35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230718 | 184300 | 184673438000 | 209500 | 209500 | 209500 | 209500 | 17622 |
| 3 | 20230718 | 184200 | 184673438000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 4 | 20230718 | 184100 | 184673438000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 5 | 20230718 | 184000 | 184673438000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 6 | 20230718 | 183900 | 184673438000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 7 | 20230718 | 183800 | 184673438000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 8 | 20230718 | 183700 | 184673438000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 9 | 20230718 | 183600 | 184673438000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 10 | 20230718 | 183500 | 184673438000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 11 | 20230718 | 183400 | 184673438000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 12 | 20230718 | 183300 | 184673438000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 13 | 20230718 | 183200 | 184673438000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 14 | 20230718 | 183100 | 184673438000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 15 | 20230718 | 183000 | 184673438000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 16 | 20230718 | 182900 | 184673438000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 17 | 20230718 | 182800 | 184673438000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 18 | 20230718 | 182700 | 184673438000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 19 | 20230718 | 182600 | 184673438000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 20 | 20230718 | 182500 | 184673438000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 21 | 20230718 | 182400 | 184673438000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 22 | 20230718 | 182300 | 184673438000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 23 | 20230718 | 182200 | 184673438000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 24 | 20230718 | 182100 | 184673438000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 25 | 20230718 | 182000 | 184673438000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 26 | 20230718 | 181900 | 184673438000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 27 | 20230718 | 181800 | 184673438000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 28 | 20230718 | 181700 | 184673438000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 29 | 20230718 | 181600 | 184673438000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 30 | 20230718 | 181500 | 184673438000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 31 | 20230718 | 181400 | 184673438000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 32 | 20230718 | 181300 | 184673438000 | 209500 | 209500 | 209500 | 209500 | 17622 |
| 33 | 20230718 | 181200 | 184673438000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 34 | 20230718 | 181100 | 184673438000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 35 | 20230718 | 181000 | 184673438000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 36 | 20230718 | 180900 | 184673438000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 37 | 20230718 | 180800 | 184673438000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 38 | 20230718 | 180700 | 184673438000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 39 | 20230718 | 180600 | 184673438000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 40 | 20230718 | 180500 | 184673438000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 41 | 20230718 | 180400 | 184673438000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 42 | 20230718 | 180300 | 184673438000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 43 | 20230718 | 180200 | 184673438000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 44 | 20230718 | 180100 | 184673438000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 45 | 20230718 | 180000 | 184673438000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 46 | 20230718 | 175900 | 184673438000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 47 | 20230718 | 175800 | 184673438000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 48 | 20230718 | 175700 | 184673438000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 49 | 20230718 | 175600 | 184673438000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 50 | 20230718 | 175500 | 184673438000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 51 | 20230718 | 175400 | 184673438000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 52 | 20230718 | 175300 | 184673438000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 53 | 20230718 | 175200 | 184673438000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 54 | 20230718 | 175100 | 184673438000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 55 | 20230718 | 175000 | 184673438000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 56 | 20230718 | 174900 | 184673438000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 57 | 20230718 | 174800 | 184673438000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 58 | 20230718 | 174700 | 184673438000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 59 | 20230718 | 174600 | 184673438000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 60 | 20230718 | 174500 | 184673438000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 61 | 20230718 | 174400 | 184673438000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 62 | 20230718 | 174300 | 184673438000 | 209500 | 209500 | 209500 | 209500 | 17622 |
| 63 | 20230718 | 174200 | 184673438000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 64 | 20230718 | 174100 | 184673438000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 65 | 20230718 | 174000 | 184673438000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 66 | 20230718 | 173900 | 184673438000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 67 | 20230718 | 173800 | 184673438000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 68 | 20230718 | 173700 | 184673438000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 69 | 20230718 | 173600 | 184673438000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 70 | 20230718 | 173500 | 184673438000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 71 | 20230718 | 173400 | 184673438000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 72 | 20230718 | 173300 | 184673438000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 73 | 20230718 | 173200 | 184673438000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 74 | 20230718 | 173100 | 184673438000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 75 | 20230718 | 173000 | 184673438000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 76 | 20230718 | 172900 | 184673438000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 77 | 20230718 | 172800 | 184673438000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 78 | 20230718 | 172700 | 184673438000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 79 | 20230718 | 172600 | 184673438000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 80 | 20230718 | 172500 | 184673438000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 81 | 20230718 | 172400 | 184673438000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 82 | 20230718 | 172300 | 184673438000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 83 | 20230718 | 172200 | 184673438000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 84 | 20230718 | 172100 | 184673438000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 85 | 20230718 | 172000 | 184673438000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 86 | 20230718 | 171900 | 184673438000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 87 | 20230718 | 171800 | 184673438000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 88 | 20230718 | 171700 | 184673438000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 89 | 20230718 | 171600 | 184673438000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 90 | 20230718 | 171500 | 184673438000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 91 | 20230718 | 171400 | 184673438000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 92 | 20230718 | 171300 | 184673438000 | 209500 | 209500 | 209500 | 209500 | 17622 |
| 93 | 20230718 | 171200 | 184673438000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 94 | 20230718 | 171100 | 184673438000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 95 | 20230718 | 171000 | 184673438000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 96 | 20230718 | 170900 | 184673438000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 97 | 20230718 | 170800 | 184673438000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 98 | 20230718 | 170700 | 184673438000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 99 | 20230718 | 170600 | 184673438000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 100 | 20230718 | 170500 | 184673438000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 101 | 20230718 | 170400 | 184673438000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 102 | 20230718 | 170300 | 184673438000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 103 | 20230718 | 170200 | 184673438000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 104 | 20230718 | 170100 | 184673438000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 105 | 20230718 | 170000 | 184673438000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 106 | 20230718 | 165900 | 184673438000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 107 | 20230718 | 165800 | 184673438000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 108 | 20230718 | 165700 | 184673438000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 109 | 20230718 | 165600 | 184673438000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 110 | 20230718 | 165500 | 184673438000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 111 | 20230718 | 165400 | 184673438000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 112 | 20230718 | 165300 | 184673438000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 113 | 20230718 | 165200 | 184673438000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 114 | 20230718 | 165100 | 184673438000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 115 | 20230718 | 165000 | 184673438000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 116 | 20230718 | 164900 | 184673438000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 117 | 20230718 | 164800 | 184673438000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 118 | 20230718 | 164700 | 184673438000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 119 | 20230718 | 164600 | 184673438000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 120 | 20230718 | 164500 | 184673438000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 121 | 20230718 | 164400 | 184673438000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 122 | 20230718 | 164300 | 184673438000 | 209500 | 209500 | 209500 | 209500 | 17622 |
| 123 | 20230718 | 164200 | 184673438000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 124 | 20230718 | 164100 | 184673438000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 125 | 20230718 | 164000 | 184673438000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 126 | 20230718 | 163900 | 184673438000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 127 | 20230718 | 163800 | 184673438000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 128 | 20230718 | 163700 | 184673438000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 129 | 20230718 | 163600 | 184673438000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 130 | 20230718 | 163500 | 184673438000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 131 | 20230718 | 163400 | 184673438000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 132 | 20230718 | 163300 | 184673438000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 133 | 20230718 | 163200 | 184673438000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 134 | 20230718 | 163100 | 184673438000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 135 | 20230718 | 163000 | 184673438000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 136 | 20230718 | 162900 | 184673438000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 137 | 20230718 | 162800 | 184673438000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 138 | 20230718 | 162700 | 184673438000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 139 | 20230718 | 162600 | 184673438000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 140 | 20230718 | 162500 | 184673438000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 141 | 20230718 | 162400 | 184673438000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 142 | 20230718 | 162300 | 184673438000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 143 | 20230718 | 162200 | 184673438000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 144 | 20230718 | 162100 | 184673438000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 145 | 20230718 | 162000 | 184673438000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 146 | 20230718 | 161900 | 184673438000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 147 | 20230718 | 161800 | 184673438000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 148 | 20230718 | 161700 | 184673438000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 149 | 20230718 | 161600 | 184673438000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 150 | 20230718 | 161500 | 184673438000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 151 | 20230718 | 161400 | 184673438000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 152 | 20230718 | 161300 | 184673438000 | 209500 | 209500 | 209500 | 209500 | 17622 |
| 153 | 20230718 | 161200 | 184673438000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 154 | 20230718 | 161100 | 184673438000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 155 | 20230718 | 161000 | 184673438000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 156 | 20230718 | 160900 | 184673438000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 157 | 20230718 | 160800 | 184673438000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 158 | 20230718 | 160700 | 184673438000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 159 | 20230718 | 160600 | 184673438000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 160 | 20230718 | 160500 | 184673438000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 161 | 20230718 | 160400 | 184673438000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 162 | 20230718 | 160300 | 184673438000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 163 | 20230718 | 160200 | 184673438000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 164 | 20230718 | 160100 | 184673438000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 165 | 20230718 | 160000 | 184673438000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 166 | 20230718 | 155900 | 184673438000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 167 | 20230718 | 155800 | 184673438000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 168 | 20230718 | 155700 | 184673438000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 169 | 20230718 | 155600 | 184673438000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 170 | 20230718 | 155500 | 184673438000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 171 | 20230718 | 155400 | 184673438000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 172 | 20230718 | 155300 | 184673438000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 173 | 20230718 | 155200 | 184673438000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 174 | 20230718 | 155100 | 184673438000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 175 | 20230718 | 155000 | 184673438000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 176 | 20230718 | 154900 | 184673438000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 177 | 20230718 | 154800 | 184673438000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 178 | 20230718 | 154700 | 184673438000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 179 | 20230718 | 154600 | 184673438000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 180 | 20230718 | 154500 | 184673438000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 181 | 20230718 | 154400 | 184673438000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 182 | 20230718 | 154300 | 184673438000 | 209500 | 209500 | 209500 | 209500 | 17622 |
| 183 | 20230718 | 154200 | 184673438000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 184 | 20230718 | 154100 | 184673438000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 185 | 20230718 | 154000 | 184673438000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 186 | 20230718 | 153900 | 184673438000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 187 | 20230718 | 153800 | 184673438000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 188 | 20230718 | 153700 | 184673438000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 189 | 20230718 | 153600 | 184673438000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 190 | 20230718 | 153500 | 184673438000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 191 | 20230718 | 153400 | 184673438000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 192 | 20230718 | 153300 | 184673438000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 193 | 20230718 | 153200 | 184673438000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 194 | 20230718 | 153100 | 184673438000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 195 | 20230718 | 153000 | 184673438000 | 209500 | 209500 | 209500 | 209500 | 17622 |
| 196 | 20230718 | 152900 | 180981629000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 197 | 20230718 | 152800 | 180981629000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 198 | 20230718 | 152700 | 180981629000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 199 | 20230718 | 152600 | 180981629000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 200 | 20230718 | 152500 | 180981629000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 201 | 20230718 | 152400 | 180981629000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 202 | 20230718 | 152300 | 180981629000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 203 | 20230718 | 152200 | 180981629000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 204 | 20230718 | 152100 | 180981629000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 205 | 20230718 | 152000 | 180981629000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 206 | 20230718 | 151900 | 180981629000 | 209500 | 209000 | 209500 | 209000 | 2689 |
| 207 | 20230718 | 151800 | 180418648000 | 209000 | 209000 | 209500 | 209000 | 2052 |
| 208 | 20230718 | 151700 | 179989157000 | 209000 | 209500 | 209500 | 209000 | 2571 |
| 209 | 20230718 | 151600 | 179451529500 | 209500 | 209500 | 209500 | 209000 | 2619 |
| 210 | 20230718 | 151500 | 178903264500 | 209000 | 209000 | 209500 | 209000 | 1390 |
| 211 | 20230718 | 151400 | 178612260500 | 209500 | 209500 | 209500 | 209000 | 1909 |
| 212 | 20230718 | 151300 | 178212651000 | 209500 | 209500 | 209500 | 209000 | 2807 |
| 213 | 20230718 | 151200 | 177624892000 | 209000 | 209500 | 209500 | 209000 | 1475 |
| 214 | 20230718 | 151100 | 177316116500 | 209000 | 209500 | 209500 | 209000 | 977 |
| 215 | 20230718 | 151000 | 177111622000 | 209000 | 209500 | 209500 | 209000 | 2711 |
| 216 | 20230718 | 150900 | 176543891500 | 209500 | 209500 | 209500 | 209000 | 1818 |
| 217 | 20230718 | 150800 | 176163216500 | 209500 | 209500 | 209500 | 209000 | 5110 |
| 218 | 20230718 | 150700 | 175092815000 | 209500 | 209500 | 209500 | 209000 | 1318 |
| 219 | 20230718 | 150600 | 174816817000 | 209000 | 209500 | 209500 | 209000 | 887 |
| 220 | 20230718 | 150500 | 174631313500 | 209000 | 209500 | 209500 | 209000 | 1092 |
| 221 | 20230718 | 150400 | 174402821500 | 209000 | 209000 | 209500 | 209000 | 3565 |
| 222 | 20230718 | 150300 | 173656647500 | 209000 | 209500 | 209500 | 209000 | 841 |
| 223 | 20230718 | 150200 | 173480695000 | 209500 | 209500 | 209500 | 209000 | 1643 |
| 224 | 20230718 | 150100 | 173136620000 | 209500 | 209500 | 209500 | 209000 | 5520 |
| 225 | 20230718 | 150000 | 171982123500 | 209500 | 209500 | 209500 | 209000 | 2342 |
| 226 | 20230718 | 145900 | 171491592000 | 209500 | 209000 | 209500 | 208500 | 14413 |
| 227 | 20230718 | 145800 | 168478707000 | 209000 | 208500 | 209000 | 208500 | 1048 |
| 228 | 20230718 | 145700 | 168259837000 | 209000 | 209000 | 209000 | 208500 | 656 |
| 229 | 20230718 | 145600 | 168122920500 | 208500 | 208500 | 209000 | 208500 | 684 |
| 230 | 20230718 | 145500 | 167980119500 | 208500 | 209000 | 209000 | 208500 | 574 |
| 231 | 20230718 | 145400 | 167860260500 | 208500 | 209000 | 209000 | 208500 | 1010 |
| 232 | 20230718 | 145300 | 167649482500 | 209000 | 208500 | 209000 | 208500 | 930 |
| 233 | 20230718 | 145200 | 167455244000 | 209000 | 209000 | 209000 | 208500 | 628 |
| 234 | 20230718 | 145100 | 167324097000 | 209000 | 208500 | 209000 | 208500 | 1109 |
| 235 | 20230718 | 145000 | 167092502000 | 208500 | 208000 | 209000 | 208000 | 4670 |
| 236 | 20230718 | 144900 | 166118647500 | 208000 | 208500 | 208500 | 208000 | 1028 |
| 237 | 20230718 | 144800 | 165904770000 | 208000 | 208500 | 208500 | 208000 | 902 |
| 238 | 20230718 | 144700 | 165717074500 | 208500 | 208000 | 208500 | 208000 | 1396 |
| 239 | 20230718 | 144600 | 165426426000 | 208000 | 208000 | 208500 | 208000 | 518 |
| 240 | 20230718 | 144500 | 165318556000 | 208500 | 208000 | 208500 | 207500 | 1757 |
| 241 | 20230718 | 144400 | 164953228000 | 207500 | 207500 | 208000 | 207500 | 609 |
| 242 | 20230718 | 144300 | 164826680000 | 207500 | 207500 | 208000 | 207500 | 488 |
| 243 | 20230718 | 144200 | 164725358500 | 208000 | 208000 | 208000 | 207500 | 509 |
| 244 | 20230718 | 144100 | 164619612000 | 208000 | 208000 | 208500 | 207500 | 720 |
| 245 | 20230718 | 144000 | 164469882500 | 207500 | 208500 | 208500 | 207500 | 1319 |
| 246 | 20230718 | 143900 | 164195600000 | 208500 | 208500 | 208500 | 207000 | 6160 |
| 247 | 20230718 | 143800 | 162917266000 | 208000 | 208500 | 209000 | 208000 | 1353 |
| 248 | 20230718 | 143700 | 162635243000 | 208500 | 209000 | 209000 | 208500 | 863 |
| 249 | 20230718 | 143600 | 162455206500 | 208500 | 208500 | 209000 | 208500 | 1236 |
| 250 | 20230718 | 143500 | 162197119500 | 209000 | 208500 | 209000 | 208500 | 1110 |
| 251 | 20230718 | 143400 | 161965359000 | 208500 | 208500 | 208500 | 208000 | 2844 |
| 252 | 20230718 | 143300 | 161372412000 | 208500 | 208500 | 209000 | 208000 | 2238 |
| 253 | 20230718 | 143200 | 160905675500 | 208500 | 209000 | 209000 | 208500 | 1763 |
| 254 | 20230718 | 143100 | 160537785000 | 208500 | 208500 | 209000 | 208500 | 1026 |
| 255 | 20230718 | 143000 | 160323619500 | 209000 | 208500 | 209000 | 208500 | 563 |
| 256 | 20230718 | 142900 | 160206052500 | 208500 | 208500 | 209000 | 208000 | 6707 |
| 257 | 20230718 | 142800 | 158807619000 | 208500 | 208000 | 208500 | 208000 | 328 |
| 258 | 20230718 | 142700 | 158739273000 | 208500 | 207500 | 208500 | 207500 | 2996 |
| 259 | 20230718 | 142600 | 158116130500 | 207500 | 207000 | 208000 | 207000 | 4548 |
| 260 | 20230718 | 142500 | 157171405000 | 207000 | 207500 | 207500 | 207000 | 833 |
| 261 | 20230718 | 142400 | 156998803000 | 207000 | 207500 | 207500 | 207000 | 791 |
| 262 | 20230718 | 142300 | 156834912000 | 207500 | 207500 | 207500 | 207000 | 434 |
| 263 | 20230718 | 142200 | 156745013000 | 207500 | 207500 | 207500 | 207000 | 481 |
| 264 | 20230718 | 142100 | 156645284500 | 207000 | 207500 | 208000 | 207000 | 593 |
| 265 | 20230718 | 142000 | 156522320500 | 207500 | 208000 | 208000 | 207000 | 2564 |
| 266 | 20230718 | 141900 | 155990268000 | 208000 | 207500 | 208000 | 207500 | 1201 |
| 267 | 20230718 | 141800 | 155740933000 | 207500 | 208000 | 208000 | 207500 | 870 |
| 268 | 20230718 | 141700 | 155560262500 | 207500 | 207500 | 208000 | 207500 | 1243 |
| 269 | 20230718 | 141600 | 155301970000 | 207500 | 207500 | 208000 | 207500 | 500 |
| 270 | 20230718 | 141500 | 155198173500 | 207500 | 207500 | 208000 | 207000 | 851 |
| 271 | 20230718 | 141400 | 155021623000 | 207500 | 207500 | 207500 | 207000 | 847 |
| 272 | 20230718 | 141300 | 154846026500 | 207500 | 208000 | 208000 | 207500 | 4954 |
| 273 | 20230718 | 141200 | 153817051500 | 208000 | 208500 | 208500 | 208000 | 344 |
| 274 | 20230718 | 141100 | 153745435000 | 208500 | 208500 | 208500 | 208000 | 930 |
| 275 | 20230718 | 141000 | 153551893500 | 208000 | 208500 | 208500 | 208000 | 562 |
| 276 | 20230718 | 140900 | 153434756000 | 208500 | 208000 | 208500 | 208000 | 985 |
| 277 | 20230718 | 140800 | 153229599000 | 208500 | 208500 | 208500 | 208000 | 1583 |
| 278 | 20230718 | 140700 | 152899873000 | 208500 | 208000 | 208500 | 208000 | 689 |
| 279 | 20230718 | 140600 | 152756243500 | 208500 | 208500 | 208500 | 208000 | 1294 |
| 280 | 20230718 | 140500 | 152486450500 | 208500 | 207500 | 208500 | 207500 | 7537 |
| 281 | 20230718 | 140400 | 150917609000 | 207500 | 207500 | 208000 | 207500 | 681 |
| 282 | 20230718 | 140300 | 150776027500 | 207500 | 208000 | 208000 | 207500 | 620 |
| 283 | 20230718 | 140200 | 150647127500 | 207500 | 208000 | 208000 | 207500 | 475 |
| 284 | 20230718 | 140100 | 150548396500 | 208000 | 207500 | 208000 | 207500 | 373 |
| 285 | 20230718 | 140000 | 150470983500 | 207500 | 208000 | 208000 | 207000 | 1566 |
| 286 | 20230718 | 135900 | 150146021000 | 207500 | 208000 | 208000 | 207500 | 558 |
| 287 | 20230718 | 135800 | 150030189500 | 207500 | 207500 | 208000 | 207000 | 1197 |
| 288 | 20230718 | 135700 | 149781831000 | 207500 | 207500 | 207500 | 207000 | 2096 |
| 289 | 20230718 | 135600 | 149346994500 | 207000 | 207500 | 207500 | 207000 | 238 |
| 290 | 20230718 | 135500 | 149297674500 | 207000 | 207500 | 207500 | 207000 | 276 |
| 291 | 20230718 | 135400 | 149240498500 | 207000 | 207000 | 207500 | 207000 | 305 |
| 292 | 20230718 | 135300 | 149177271500 | 207000 | 207000 | 207500 | 207000 | 911 |
| 293 | 20230718 | 135200 | 148988416500 | 207500 | 207500 | 207500 | 207000 | 507 |
| 294 | 20230718 | 135100 | 148883330000 | 207000 | 207000 | 207500 | 207000 | 567 |
| 295 | 20230718 | 135000 | 148765767500 | 207000 | 207000 | 207500 | 207000 | 780 |
| 296 | 20230718 | 134900 | 148604175000 | 207000 | 207000 | 207500 | 207000 | 524 |
| 297 | 20230718 | 134800 | 148495607000 | 207500 | 207000 | 207500 | 207000 | 619 |
| 298 | 20230718 | 134700 | 148367305000 | 207000 | 207000 | 207500 | 207000 | 342 |
| 299 | 20230718 | 134600 | 148296482500 | 207500 | 207500 | 207500 | 207000 | 566 |
| 300 | 20230718 | 134500 | 148179258000 | 207000 | 207500 | 207500 | 207000 | 1835 |
| 301 | 20230718 | 134400 | 147799267500 | 207500 | 207500 | 207500 | 207000 | 2476 |
| 302 | 20230718 | 134300 | 147285823000 | 207500 | 208000 | 208000 | 207500 | 4318 |
| 303 | 20230718 | 134200 | 146388221500 | 208500 | 208000 | 208500 | 208000 | 924 |
| 304 | 20230718 | 134100 | 146195858500 | 208500 | 208500 | 208500 | 208000 | 1574 |
| 305 | 20230718 | 134000 | 145867742500 | 208500 | 208500 | 208500 | 208000 | 925 |
| 306 | 20230718 | 133900 | 145674940500 | 208500 | 208500 | 208500 | 208000 | 920 |
| 307 | 20230718 | 133800 | 145483158500 | 208500 | 208000 | 208500 | 208000 | 2983 |
| 308 | 20230718 | 133700 | 144861687000 | 208000 | 208000 | 208000 | 207500 | 6259 |
| 309 | 20230718 | 133600 | 143559864000 | 208000 | 207000 | 208000 | 207000 | 5284 |
| 310 | 20230718 | 133500 | 142463222500 | 207500 | 207000 | 207500 | 207000 | 1264 |
| 311 | 20230718 | 133400 | 142201183500 | 207500 | 207500 | 207500 | 207000 | 1731 |
| 312 | 20230718 | 133300 | 141842016000 | 207500 | 207000 | 207500 | 207000 | 984 |
| 313 | 20230718 | 133200 | 141637982500 | 207000 | 207000 | 207500 | 207000 | 361 |
| 314 | 20230718 | 133100 | 141563188000 | 207500 | 207000 | 207500 | 207000 | 3729 |
| 315 | 20230718 | 133000 | 140789569500 | 207000 | 207000 | 207500 | 207000 | 297 |
| 316 | 20230718 | 132900 | 140728005000 | 207500 | 207500 | 207500 | 207000 | 661 |
| 317 | 20230718 | 132800 | 140591046000 | 207500 | 207500 | 207500 | 207000 | 1016 |
| 318 | 20230718 | 132700 | 140380361500 | 207000 | 206500 | 207500 | 206500 | 5115 |
| 319 | 20230718 | 132600 | 139321577500 | 206500 | 206500 | 207000 | 206000 | 1089 |
| 320 | 20230718 | 132500 | 139096694500 | 206500 | 206500 | 207000 | 206500 | 849 |
| 321 | 20230718 | 132400 | 138921276500 | 206500 | 206500 | 207000 | 206500 | 798 |
| 322 | 20230718 | 132300 | 138756425500 | 206500 | 206500 | 207000 | 206000 | 3120 |
| 323 | 20230718 | 132200 | 138112201500 | 206000 | 206000 | 206500 | 206000 | 419 |
| 324 | 20230718 | 132100 | 138025830500 | 206000 | 206000 | 206500 | 206000 | 731 |
| 325 | 20230718 | 132000 | 137875114500 | 206000 | 206000 | 206500 | 206000 | 438 |
| 326 | 20230718 | 131900 | 137784871500 | 206000 | 206000 | 206500 | 206000 | 310 |
| 327 | 20230718 | 131800 | 137720999000 | 206000 | 206000 | 206500 | 206000 | 1255 |
| 328 | 20230718 | 131700 | 137462440000 | 206000 | 206000 | 206500 | 206000 | 615 |
| 329 | 20230718 | 131600 | 137335694000 | 206000 | 206000 | 206500 | 206000 | 2007 |
| 330 | 20230718 | 131500 | 136922160000 | 206500 | 207000 | 207000 | 206000 | 4412 |
| 331 | 20230718 | 131400 | 136011450500 | 207000 | 207000 | 207000 | 206500 | 731 |
| 332 | 20230718 | 131300 | 135860241000 | 206500 | 207000 | 207000 | 206500 | 462 |
| 333 | 20230718 | 131200 | 135764705000 | 207000 | 207000 | 207000 | 206500 | 697 |
| 334 | 20230718 | 131100 | 135620516000 | 207000 | 207000 | 207000 | 206500 | 1304 |
| 335 | 20230718 | 131000 | 135350660500 | 206500 | 207000 | 207000 | 206500 | 430 |
| 336 | 20230718 | 130900 | 135261774500 | 206500 | 206500 | 207000 | 206500 | 946 |
| 337 | 20230718 | 130800 | 135066088000 | 206500 | 207000 | 207000 | 206500 | 1265 |
| 338 | 20230718 | 130700 | 134804393000 | 206500 | 206500 | 207000 | 206000 | 3046 |
| 339 | 20230718 | 130600 | 134175383500 | 206500 | 206000 | 206500 | 206000 | 889 |
| 340 | 20230718 | 130500 | 133991920000 | 206500 | 206000 | 206500 | 205500 | 862 |
| 341 | 20230718 | 130400 | 133814226000 | 206000 | 206000 | 206000 | 205500 | 1833 |
| 342 | 20230718 | 130300 | 133436663500 | 205500 | 205500 | 206000 | 205500 | 389 |
| 343 | 20230718 | 130200 | 133356575500 | 205500 | 205500 | 206000 | 205500 | 2052 |
| 344 | 20230718 | 130100 | 132934685500 | 206000 | 205000 | 206000 | 205000 | 5561 |
| 345 | 20230718 | 130000 | 131792087500 | 205000 | 204500 | 205000 | 204500 | 880 |
| 346 | 20230718 | 125900 | 131611876500 | 204500 | 204500 | 205000 | 204000 | 1359 |
| 347 | 20230718 | 125800 | 131333743500 | 204500 | 205000 | 205000 | 204000 | 979 |
| 348 | 20230718 | 125700 | 131133487500 | 205000 | 204500 | 205000 | 204000 | 740 |
| 349 | 20230718 | 125600 | 130982184500 | 204500 | 204500 | 205000 | 204000 | 1110 |
| 350 | 20230718 | 125500 | 130755210500 | 204500 | 204000 | 204500 | 204000 | 257 |
| 351 | 20230718 | 125400 | 130702739000 | 204000 | 204000 | 204500 | 204000 | 582 |
| 352 | 20230718 | 125300 | 130583861000 | 204000 | 204500 | 204500 | 204000 | 303 |
| 353 | 20230718 | 125200 | 130522022000 | 204500 | 204000 | 204500 | 204000 | 140 |
| 354 | 20230718 | 125100 | 130493426000 | 204000 | 203500 | 204000 | 203500 | 1782 |
| 355 | 20230718 | 125000 | 130129958500 | 203500 | 203500 | 204000 | 203500 | 323 |
| 356 | 20230718 | 124900 | 130064202000 | 204000 | 203500 | 204000 | 203500 | 346 |
| 357 | 20230718 | 124800 | 129993725000 | 203500 | 204000 | 204000 | 203500 | 848 |
| 358 | 20230718 | 124700 | 129821151000 | 203500 | 203500 | 203500 | 203500 | 496 |
| 359 | 20230718 | 124600 | 129720215000 | 203500 | 203500 | 204000 | 203000 | 1624 |
| 360 | 20230718 | 124500 | 129389499500 | 203500 | 203500 | 204000 | 203500 | 1066 |
| 361 | 20230718 | 124400 | 129172524500 | 203500 | 204000 | 204000 | 203500 | 598 |
| 362 | 20230718 | 124300 | 129050793500 | 204000 | 204000 | 204000 | 203500 | 616 |
| 363 | 20230718 | 124200 | 128925215000 | 204000 | 204500 | 204500 | 203500 | 2286 |
| 364 | 20230718 | 124100 | 128458925500 | 204500 | 204000 | 204500 | 204000 | 824 |
| 365 | 20230718 | 124000 | 128290720000 | 204000 | 204500 | 204500 | 204000 | 545 |
| 366 | 20230718 | 123900 | 128179425500 | 204000 | 204500 | 205000 | 204000 | 1724 |
| 367 | 20230718 | 123800 | 127826843000 | 204500 | 205000 | 205000 | 204500 | 935 |
| 368 | 20230718 | 123700 | 127635622500 | 204500 | 205000 | 205500 | 204500 | 868 |
| 369 | 20230718 | 123600 | 127457736000 | 205000 | 205500 | 205500 | 204500 | 1331 |
| 370 | 20230718 | 123500 | 127184869000 | 205000 | 206000 | 206000 | 205000 | 744 |
| 371 | 20230718 | 123400 | 127032046000 | 205500 | 205000 | 206000 | 205000 | 900 |
| 372 | 20230718 | 123300 | 126847085500 | 205500 | 205500 | 206000 | 205000 | 652 |
| 373 | 20230718 | 123200 | 126713120500 | 205500 | 205500 | 206000 | 205000 | 1465 |
| 374 | 20230718 | 123100 | 126412445000 | 205000 | 205000 | 206000 | 205000 | 652 |
| 375 | 20230718 | 123000 | 126278463000 | 205500 | 205500 | 206000 | 205000 | 2016 |
| 376 | 20230718 | 122900 | 125864233500 | 205500 | 205500 | 206000 | 205500 | 235 |
| 377 | 20230718 | 122800 | 125815912000 | 205500 | 206000 | 206000 | 205500 | 329 |
| 378 | 20230718 | 122700 | 125748203000 | 206000 | 206000 | 206000 | 205500 | 787 |
| 379 | 20230718 | 122600 | 125586172000 | 206000 | 205500 | 206000 | 205500 | 695 |
| 380 | 20230718 | 122500 | 125443039000 | 206000 | 206000 | 206000 | 205500 | 1242 |
| 381 | 20230718 | 122400 | 125187309000 | 206000 | 206000 | 206000 | 205500 | 1018 |
| 382 | 20230718 | 122300 | 124977802000 | 206000 | 205000 | 206000 | 204500 | 3552 |
| 383 | 20230718 | 122200 | 124248785500 | 205000 | 205000 | 205000 | 204500 | 753 |
| 384 | 20230718 | 122100 | 124094497500 | 205000 | 204500 | 205000 | 204500 | 381 |
| 385 | 20230718 | 122000 | 124016411000 | 204500 | 204500 | 205000 | 204500 | 535 |
| 386 | 20230718 | 121900 | 123906972500 | 204500 | 204000 | 205000 | 204000 | 2019 |
| 387 | 20230718 | 121800 | 123494195500 | 204500 | 204000 | 204500 | 204000 | 1135 |
| 388 | 20230718 | 121700 | 123262526500 | 204000 | 204500 | 204500 | 204000 | 966 |
| 389 | 20230718 | 121600 | 123065381000 | 204500 | 204500 | 204500 | 204000 | 551 |
| 390 | 20230718 | 121500 | 122952905500 | 204500 | 204500 | 204500 | 204000 | 1406 |
| 391 | 20230718 | 121400 | 122665521500 | 204500 | 204500 | 204500 | 204000 | 1666 |
| 392 | 20230718 | 121300 | 122324987500 | 204500 | 205000 | 205000 | 204500 | 740 |
| 393 | 20230718 | 121200 | 122173626500 | 204500 | 205000 | 205500 | 204500 | 924 |
| 394 | 20230718 | 121100 | 121984191500 | 205000 | 205500 | 205500 | 205000 | 944 |
| 395 | 20230718 | 121000 | 121790602500 | 205500 | 205000 | 205500 | 205000 | 370 |
| 396 | 20230718 | 120900 | 121714735000 | 205000 | 205000 | 205500 | 205000 | 656 |
| 397 | 20230718 | 120800 | 121580254000 | 205000 | 205000 | 205500 | 204500 | 1107 |
| 398 | 20230718 | 120700 | 121353440000 | 205000 | 205000 | 205500 | 205000 | 276 |
| 399 | 20230718 | 120600 | 121296793000 | 205500 | 205000 | 205500 | 205000 | 158 |
| 400 | 20230718 | 120500 | 121264388500 | 205000 | 205000 | 205500 | 204500 | 482 |
| 401 | 20230718 | 120400 | 121165580000 | 205000 | 205000 | 205000 | 204500 | 883 |
| 402 | 20230718 | 120300 | 120984710000 | 205500 | 205000 | 205500 | 204500 | 1692 |
| 403 | 20230718 | 120200 | 120637864000 | 205500 | 205000 | 205500 | 205000 | 320 |
| 404 | 20230718 | 120100 | 120572249000 | 205500 | 205500 | 205500 | 205000 | 249 |
| 405 | 20230718 | 120000 | 120521152500 | 205500 | 205500 | 205500 | 205000 | 371 |
| 406 | 20230718 | 115900 | 120445035500 | 205500 | 205000 | 205500 | 205000 | 220 |
| 407 | 20230718 | 115800 | 120399904000 | 205000 | 205000 | 205000 | 204500 | 1679 |
| 408 | 20230718 | 115700 | 120055838000 | 204500 | 204500 | 205000 | 204500 | 617 |
| 409 | 20230718 | 115600 | 119929650000 | 205000 | 205000 | 205000 | 204500 | 803 |
| 410 | 20230718 | 115500 | 119765344000 | 205000 | 205000 | 205500 | 205000 | 2913 |
| 411 | 20230718 | 115400 | 119168168500 | 205000 | 205500 | 205500 | 205000 | 725 |
| 412 | 20230718 | 115300 | 119019419500 | 205500 | 205500 | 206000 | 205500 | 1403 |
| 413 | 20230718 | 115200 | 118731056500 | 205500 | 205500 | 206000 | 205500 | 453 |
| 414 | 20230718 | 115100 | 118637956000 | 205500 | 205500 | 206000 | 205500 | 389 |
| 415 | 20230718 | 115000 | 118557980000 | 205500 | 206000 | 206000 | 205500 | 893 |
| 416 | 20230718 | 114900 | 118374142500 | 205500 | 206000 | 206000 | 205500 | 1043 |
| 417 | 20230718 | 114800 | 118159539500 | 206000 | 206000 | 206500 | 205500 | 1163 |
| 418 | 20230718 | 114700 | 117919729500 | 206500 | 206000 | 206500 | 205500 | 1011 |
| 419 | 20230718 | 114600 | 117711450500 | 206000 | 206000 | 206000 | 205500 | 974 |
| 420 | 20230718 | 114500 | 117510912500 | 205500 | 206000 | 206000 | 205500 | 1137 |
| 421 | 20230718 | 114400 | 117277124000 | 205500 | 206000 | 206500 | 205500 | 627 |
| 422 | 20230718 | 114300 | 117147981500 | 206000 | 206000 | 206500 | 206000 | 1896 |
| 423 | 20230718 | 114200 | 116757365500 | 206000 | 206000 | 206500 | 205500 | 1464 |
| 424 | 20230718 | 114100 | 116455806500 | 206000 | 206000 | 206500 | 205500 | 1361 |
| 425 | 20230718 | 114000 | 116175331000 | 206000 | 206500 | 206500 | 205500 | 1789 |
| 426 | 20230718 | 113900 | 115806830000 | 206000 | 206500 | 206500 | 206000 | 1435 |
| 427 | 20230718 | 113800 | 115511027500 | 206500 | 207500 | 207500 | 206000 | 4436 |
| 428 | 20230718 | 113700 | 114593725000 | 207000 | 207500 | 207500 | 207000 | 1726 |
| 429 | 20230718 | 113600 | 114235903000 | 207500 | 207000 | 207500 | 207000 | 1620 |
| 430 | 20230718 | 113500 | 113899861500 | 207000 | 207000 | 207500 | 206500 | 1868 |
| 431 | 20230718 | 113400 | 113512935000 | 207000 | 207000 | 207000 | 206500 | 1584 |
| 432 | 20230718 | 113300 | 113185184000 | 207000 | 207000 | 207000 | 206500 | 3989 |
| 433 | 20230718 | 113200 | 112359872000 | 207000 | 206000 | 207000 | 205500 | 5622 |
| 434 | 20230718 | 113100 | 111200203500 | 206000 | 206000 | 206000 | 205500 | 1526 |
| 435 | 20230718 | 113000 | 110886133500 | 206000 | 206000 | 206500 | 205500 | 2633 |
| 436 | 20230718 | 112900 | 110344323000 | 206000 | 206000 | 206500 | 206000 | 1177 |
| 437 | 20230718 | 112800 | 110101849500 | 206500 | 206500 | 206500 | 206000 | 1753 |
| 438 | 20230718 | 112700 | 109740696500 | 206500 | 206500 | 206500 | 206000 | 566 |
| 439 | 20230718 | 112600 | 109623969500 | 206000 | 206500 | 206500 | 206000 | 643 |
| 440 | 20230718 | 112500 | 109491332500 | 206500 | 206500 | 206500 | 206000 | 1071 |
| 441 | 20230718 | 112400 | 109270489500 | 206000 | 206500 | 206500 | 205500 | 1233 |
| 442 | 20230718 | 112300 | 109016423000 | 206500 | 206500 | 206500 | 205500 | 2366 |
| 443 | 20230718 | 112200 | 108528331500 | 206500 | 206500 | 207000 | 206000 | 2929 |
| 444 | 20230718 | 112100 | 107923329000 | 206500 | 205500 | 206500 | 205500 | 6465 |
| 445 | 20230718 | 112000 | 106589970500 | 206000 | 205000 | 206000 | 205000 | 1901 |
| 446 | 20230718 | 111900 | 106199429000 | 205000 | 204500 | 205000 | 204500 | 3627 |
| 447 | 20230718 | 111800 | 105456243500 | 204500 | 204500 | 204500 | 204000 | 587 |
| 448 | 20230718 | 111700 | 105336206000 | 204500 | 204500 | 204500 | 204000 | 490 |
| 449 | 20230718 | 111600 | 105236100000 | 204500 | 204500 | 205000 | 204000 | 2563 |
| 450 | 20230718 | 111500 | 104712740500 | 204500 | 204500 | 205000 | 204500 | 576 |
| 451 | 20230718 | 111400 | 104594918500 | 204500 | 204500 | 205000 | 204000 | 837 |
| 452 | 20230718 | 111300 | 104423741000 | 204500 | 204500 | 205000 | 204500 | 448 |
| 453 | 20230718 | 111200 | 104332020000 | 204500 | 204500 | 205000 | 204000 | 1217 |
| 454 | 20230718 | 111100 | 104083411500 | 204500 | 204500 | 204500 | 204000 | 538 |
| 455 | 20230718 | 111000 | 103973424500 | 204500 | 204500 | 205000 | 204000 | 684 |
| 456 | 20230718 | 110900 | 103833531500 | 204500 | 204500 | 205000 | 204000 | 608 |
| 457 | 20230718 | 110800 | 103709192500 | 204500 | 204500 | 205000 | 204500 | 623 |
| 458 | 20230718 | 110700 | 103581777500 | 204500 | 204500 | 204500 | 204000 | 717 |
| 459 | 20230718 | 110600 | 103435151500 | 204500 | 204000 | 204500 | 204000 | 1231 |
| 460 | 20230718 | 110500 | 103183475500 | 204000 | 204500 | 205000 | 204000 | 1398 |
| 461 | 20230718 | 110400 | 102897657000 | 205000 | 205500 | 205500 | 204500 | 2579 |
| 462 | 20230718 | 110300 | 102368993500 | 205500 | 205500 | 206000 | 205000 | 1077 |
| 463 | 20230718 | 110200 | 102147646500 | 205500 | 206000 | 206000 | 205500 | 2812 |
| 464 | 20230718 | 110100 | 101569550000 | 206000 | 206000 | 206000 | 205500 | 1575 |
| 465 | 20230718 | 110000 | 101245233500 | 205500 | 205500 | 206000 | 205000 | 2121 |
| 466 | 20230718 | 105900 | 100809358000 | 205500 | 205500 | 205500 | 205000 | 965 |
| 467 | 20230718 | 105800 | 100611121500 | 205500 | 205500 | 205500 | 205000 | 1190 |
| 468 | 20230718 | 105700 | 100366747500 | 205000 | 205000 | 205500 | 205000 | 811 |
| 469 | 20230718 | 105600 | 100200289000 | 205000 | 205000 | 205500 | 205000 | 786 |
| 470 | 20230718 | 105500 | 100039071500 | 205000 | 205000 | 205500 | 204500 | 2165 |
| 471 | 20230718 | 105400 | 99595196500 | 205000 | 205000 | 205000 | 204500 | 822 |
| 472 | 20230718 | 105300 | 99426748000 | 205000 | 205000 | 205000 | 204500 | 759 |
| 473 | 20230718 | 105200 | 99271170000 | 205000 | 205500 | 205500 | 204500 | 2301 |
| 474 | 20230718 | 105100 | 98799258000 | 205500 | 205000 | 205500 | 205000 | 703 |
| 475 | 20230718 | 105000 | 98654977500 | 205000 | 204000 | 205500 | 203500 | 5201 |
| 476 | 20230718 | 104900 | 97590052000 | 204000 | 204000 | 204000 | 203500 | 1456 |
| 477 | 20230718 | 104800 | 97293356000 | 204000 | 204000 | 204500 | 203500 | 410 |
| 478 | 20230718 | 104700 | 97209716000 | 204000 | 204000 | 204500 | 203500 | 1409 |
| 479 | 20230718 | 104600 | 96922296500 | 204000 | 204000 | 204500 | 204000 | 324 |
| 480 | 20230718 | 104500 | 96856129000 | 204500 | 204000 | 204500 | 204000 | 908 |
| 481 | 20230718 | 104400 | 96670886000 | 204000 | 203500 | 204000 | 203500 | 834 |
| 482 | 20230718 | 104300 | 96500894500 | 204000 | 203500 | 204000 | 203500 | 569 |
| 483 | 20230718 | 104200 | 96384995000 | 204000 | 204000 | 204500 | 203500 | 755 |
| 484 | 20230718 | 104100 | 96231066000 | 204000 | 204000 | 204500 | 204000 | 936 |
| 485 | 20230718 | 104000 | 96040106000 | 204000 | 204000 | 204500 | 204000 | 867 |
| 486 | 20230718 | 103900 | 95863221500 | 204000 | 204000 | 204000 | 203500 | 732 |
| 487 | 20230718 | 103800 | 95713968500 | 204000 | 204500 | 204500 | 204000 | 1074 |
| 488 | 20230718 | 103700 | 95494780000 | 204000 | 204500 | 204500 | 204000 | 1287 |
| 489 | 20230718 | 103600 | 95231962000 | 204500 | 204500 | 204500 | 204000 | 1859 |
| 490 | 20230718 | 103500 | 94852142500 | 204500 | 204000 | 204500 | 204000 | 542 |
| 491 | 20230718 | 103400 | 94741504000 | 204000 | 204500 | 204500 | 203500 | 1696 |
| 492 | 20230718 | 103300 | 94395521500 | 204000 | 205000 | 205000 | 204000 | 3477 |
| 493 | 20230718 | 103200 | 93684453500 | 205000 | 205000 | 205000 | 204500 | 2588 |
| 494 | 20230718 | 103100 | 93154126000 | 205000 | 205000 | 205000 | 204500 | 2719 |
| 495 | 20230718 | 103000 | 92596861000 | 205000 | 204000 | 205000 | 204000 | 2756 |
| 496 | 20230718 | 102900 | 92033255000 | 204500 | 203500 | 204500 | 203000 | 3291 |
| 497 | 20230718 | 102800 | 91362306000 | 203500 | 203500 | 203500 | 202500 | 641 |
| 498 | 20230718 | 102700 | 91232180500 | 203500 | 203000 | 204000 | 202500 | 2318 |
| 499 | 20230718 | 102600 | 90761011500 | 203000 | 203000 | 203000 | 202500 | 1281 |
| 500 | 20230718 | 102500 | 90501067000 | 203500 | 203000 | 203500 | 202500 | 1796 |
| 501 | 20230718 | 102400 | 90136635000 | 203000 | 202500 | 203000 | 202000 | 1625 |
| 502 | 20230718 | 102300 | 89808021500 | 202500 | 202000 | 203000 | 202000 | 2267 |
| 503 | 20230718 | 102200 | 89349073000 | 202000 | 202000 | 202500 | 202000 | 1979 |
| 504 | 20230718 | 102100 | 88949307000 | 202000 | 202500 | 202500 | 202000 | 2079 |
| 505 | 20230718 | 102000 | 88529199000 | 202500 | 202500 | 202500 | 202000 | 3882 |
| 506 | 20230718 | 101900 | 87743760500 | 202500 | 202500 | 203000 | 202000 | 3333 |
| 507 | 20230718 | 101800 | 87069796500 | 202500 | 202500 | 203000 | 202500 | 1224 |
| 508 | 20230718 | 101700 | 86821914000 | 202500 | 202500 | 203000 | 202500 | 2398 |
| 509 | 20230718 | 101600 | 86335866500 | 202500 | 202500 | 203000 | 202500 | 1710 |
| 510 | 20230718 | 101500 | 85989424000 | 202500 | 202500 | 203000 | 202000 | 2793 |
| 511 | 20230718 | 101400 | 85423815500 | 203000 | 202500 | 203000 | 202500 | 681 |
| 512 | 20230718 | 101300 | 85285882500 | 203000 | 202500 | 203000 | 202500 | 1324 |
| 513 | 20230718 | 101200 | 85017738000 | 202500 | 203000 | 203000 | 202500 | 1098 |
| 514 | 20230718 | 101100 | 84795173500 | 203000 | 202500 | 203000 | 202000 | 1119 |
| 515 | 20230718 | 101000 | 84568693000 | 203000 | 203000 | 203000 | 202000 | 2305 |
| 516 | 20230718 | 100900 | 84102080500 | 202500 | 202000 | 203000 | 202000 | 1617 |
| 517 | 20230718 | 100800 | 83774655500 | 202500 | 202500 | 202500 | 202000 | 2105 |
| 518 | 20230718 | 100700 | 83349195000 | 202500 | 202000 | 202500 | 202000 | 1047 |
| 519 | 20230718 | 100600 | 83137384500 | 202500 | 202000 | 202500 | 202000 | 2171 |
| 520 | 20230718 | 100500 | 82698287500 | 202500 | 201000 | 202500 | 201000 | 6084 |
| 521 | 20230718 | 100400 | 81471989000 | 201000 | 202000 | 202500 | 201000 | 12924 |
| 522 | 20230718 | 100300 | 78865934500 | 202500 | 202000 | 202500 | 202000 | 2065 |
| 523 | 20230718 | 100200 | 78448106500 | 202000 | 203000 | 203000 | 202000 | 7130 |
| 524 | 20230718 | 100100 | 77004592500 | 203000 | 203000 | 203000 | 202500 | 1320 |
| 525 | 20230718 | 100000 | 76737082000 | 203000 | 203500 | 203500 | 202500 | 2829 |
| 526 | 20230718 | 095900 | 76162656000 | 203500 | 203500 | 203500 | 203000 | 565 |
| 527 | 20230718 | 095800 | 76047776500 | 203500 | 203000 | 203500 | 202500 | 2426 |
| 528 | 20230718 | 095700 | 75555356500 | 203000 | 203000 | 203500 | 202500 | 1299 |
| 529 | 20230718 | 095600 | 75292116000 | 202500 | 203500 | 204000 | 202500 | 4990 |
| 530 | 20230718 | 095500 | 74278576000 | 203500 | 203500 | 204000 | 203000 | 1617 |
| 531 | 20230718 | 095400 | 73949609000 | 203500 | 203500 | 204000 | 203000 | 2366 |
| 532 | 20230718 | 095300 | 73468346500 | 203000 | 203000 | 204000 | 202500 | 2887 |
| 533 | 20230718 | 095200 | 72881805000 | 203000 | 203500 | 203500 | 203000 | 5043 |
| 534 | 20230718 | 095100 | 71857829500 | 203500 | 205000 | 205000 | 203000 | 5916 |
| 535 | 20230718 | 095000 | 70650659000 | 205000 | 205000 | 205000 | 204500 | 992 |
| 536 | 20230718 | 094900 | 70447593000 | 205000 | 205000 | 205000 | 204500 | 1661 |
| 537 | 20230718 | 094800 | 70107243000 | 205000 | 204000 | 205000 | 203500 | 3544 |
| 538 | 20230718 | 094700 | 69383191500 | 204000 | 204000 | 204000 | 203500 | 1812 |
| 539 | 20230718 | 094600 | 69013810000 | 204000 | 204000 | 204500 | 203500 | 3500 |
| 540 | 20230718 | 094500 | 68299728500 | 204500 | 204500 | 205000 | 204000 | 1699 |
| 541 | 20230718 | 094400 | 67952576000 | 204500 | 205500 | 205500 | 203500 | 4997 |
| 542 | 20230718 | 094300 | 66932023000 | 205500 | 204500 | 205500 | 204000 | 7708 |
| 543 | 20230718 | 094200 | 65352899000 | 204500 | 204000 | 204500 | 203500 | 2963 |
| 544 | 20230718 | 094100 | 64748444500 | 204000 | 203000 | 204000 | 202500 | 3038 |
| 545 | 20230718 | 094000 | 64130995500 | 203500 | 202500 | 203500 | 202500 | 3740 |
| 546 | 20230718 | 093900 | 63372702500 | 202500 | 203000 | 203000 | 202500 | 2165 |
| 547 | 20230718 | 093800 | 62934067500 | 202500 | 203000 | 203500 | 202500 | 2404 |
| 548 | 20230718 | 093700 | 62445994500 | 203500 | 203500 | 203500 | 203000 | 2047 |
| 549 | 20230718 | 093600 | 62030166000 | 203000 | 203500 | 204000 | 202500 | 1992 |
| 550 | 20230718 | 093500 | 61625419000 | 202500 | 202000 | 203500 | 202000 | 4115 |
| 551 | 20230718 | 093400 | 60792075500 | 202000 | 203500 | 203500 | 202000 | 9431 |
| 552 | 20230718 | 093300 | 58881242500 | 203500 | 204000 | 204000 | 203000 | 3848 |
| 553 | 20230718 | 093200 | 58098177000 | 204000 | 204500 | 204500 | 203500 | 3656 |
| 554 | 20230718 | 093100 | 57351451000 | 204500 | 204000 | 204500 | 203500 | 1349 |
| 555 | 20230718 | 093000 | 57076175000 | 204000 | 203500 | 204000 | 203000 | 3202 |
| 556 | 20230718 | 092900 | 56423964500 | 203500 | 203500 | 204500 | 203000 | 3010 |
| 557 | 20230718 | 092800 | 55810922000 | 203000 | 203500 | 204000 | 202500 | 2644 |
| 558 | 20230718 | 092700 | 55273766500 | 203000 | 204000 | 204000 | 202500 | 4376 |
| 559 | 20230718 | 092600 | 54384108000 | 204000 | 204000 | 204500 | 203500 | 1670 |
| 560 | 20230718 | 092500 | 54043359500 | 204500 | 204000 | 204500 | 203500 | 1386 |
| 561 | 20230718 | 092400 | 53760514500 | 204000 | 204000 | 204500 | 203500 | 3866 |
| 562 | 20230718 | 092300 | 52971819500 | 204000 | 202500 | 204000 | 202500 | 4457 |
| 563 | 20230718 | 092200 | 52066236500 | 202500 | 203000 | 203500 | 202000 | 5786 |
| 564 | 20230718 | 092100 | 50893217500 | 203000 | 204000 | 205000 | 203000 | 4322 |
| 565 | 20230718 | 092000 | 50011642000 | 204500 | 204500 | 205000 | 204000 | 3525 |
| 566 | 20230718 | 091900 | 49290858500 | 204500 | 202500 | 204500 | 202000 | 6139 |
| 567 | 20230718 | 091800 | 48044264500 | 202500 | 203000 | 203500 | 202000 | 9167 |
| 568 | 20230718 | 091700 | 46185881500 | 203000 | 205500 | 206000 | 203000 | 13525 |
| 569 | 20230718 | 091600 | 43424302000 | 205500 | 205500 | 206000 | 205000 | 3778 |
| 570 | 20230718 | 091500 | 42647586500 | 205500 | 207000 | 207500 | 205500 | 7277 |
| 571 | 20230718 | 091400 | 41146949500 | 207500 | 208000 | 208000 | 207000 | 3810 |
| 572 | 20230718 | 091300 | 40356511500 | 208000 | 207500 | 208000 | 207000 | 3231 |
| 573 | 20230718 | 091200 | 39686092000 | 207500 | 207000 | 208000 | 207000 | 7754 |
| 574 | 20230718 | 091100 | 38078007500 | 207500 | 206000 | 207500 | 205500 | 6961 |
| 575 | 20230718 | 091000 | 36637025000 | 206000 | 205000 | 206000 | 204000 | 7299 |
| 576 | 20230718 | 090900 | 35141058500 | 204500 | 205000 | 205500 | 204500 | 7922 |
| 577 | 20230718 | 090800 | 33517317000 | 205500 | 207000 | 207500 | 205000 | 12117 |
| 578 | 20230718 | 090700 | 31017497500 | 207000 | 206500 | 207500 | 206500 | 7454 |
| 579 | 20230718 | 090600 | 29474644000 | 207000 | 208500 | 209000 | 206000 | 12060 |
| 580 | 20230718 | 090500 | 26980169000 | 209000 | 208500 | 209500 | 207500 | 11376 |
| 581 | 20230718 | 090400 | 24611359500 | 208500 | 209000 | 210000 | 208500 | 9893 |
| 582 | 20230718 | 090300 | 22541079000 | 210000 | 210500 | 211000 | 209000 | 15937 |
| 583 | 20230718 | 090200 | 19187987000 | 210500 | 209500 | 211000 | 208000 | 25068 |
| 584 | 20230718 | 090100 | 13934916000 | 209000 | 206500 | 210000 | 206000 | 32263 |
| 585 | 20230718 | 090000 | 7208459000 | 206000 | 206500 | 207000 | 204500 | 34892 |