143900 | 122010651000 | 248000 | 248000 | 248000 | 247500 | 771 |
| 258 | 20230714 | 143800 | 121819553000 | 248000 | 248000 | 248000 | 247500 | 1083 |
| 259 | 20230714 | 143700 | 121551095000 | 248000 | 248000 | 248000 | 247500 | 809 |
| 260 | 20230714 | 143600 | 121350589500 | 248000 | 248000 | 248000 | 247500 | 822 |
| 261 | 20230714 | 143500 | 121146827000 | 248000 | 248000 | 248000 | 247500 | 793 |
| 262 | 20230714 | 143400 | 120950275500 | 247500 | 248000 | 248000 | 247500 | 1704 |
| 263 | 20230714 | 143300 | 120528237500 | 247500 | 248000 | 248000 | 247500 | 577 |
| 264 | 20230714 | 143200 | 120385192500 | 247500 | 248000 | 248000 | 247500 | 749 |
| 265 | 20230714 | 143100 | 120199503000 | 247500 | 248000 | 248000 | 247500 | 1224 |
| 266 | 20230714 | 143000 | 119896009500 | 248000 | 247500 | 248000 | 247500 | 625 |
| 267 | 20230714 | 142900 | 119741052000 | 247500 | 248000 | 248000 | 247500 | 1479 |
| 268 | 20230714 | 142800 | 119374704000 | 248000 | 248000 | 248000 | 247500 | 581 |
| 269 | 20230714 | 142700 | 119230689000 | 248000 | 248000 | 248000 | 247500 | 796 |
| 270 | 20230714 | 142600 | 119033380000 | 248000 | 248000 | 248000 | 247500 | 692 |
| 271 | 20230714 | 142500 | 118861823500 | 247500 | 247500 | 248000 | 247500 | 676 |
| 272 | 20230714 | 142400 | 118694316500 | 248000 | 248000 | 248000 | 247500 | 643 |
| 273 | 20230714 | 142300 | 118534903000 | 247500 | 248000 | 248000 | 247500 | 589 |
| 274 | 20230714 | 142200 | 118388864000 | 247500 | 248000 | 248000 | 247500 | 706 |
| 275 | 20230714 | 142100 | 118213856000 | 247500 | 248000 | 248000 | 247500 | 626 |
| 276 | 20230714 | 142000 | 118058686000 | 248000 | 247500 | 248000 | 247000 | 1065 |
| 277 | 20230714 | 141900 | 117795000500 | 247500 | 248000 | 248000 | 247500 | 805 |
| 278 | 20230714 | 141800 | 117595532000 | 248000 | 247500 | 248000 | 247500 | 1919 |
| 279 | 20230714 | 141700 | 117120369500 | 247500 | 247500 | 248000 | 247000 | 2151 |
| 280 | 20230714 | 141600 | 116588026500 | 247500 | 247500 | 247500 | 247000 | 531 |
| 281 | 20230714 | 141500 | 116456664000 | 247500 | 247500 | 247500 | 247000 | 763 |
| 282 | 20230714 | 141400 | 116267942000 | 247500 | 247500 | 247500 | 247000 | 1029 |
| 283 | 20230714 | 141300 | 116013352000 | 247500 | 247500 | 247500 | 247000 | 948 |
| 284 | 20230714 | 141200 | 115778752000 | 247500 | 247500 | 247500 | 247000 | 1582 |
| 285 | 20230714 | 141100 | 115387280000 | 247500 | 247500 | 247500 | 247000 | 1146 |
| 286 | 20230714 | 141000 | 115104017000 | 247500 | 247500 | 247500 | 247000 | 1796 |
| 287 | 20230714 | 140900 | 114660013500 | 247500 | 247500 | 247500 | 247000 | 784 |
| 288 | 20230714 | 140800 | 114466152500 | 247500 | 247500 | 247500 | 247000 | 650 |
| 289 | 20230714 | 140700 | 114305438500 | 247500 | 247000 | 247500 | 247000 | 601 |
| 290 | 20230714 | 140600 | 114156735000 | 247500 | 247500 | 247500 | 247000 | 765 |
| 291 | 20230714 | 140500 | 113967472500 | 247500 | 247500 | 247500 | 247000 | 1363 |
| 292 | 20230714 | 140400 | 113630599500 | 247500 | 247000 | 247500 | 247000 | 712 |
| 293 | 20230714 | 140300 | 113454539500 | 247500 | 247500 | 247500 | 247000 | 728 |
| 294 | 20230714 | 140200 | 113274415500 | 247500 | 248000 | 248000 | 247000 | 6490 |
| 295 | 20230714 | 140100 | 111668221500 | 247500 | 248000 | 248000 | 247500 | 748 |
| 296 | 20230714 | 140000 | 111482841000 | 247500 | 247500 | 248000 | 247500 | 878 |
| 297 | 20230714 | 135900 | 111265221000 | 248000 | 248000 | 248000 | 247500 | 1324 |
| 298 | 20230714 | 135800 | 110936968000 | 247500 | 248000 | 248000 | 247500 | 629 |
| 299 | 20230714 | 135700 | 110781017000 | 247500 | 248000 | 248000 | 247500 | 761 |
| 300 | 20230714 | 135600 | 110592376000 | 248000 | 248000 | 248000 | 247500 | 1542 |
| 301 | 20230714 | 135500 | 110210001000 | 247500 | 248000 | 248000 | 247500 | 680 |
| 302 | 20230714 | 135400 | 110041408000 | 248000 | 247500 | 248000 | 247500 | 837 |
| 303 | 20230714 | 135300 | 109833859000 | 248000 | 248000 | 248000 | 247500 | 630 |
| 304 | 20230714 | 135200 | 109677699000 | 248000 | 248000 | 248000 | 247500 | 1209 |
| 305 | 20230714 | 135100 | 109377944500 | 248000 | 248000 | 248000 | 247500 | 827 |
| 306 | 20230714 | 135000 | 109172881500 | 248000 | 248000 | 248000 | 247500 | 841 |
| 307 | 20230714 | 134900 | 108964428500 | 248000 | 248000 | 248000 | 247500 | 1141 |
| 308 | 20230714 | 134800 | 108681495000 | 248000 | 248000 | 248000 | 247500 | 1209 |
| 309 | 20230714 | 134700 | 108381859000 | 248000 | 248000 | 248000 | 247500 | 613 |
| 310 | 20230714 | 134600 | 108229861000 | 248000 | 248000 | 248000 | 247500 | 1353 |
| 311 | 20230714 | 134500 | 107894632000 | 247500 | 247500 | 248000 | 247500 | 1179 |
| 312 | 20230714 | 134400 | 107602302500 | 248000 | 248000 | 248000 | 247500 | 752 |
| 313 | 20230714 | 134300 | 107415893000 | 248000 | 247500 | 248000 | 247500 | 657 |
| 314 | 20230714 | 134200 | 107252989000 | 248000 | 248000 | 248000 | 247500 | 633 |
| 315 | 20230714 | 134100 | 107096091000 | 248000 | 248000 | 248000 | 247500 | 1544 |
| 316 | 20230714 | 134000 | 106713254500 | 248000 | 247500 | 248000 | 247000 | 1484 |
| 317 | 20230714 | 133900 | 106345876000 | 247500 | 247500 | 247500 | 247000 | 2802 |
| 318 | 20230714 | 133800 | 105652414500 | 247000 | 247500 | 247500 | 247000 | 957 |
| 319 | 20230714 | 133700 | 105415652000 | 247000 | 247500 | 247500 | 247000 | 941 |
| 320 | 20230714 | 133600 | 105182785500 | 247500 | 247000 | 247500 | 246500 | 3878 |
| 321 | 20230714 | 133500 | 104224508000 | 247000 | 247000 | 247000 | 246500 | 1305 |
| 322 | 20230714 | 133400 | 103902239500 | 246500 | 246500 | 247000 | 246500 | 2156 |
| 323 | 20230714 | 133300 | 103370195000 | 246500 | 247000 | 247000 | 246500 | 2415 |
| 324 | 20230714 | 133200 | 102774112000 | 247000 | 247000 | 247000 | 246500 | 1048 |
| 325 | 20230714 | 133100 | 102515522500 | 247000 | 247000 | 247000 | 246500 | 1076 |
| 326 | 20230714 | 133000 | 102249873500 | 246500 | 246500 | 247000 | 246500 | 830 |
| 327 | 20230714 | 132900 | 102044931500 | 247000 | 246500 | 247000 | 246000 | 976 |
| 328 | 20230714 | 132800 | 101804308500 | 246500 | 246500 | 247000 | 246000 | 803 |
| 329 | 20230714 | 132700 | 101606185000 | 247000 | 247000 | 247000 | 246500 | 1286 |
| 330 | 20230714 | 132600 | 101288939500 | 246500 | 247000 | 247000 | 246500 | 2682 |
| 331 | 20230714 | 132500 | 100627568000 | 247000 | 246500 | 247000 | 246500 | 946 |
| 332 | 20230714 | 132400 | 100394145000 | 247000 | 247000 | 247000 | 246500 | 737 |
| 333 | 20230714 | 132300 | 100212155500 | 247000 | 247000 | 247000 | 246500 | 895 |
| 334 | 20230714 | 132200 | 99991171500 | 247000 | 246500 | 247000 | 246500 | 616 |
| 335 | 20230714 | 132100 | 99839053500 | 247000 | 247000 | 247000 | 246500 | 787 |
| 336 | 20230714 | 132000 | 99644682000 | 247000 | 247000 | 247000 | 246500 | 1260 |
| 337 | 20230714 | 131900 | 99333509000 | 247000 | 247000 | 247000 | 246500 | 706 |
| 338 | 20230714 | 131800 | 99159185500 | 247000 | 246500 | 247000 | 246000 | 1353 |
| 339 | 20230714 | 131700 | 98825502500 | 246500 | 246500 | 246500 | 246000 | 2364 |
| 340 | 20230714 | 131600 | 98242802000 | 246000 | 246500 | 246500 | 246000 | 538 |
| 341 | 20230714 | 131500 | 98110221000 | 246500 | 246000 | 246500 | 246000 | 1188 |
| 342 | 20230714 | 131400 | 97817705000 | 246500 | 246500 | 246500 | 246000 | 518 |
| 343 | 20230714 | 131300 | 97690029000 | 246500 | 246500 | 246500 | 246000 | 769 |
| 344 | 20230714 | 131200 | 97500520000 | 246500 | 246000 | 246500 | 246000 | 602 |
| 345 | 20230714 | 131100 | 97352184000 | 246000 | 246500 | 246500 | 246000 | 712 |
| 346 | 20230714 | 131000 | 97176698000 | 246000 | 246000 | 246500 | 246000 | 892 |
| 347 | 20230714 | 130900 | 96956941000 | 246000 | 246500 | 246500 | 246000 | 6128 |
| 348 | 20230714 | 130800 | 95449062500 | 246500 | 245500 | 246500 | 245500 | 15724 |
| 349 | 20230714 | 130700 | 91580758500 | 246000 | 246000 | 246000 | 245500 | 582 |
| 350 | 20230714 | 130600 | 91437624000 | 246000 | 245000 | 246000 | 245000 | 2933 |
| 351 | 20230714 | 130500 | 90717120000 | 245000 | 245500 | 245500 | 245000 | 760 |
| 352 | 20230714 | 130400 | 90530656000 | 245500 | 245000 | 245500 | 245000 | 491 |
| 353 | 20230714 | 130300 | 90410184500 | 245500 | 246000 | 246000 | 245000 | 987 |
| 354 | 20230714 | 130200 | 90167755000 | 246000 | 245500 | 246000 | 244500 | 3958 |
| 355 | 20230714 | 130100 | 89196692000 | 245000 | 245000 | 245500 | 245000 | 2879 |
| 356 | 20230714 | 130000 | 88491126500 | 245500 | 245000 | 245500 | 245000 | 947 |
| 357 | 20230714 | 125900 | 88258941000 | 245500 | 245000 | 245500 | 245000 | 1175 |
| 358 | 20230714 | 125800 | 87970659500 | 245000 | 245500 | 246000 | 245000 | 2894 |
| 359 | 20230714 | 125700 | 87259931500 | 246000 | 245500 | 246000 | 245500 | 641 |
| 360 | 20230714 | 125600 | 87102380000 | 246000 | 245500 | 246000 | 245500 | 713 |
| 361 | 20230714 | 125500 | 86927051000 | 245500 | 246000 | 246000 | 245500 | 661 |
| 362 | 20230714 | 125400 | 86764625500 | 246000 | 245500 | 246000 | 245500 | 605 |
| 363 | 20230714 | 125300 | 86615902500 | 246000 | 245500 | 246000 | 245500 | 295 |
| 364 | 20230714 | 125200 | 86543363500 | 246000 | 246000 | 246000 | 245500 | 707 |
| 365 | 20230714 | 125100 | 86369482000 | 246000 | 246000 | 246000 | 245500 | 427 |
| 366 | 20230714 | 125000 | 86264468500 | 246000 | 245500 | 246000 | 245500 | 545 |
| 367 | 20230714 | 124900 | 86130449500 | 246000 | 246000 | 246000 | 245500 | 663 |
| 368 | 20230714 | 124800 | 85967413000 | 246000 | 246000 | 246000 | 245500 | 1022 |
| 369 | 20230714 | 124700 | 85716289000 | 246000 | 245500 | 246000 | 245500 | 469 |
| 370 | 20230714 | 124600 | 85600962500 | 246000 | 246000 | 246000 | 245500 | 598 |
| 371 | 20230714 | 124500 | 85453958000 | 246000 | 245500 | 246000 | 245500 | 663 |
| 372 | 20230714 | 124400 | 85290912500 | 245500 | 246000 | 246000 | 245500 | 441 |
| 373 | 20230714 | 124300 | 85182504500 | 245500 | 245500 | 246000 | 245500 | 541 |
| 374 | 20230714 | 124200 | 85049534500 | 245500 | 246000 | 246000 | 245000 | 1068 |
| 375 | 20230714 | 124100 | 84787391500 | 246000 | 246000 | 246000 | 245000 | 924 |
| 376 | 20230714 | 124000 | 84560434000 | 246000 | 245500 | 246000 | 245500 | 466 |
| 377 | 20230714 | 123900 | 84445893500 | 246000 | 246000 | 246000 | 245000 | 1136 |
| 378 | 20230714 | 123800 | 84166804500 | 246000 | 245000 | 246000 | 245000 | 1229 |
| 379 | 20230714 | 123700 | 83865070000 | 245500 | 245500 | 245500 | 245000 | 367 |
| 380 | 20230714 | 123600 | 83774985000 | 245000 | 245500 | 245500 | 245000 | 672 |
| 381 | 20230714 | 123500 | 83610036500 | 245500 | 245000 | 245500 | 245000 | 838 |
| 382 | 20230714 | 123400 | 83404351500 | 245000 | 245500 | 245500 | 245000 | 345 |
| 383 | 20230714 | 123300 | 83319667500 | 245500 | 245000 | 245500 | 244500 | 542 |
| 384 | 20230714 | 123200 | 83186680500 | 245500 | 245500 | 245500 | 244500 | 537 |
| 385 | 20230714 | 123100 | 83055075500 | 245000 | 245000 | 245500 | 244500 | 795 |
| 386 | 20230714 | 123000 | 82860152500 | 245000 | 245000 | 245500 | 245000 | 2426 |
| 387 | 20230714 | 122900 | 82265446500 | 245500 | 245500 | 245500 | 245000 | 2493 |
| 388 | 20230714 | 122800 | 81653441500 | 245500 | 245500 | 246000 | 245000 | 5308 |
| 389 | 20230714 | 122700 | 80350396000 | 245000 | 245500 | 245500 | 245000 | 596 |
| 390 | 20230714 | 122600 | 80204164500 | 245500 | 245500 | 245500 | 245000 | 727 |
| 391 | 20230714 | 122500 | 80025716000 | 245000 | 245500 | 245500 | 245000 | 1041 |
| 392 | 20230714 | 122400 | 79770382500 | 245500 | 245500 | 245500 | 245000 | 569 |
| 393 | 20230714 | 122300 | 79630712500 | 245500 | 245500 | 245500 | 245000 | 692 |
| 394 | 20230714 | 122200 | 79460927500 | 245500 | 245500 | 245500 | 245000 | 709 |
| 395 | 20230714 | 122100 | 79286923500 | 245500 | 245500 | 245500 | 245000 | 812 |
| 396 | 20230714 | 122000 | 79087616000 | 245000 | 245500 | 245500 | 245000 | 1109 |
| 397 | 20230714 | 121900 | 78815476500 | 245500 | 245000 | 245500 | 245000 | 503 |
| 398 | 20230714 | 121800 | 78692035500 | 245500 | 245500 | 245500 | 245000 | 1084 |
| 399 | 20230714 | 121700 | 78425967500 | 245000 | 245500 | 245500 | 245000 | 753 |
| 400 | 20230714 | 121600 | 78241179500 | 245500 | 245500 | 245500 | 245000 | 598 |
| 401 | 20230714 | 121500 | 78094424500 | 245500 | 245000 | 245500 | 245000 | 917 |
| 402 | 20230714 | 121400 | 77869418500 | 245500 | 245000 | 245500 | 244500 | 7239 |
| 403 | 20230714 | 121300 | 76095819000 | 245000 | 244500 | 245000 | 244500 | 955 |
| 404 | 20230714 | 121200 | 75861924500 | 244500 | 245000 | 245000 | 244500 | 452 |
| 405 | 20230714 | 121100 | 75751227000 | 245000 | 244500 | 245000 | 244500 | 467 |
| 406 | 20230714 | 121000 | 75636832500 | 244500 | 245000 | 245000 | 244500 | 652 |
| 407 | 20230714 | 120900 | 75477151500 | 245000 | 244500 | 245000 | 244500 | 644 |
| 408 | 20230714 | 120800 | 75319495000 | 245000 | 245000 | 245000 | 244500 | 1825 |
| 409 | 20230714 | 120700 | 74873098500 | 245000 | 245000 | 245000 | 244500 | 673 |
| 410 | 20230714 | 120600 | 74708327000 | 245000 | 245000 | 245000 | 244500 | 972 |
| 411 | 20230714 | 120500 | 74470263000 | 244500 | 245000 | 245000 | 244500 | 720 |
| 412 | 20230714 | 120400 | 74293895500 | 245000 | 245000 | 245000 | 244500 | 554 |
| 413 | 20230714 | 120300 | 74158205500 | 245000 | 245000 | 245000 | 244500 | 1403 |
| 414 | 20230714 | 120200 | 73814879500 | 245000 | 245000 | 245000 | 244500 | 516 |
| 415 | 20230714 | 120100 | 73688499500 | 245000 | 244500 | 245000 | 244500 | 531 |
| 416 | 20230714 | 120000 | 73558478500 | 245000 | 244500 | 245000 | 244500 | 559 |
| 417 | 20230714 | 115900 | 73421564000 | 245000 | 245000 | 245000 | 244500 | 863 |
| 418 | 20230714 | 115800 | 73210170000 | 244500 | 245000 | 245000 | 244500 | 553 |
| 419 | 20230714 | 115700 | 73074782000 | 245000 | 245000 | 245000 | 244500 | 703 |
| 420 | 20230714 | 115600 | 72902741000 | 245000 | 245000 | 245000 | 244500 | 697 |
| 421 | 20230714 | 115500 | 72732014000 | 244500 | 245000 | 245000 | 244500 | 483 |
| 422 | 20230714 | 115400 | 72613721000 | 244500 | 245000 | 245000 | 244500 | 514 |
| 423 | 20230714 | 115300 | 72487907500 | 245000 | 245000 | 245000 | 244500 | 645 |
| 424 | 20230714 | 115200 | 72329932500 | 245000 | 245000 | 245000 | 244500 | 546 |
| 425 | 20230714 | 115100 | 72196244000 | 244500 | 244500 | 245000 | 244500 | 617 |
| 426 | 20230714 | 115000 | 72045180500 | 245000 | 245000 | 245000 | 244500 | 920 |
| 427 | 20230714 | 114900 | 71820085500 | 244500 | 245000 | 245000 | 244500 | 951 |
| 428 | 20230714 | 114800 | 71587303500 | 245000 | 245000 | 245000 | 244500 | 443 |
| 429 | 20230714 | 114700 | 71478880500 | 244500 | 244500 | 245000 | 244500 | 516 |
| 430 | 20230714 | 114600 | 71352551000 | 245000 | 245000 | 245000 | 244500 | 603 |
| 431 | 20230714 | 114500 | 71204898000 | 245000 | 244500 | 245000 | 244500 | 915 |
| 432 | 20230714 | 114400 | 70980792000 | 245000 | 245000 | 245000 | 244500 | 453 |
| 433 | 20230714 | 114300 | 70869864000 | 244500 | 245000 | 245000 | 244500 | 580 |
| 434 | 20230714 | 114200 | 70727909500 | 245000 | 244500 | 245000 | 244500 | 887 |
| 435 | 20230714 | 114100 | 70510639500 | 245000 | 245000 | 245000 | 244500 | 531 |
| 436 | 20230714 | 114000 | 70380626500 | 244500 | 245000 | 245000 | 244500 | 446 |
| 437 | 20230714 | 113900 | 70271384000 | 245000 | 245000 | 245000 | 244500 | 738 |
| 438 | 20230714 | 113800 | 70090665500 | 245000 | 245000 | 245000 | 244500 | 638 |
| 439 | 20230714 | 113700 | 69934402500 | 245000 | 245000 | 245000 | 244500 | 926 |
| 440 | 20230714 | 113600 | 69707681000 | 244500 | 244500 | 245000 | 244500 | 493 |
| 441 | 20230714 | 113500 | 69586938500 | 245000 | 244500 | 245000 | 244500 | 922 |
| 442 | 20230714 | 113400 | 69361160000 | 245000 | 244500 | 245000 | 244500 | 643 |
| 443 | 20230714 | 113300 | 69203753500 | 245000 | 244500 | 245000 | 244500 | 877 |
| 444 | 20230714 | 113200 | 68988994000 | 245000 | 245000 | 245000 | 244500 | 819 |
| 445 | 20230714 | 113100 | 68788474500 | 245000 | 244500 | 245000 | 244500 | 833 |
| 446 | 20230714 | 113000 | 68584450500 | 245000 | 244500 | 245000 | 244500 | 472 |
| 447 | 20230714 | 112900 | 68468859500 | 245000 | 245000 | 245000 | 244500 | 546 |
| 448 | 20230714 | 112800 | 68335118000 | 244500 | 245000 | 245000 | 244500 | 1046 |
| 449 | 20230714 | 112700 | 68079014000 | 245000 | 245000 | 245000 | 244500 | 630 |
| 450 | 20230714 | 112600 | 67924723500 | 245000 | 245000 | 245000 | 244500 | 1456 |
| 451 | 20230714 | 112500 | 67568139500 | 245000 | 244500 | 245000 | 244000 | 10396 |
| 452 | 20230714 | 112400 | 65025858000 | 244500 | 244000 | 244500 | 243500 | 5350 |
| 453 | 20230714 | 112300 | 63719874000 | 244000 | 244000 | 244000 | 243500 | 521 |
| 454 | 20230714 | 112200 | 63592799000 | 243500 | 244000 | 244000 | 243500 | 411 |
| 455 | 20230714 | 112100 | 63492550000 | 244000 | 243500 | 244000 | 243500 | 631 |
| 456 | 20230714 | 112000 | 63338628000 | 244000 | 243500 | 244000 | 243500 | 361 |
| 457 | 20230714 | 111900 | 63250561500 | 243500 | 244000 | 244000 | 243500 | 585 |
| 458 | 20230714 | 111800 | 63107946000 | 244000 | 244000 | 244000 | 243500 | 421 |
| 459 | 20230714 | 111700 | 63005272000 | 244000 | 243500 | 244000 | 243500 | 720 |
| 460 | 20230714 | 111600 | 62829663500 | 244000 | 243500 | 244000 | 243500 | 386 |
| 461 | 20230714 | 111500 | 62735514000 | 244000 | 244000 | 244000 | 243500 | 642 |
| 462 | 20230714 | 111400 | 62578877500 | 244000 | 244000 | 244000 | 243500 | 1199 |
| 463 | 20230714 | 111300 | 62286672500 | 244000 | 244000 | 244000 | 243500 | 382 |
| 464 | 20230714 | 111200 | 62193530000 | 244000 | 243500 | 244000 | 243500 | 510 |
| 465 | 20230714 | 111100 | 62069179000 | 244000 | 244000 | 244000 | 243500 | 442 |
| 466 | 20230714 | 111000 | 61961356500 | 244000 | 244000 | 244000 | 243000 | 901 |
| 467 | 20230714 | 110900 | 61741836500 | 243500 | 244000 | 244000 | 243500 | 457 |
| 468 | 20230714 | 110800 | 61630415000 | 244000 | 243500 | 244000 | 243000 | 667 |
| 469 | 20230714 | 110700 | 61467866500 | 243500 | 244500 | 244500 | 243000 | 5584 |
| 470 | 20230714 | 110600 | 60105512000 | 244500 | 244500 | 244500 | 244000 | 1262 |
| 471 | 20230714 | 110500 | 59797004000 | 244000 | 244000 | 244500 | 243500 | 5358 |
| 472 | 20230714 | 110400 | 58489628500 | 243500 | 243500 | 244000 | 243500 | 1548 |
| 473 | 20230714 | 110300 | 58111989500 | 244000 | 244000 | 244000 | 243500 | 576 |
| 474 | 20230714 | 110200 | 57971511000 | 244000 | 244000 | 244000 | 243500 | 534 |
| 475 | 20230714 | 110100 | 57841257000 | 243500 | 243500 | 244000 | 243500 | 522 |
| 476 | 20230714 | 110000 | 57713976500 | 244000 | 243500 | 244000 | 243500 | 978 |
| 477 | 20230714 | 105900 | 57475354500 | 244000 | 243500 | 244000 | 243500 | 5446 |
| 478 | 20230714 | 105800 | 56148714500 | 243500 | 243500 | 243500 | 243000 | 717 |
| 479 | 20230714 | 105700 | 55974280000 | 243500 | 243500 | 243500 | 243000 | 374 |
| 480 | 20230714 | 105600 | 55883277000 | 243500 | 243000 | 243500 | 243000 | 691 |
| 481 | 20230714 | 105500 | 55715049000 | 243500 | 243000 | 243500 | 243000 | 1460 |
| 482 | 20230714 | 105400 | 55359831000 | 243500 | 242500 | 243500 | 242500 | 10392 |
| 483 | 20230714 | 105300 | 52834466000 | 242500 | 242500 | 243000 | 242500 | 1091 |
| 484 | 20230714 | 105200 | 52569496500 | 243000 | 243000 | 243000 | 242500 | 428 |
| 485 | 20230714 | 105100 | 52465529500 | 242500 | 243000 | 243000 | 242500 | 815 |
| 486 | 20230714 | 105000 | 52267548000 | 243000 | 243000 | 243000 | 242500 | 3356 |
| 487 | 20230714 | 104900 | 51452182000 | 243000 | 242500 | 243000 | 242500 | 524 |
| 488 | 20230714 | 104800 | 51324886000 | 243000 | 242500 | 243000 | 242500 | 378 |
| 489 | 20230714 | 104700 | 51233075500 | 243000 | 243000 | 243000 | 242500 | 395 |
| 490 | 20230714 | 104600 | 51137162000 | 242500 | 243000 | 243000 | 242500 | 454 |
| 491 | 20230714 | 104500 | 51026874000 | 242500 | 242500 | 243000 | 242500 | 590 |
| 492 | 20230714 | 104400 | 50883584000 | 243000 | 243000 | 243000 | 242500 | 728 |
| 493 | 20230714 | 104300 | 50706743500 | 242500 | 242500 | 243000 | 242000 | 4036 |
| 494 | 20230714 | 104200 | 49727963000 | 242500 | 242500 | 242500 | 242000 | 421 |
| 495 | 20230714 | 104100 | 49625892500 | 242500 | 242500 | 242500 | 242000 | 522 |
| 496 | 20230714 | 104000 | 49499382000 | 242500 | 242500 | 242500 | 242000 | 668 |
| 497 | 20230714 | 103900 | 49337599000 | 242500 | 242000 | 242500 | 242000 | 1706 |
| 498 | 20230714 | 103800 | 48923958500 | 242500 | 242500 | 242500 | 242000 | 850 |
| 499 | 20230714 | 103700 | 48717914000 | 242500 | 242000 | 242500 | 242000 | 445 |
| 500 | 20230714 | 103600 | 48610041000 | 242500 | 242500 | 242500 | 242000 | 322 |
| 501 | 20230714 | 103500 | 48532014000 | 242500 | 242000 | 242500 | 242000 | 683 |
| 502 | 20230714 | 103400 | 48366408000 | 242000 | 242500 | 242500 | 242000 | 547 |
| 503 | 20230714 | 103300 | 48233842500 | 242500 | 242500 | 242500 | 242000 | 788 |
| 504 | 20230714 | 103200 | 48042990500 | 242500 | 242500 | 242500 | 242000 | 493 |
| 505 | 20230714 | 103100 | 47923473500 | 242500 | 242000 | 242500 | 242000 | 11559 |
| 506 | 20230714 | 103000 | 45124842500 | 242000 | 242000 | 242000 | 241500 | 2281 |
| 507 | 20230714 | 102900 | 44572872000 | 242000 | 242000 | 242000 | 241500 | 3472 |
| 508 | 20230714 | 102800 | 43732681500 | 242000 | 242000 | 242000 | 241500 | 777 |
| 509 | 20230714 | 102700 | 43544652000 | 241500 | 241500 | 242000 | 241000 | 9772 |
| 510 | 20230714 | 102600 | 41183545000 | 241500 | 241500 | 241500 | 241000 | 700 |
| 511 | 20230714 | 102500 | 41014616500 | 241500 | 241500 | 241500 | 241000 | 429 |
| 512 | 20230714 | 102400 | 40911023000 | 241500 | 241500 | 241500 | 241000 | 557 |
| 513 | 20230714 | 102300 | 40776516000 | 241500 | 241500 | 241500 | 241000 | 608 |
| 514 | 20230714 | 102200 | 40629784000 | 241000 | 241000 | 241500 | 241000 | 2125 |
| 515 | 20230714 | 102100 | 40117476500 | 241000 | 241000 | 241000 | 240500 | 569 |
| 516 | 20230714 | 102000 | 39980348500 | 241000 | 241000 | 241000 | 240500 | 381 |
| 517 | 20230714 | 101900 | 39888587500 | 240500 | 241000 | 241000 | 240500 | 449 |
| 518 | 20230714 | 101800 | 39780454000 | 240500 | 241000 | 241000 | 240500 | 601 |
| 519 | 20230714 | 101700 | 39635750000 | 241000 | 241000 | 241000 | 240500 | 425 |
| 520 | 20230714 | 101600 | 39533330000 | 241000 | 241500 | 241500 | 240500 | 2222 |
| 521 | 20230714 | 101500 | 38997778500 | 241000 | 241500 | 241500 | 241000 | 544 |
| 522 | 20230714 | 101400 | 38866620000 | 241000 | 241000 | 241500 | 241000 | 1013 |
| 523 | 20230714 | 101300 | 38622344500 | 241000 | 241000 | 241500 | 240500 | 952 |
| 524 | 20230714 | 101200 | 38392907000 | 241000 | 241500 | 241500 | 240500 | 3041 |
| 525 | 20230714 | 101100 | 37659990500 | 241500 | 241500 | 241500 | 241000 | 373 |
| 526 | 20230714 | 101000 | 37570014000 | 241500 | 241500 | 241500 | 241000 | 429 |
| 527 | 20230714 | 100900 | 37466450500 | 241500 | 241500 | 241500 | 241000 | 457 |
| 528 | 20230714 | 100800 | 37356195500 | 241000 | 241500 | 241500 | 241000 | 1388 |
| 529 | 20230714 | 100700 | 37021522500 | 241000 | 241500 | 241500 | 241000 | 775 |
| 530 | 20230714 | 100600 | 36834575500 | 241500 | 241500 | 241500 | 241000 | 327 |
| 531 | 20230714 | 100500 | 36755669000 | 241000 | 241500 | 241500 | 241000 | 361 |
| 532 | 20230714 | 100400 | 36668595000 | 241500 | 241500 | 241500 | 241000 | 297 |
| 533 | 20230714 | 100300 | 36596962500 | 241500 | 241500 | 241500 | 241000 | 763 |
| 534 | 20230714 | 100200 | 36412860000 | 241000 | 241500 | 241500 | 241000 | 255 |
| 535 | 20230714 | 100100 | 36351298500 | 241000 | 241500 | 241500 | 241000 | 311 |
| 536 | 20230714 | 100000 | 36276276000 | 241500 | 241500 | 241500 | 241000 | 513 |
| 537 | 20230714 | 095900 | 36152396000 | 241500 | 241500 | 241500 | 241000 | 193 |
| 538 | 20230714 | 095800 | 36105814500 | 241000 | 241500 | 241500 | 241000 | 664 |
| 539 | 20230714 | 095700 | 35945671000 | 241000 | 241000 | 241500 | 240500 | 1445 |
| 540 | 20230714 | 095600 | 35597421000 | 241000 | 241000 | 241000 | 240500 | 774 |
| 541 | 20230714 | 095500 | 35411024500 | 241000 | 241000 | 241000 | 240500 | 687 |
| 542 | 20230714 | 095400 | 35245554000 | 241000 | 241000 | 241000 | 240500 | 754 |
| 543 | 20230714 | 095300 | 35064040000 | 241000 | 241500 | 241500 | 240500 | 1342 |
| 544 | 20230714 | 095200 | 34740498500 | 241500 | 241500 | 242000 | 241000 | 1779 |
| 545 | 20230714 | 095100 | 34310910000 | 241500 | 241500 | 241500 | 241000 | 6468 |
| 546 | 20230714 | 095000 | 32748928000 | 241500 | 240500 | 242000 | 240500 | 13921 |
| 547 | 20230714 | 094900 | 29390783000 | 241000 | 240000 | 241000 | 240000 | 6878 |
| 548 | 20230714 | 094800 | 27736034000 | 240000 | 240000 | 240500 | 240000 | 1037 |
| 549 | 20230714 | 094700 | 27486715500 | 240500 | 240000 | 240500 | 240000 | 677 |
| 550 | 20230714 | 094600 | 27323981000 | 240000 | 240500 | 240500 | 240000 | 509 |
| 551 | 20230714 | 094500 | 27201626000 | 240500 | 240000 | 240500 | 239500 | 2130 |
| 552 | 20230714 | 094400 | 26690379000 | 240000 | 240000 | 240000 | 239500 | 793 |
| 553 | 20230714 | 094300 | 26500063000 | 240000 | 240000 | 240000 | 239500 | 473 |
| 554 | 20230714 | 094200 | 26386670500 | 240000 | 239500 | 240000 | 239500 | 884 |
| 555 | 20230714 | 094100 | 26174791000 | 240000 | 240000 | 240000 | 239500 | 456 |
| 556 | 20230714 | 094000 | 26065417500 | 239500 | 239000 | 240000 | 239000 | 2432 |
| 557 | 20230714 | 093900 | 25482903000 | 239500 | 239000 | 239500 | 239000 | 723 |
| 558 | 20230714 | 093800 | 25309850000 | 239000 | 240000 | 240000 | 239000 | 1560 |
| 559 | 20230714 | 093700 | 24936096000 | 240000 | 240500 | 240500 | 240000 | 2813 |
| 560 | 20230714 | 093600 | 24260897000 | 240000 | 241000 | 241000 | 240000 | 2660 |
| 561 | 20230714 | 093500 | 23621292500 | 241000 | 240000 | 241000 | 240000 | 2128 |
| 562 | 20230714 | 093400 | 23109189500 | 240500 | 240500 | 241000 | 240000 | 2998 |
| 563 | 20230714 | 093300 | 22388552500 | 240500 | 240500 | 241000 | 240000 | 1826 |
| 564 | 20230714 | 093200 | 21949315500 | 240500 | 240500 | 241000 | 240000 | 8249 |
| 565 | 20230714 | 093100 | 19964062000 | 240500 | 240000 | 240500 | 239500 | 9892 |
| 566 | 20230714 | 093000 | 17589948500 | 240000 | 239500 | 240000 | 239000 | 9679 |
| 567 | 20230714 | 092900 | 15269733000 | 239500 | 238500 | 239500 | 238000 | 13861 |
| 568 | 20230714 | 092800 | 11957955500 | 238500 | 238500 | 238500 | 238000 | 623 |
| 569 | 20230714 | 092700 | 11809435000 | 238500 | 238000 | 238500 | 238000 | 428 |
| 570 | 20230714 | 092600 | 11707396000 | 238500 | 238500 | 238500 | 238000 | 707 |
| 571 | 20230714 | 092500 | 11538857000 | 238500 | 238500 | 238500 | 238000 | 730 |
| 572 | 20230714 | 092400 | 11364879000 | 238500 | 238500 | 238500 | 238000 | 669 |
| 573 | 20230714 | 092300 | 11205401500 | 238500 | 238500 | 238500 | 238000 | 505 |
| 574 | 20230714 | 092200 | 11084984000 | 238000 | 238500 | 238500 | 238000 | 804 |
| 575 | 20230714 | 092100 | 10893337500 | 238500 | 238500 | 238500 | 238000 | 586 |
| 576 | 20230714 | 092000 | 10753643500 | 238000 | 237500 | 238500 | 237500 | 1003 |
| 577 | 20230714 | 091900 | 10514805500 | 238000 | 237500 | 238000 | 237500 | 530 |
| 578 | 20230714 | 091800 | 10388745000 | 238000 | 238000 | 238500 | 238000 | 982 |
| 579 | 20230714 | 091700 | 10155027500 | 238000 | 238000 | 238500 | 238000 | 593 |
| 580 | 20230714 | 091600 | 10013853000 | 238000 | 238000 | 238500 | 238000 | 136 |
| 581 | 20230714 | 091500 | 9981483000 | 238000 | 238000 | 238500 | 237500 | 1383 |
| 582 | 20230714 | 091400 | 9652359500 | 238000 | 237500 | 238000 | 237500 | 446 |
| 583 | 20230714 | 091300 | 9546232000 | 237500 | 238000 | 238500 | 237500 | 414 |
| 584 | 20230714 | 091200 | 9447694000 | 237500 | 238000 | 238500 | 237500 | 5305 |
| 585 | 20230714 | 091100 | 8183987500 | 238000 | 237500 | 238000 | 237500 | 460 |
| 586 | 20230714 | 091000 | 8074672500 | 238000 | 237000 | 238000 | 237000 | 3420 |
| 587 | 20230714 | 090900 | 7262945000 | 237000 | 237000 | 237000 | 236500 | 1477 |
| 588 | 20230714 | 090800 | 6912915000 | 237000 | 236500 | 237000 | 236500 | 1417 |
| 589 | 20230714 | 090700 | 6577146000 | 236500 | 236500 | 237000 | 236500 | 170 |
| 590 | 20230714 | 090600 | 6536931500 | 236500 | 236500 | 237500 | 236500 | 737 |
| 591 | 20230714 | 090500 | 6362343000 | 237000 | 237500 | 237500 | 236500 | 784 |
| 592 | 20230714 | 090400 | 6176372000 | 237500 | 237000 | 237500 | 236500 | 2153 |
| 593 | 20230714 | 090300 | 5665660500 | 237000 | 237500 | 239000 | 237000 | 8292 |
| 594 | 20230714 | 090200 | 3692759500 | 237500 | 237500 | 238000 | 237000 | 2250 |
| 595 | 20230714 | 090100 | 3158154000 | 237500 | 237000 | 238000 | 236500 | 3182 |
| 596 | 20230714 | 090000 | 2402661000 | 237500 | 236000 | 237500 | 235000 | 10168 |