35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230725 | 184200 | 214166302500 | 209000 | 209000 | 209000 | 209000 | 14803 |
| 3 | 20230725 | 184100 | 214166302500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 4 | 20230725 | 184000 | 214166302500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 5 | 20230725 | 183900 | 214166302500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 6 | 20230725 | 183800 | 214166302500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 7 | 20230725 | 183700 | 214166302500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 8 | 20230725 | 183600 | 214166302500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 9 | 20230725 | 183500 | 214166302500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 10 | 20230725 | 183400 | 214166302500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 11 | 20230725 | 183300 | 214166302500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 12 | 20230725 | 183200 | 214166302500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 13 | 20230725 | 183100 | 214166302500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 14 | 20230725 | 183000 | 214166302500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 15 | 20230725 | 182900 | 214166302500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 16 | 20230725 | 182800 | 214166302500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 17 | 20230725 | 182700 | 214166302500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 18 | 20230725 | 182600 | 214166302500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 19 | 20230725 | 182500 | 214166302500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 20 | 20230725 | 182400 | 214166302500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 21 | 20230725 | 182300 | 214166302500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 22 | 20230725 | 182200 | 214166302500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 23 | 20230725 | 182100 | 214166302500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 24 | 20230725 | 182000 | 214166302500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 25 | 20230725 | 181900 | 214166302500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 26 | 20230725 | 181800 | 214166302500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 27 | 20230725 | 181700 | 214166302500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 28 | 20230725 | 181600 | 214166302500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 29 | 20230725 | 181500 | 214166302500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 30 | 20230725 | 181400 | 214166302500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 31 | 20230725 | 181300 | 214166302500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 32 | 20230725 | 181200 | 214166302500 | 209000 | 209000 | 209000 | 209000 | 14803 |
| 33 | 20230725 | 181100 | 214166302500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 34 | 20230725 | 181000 | 214166302500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 35 | 20230725 | 180900 | 214166302500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 36 | 20230725 | 180800 | 214166302500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 37 | 20230725 | 180700 | 214166302500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 38 | 20230725 | 180600 | 214166302500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 39 | 20230725 | 180500 | 214166302500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 40 | 20230725 | 180400 | 214166302500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 41 | 20230725 | 180300 | 214166302500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 42 | 20230725 | 180200 | 214166302500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 43 | 20230725 | 180100 | 214166302500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 44 | 20230725 | 180000 | 214166302500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 45 | 20230725 | 175900 | 214166302500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 46 | 20230725 | 175800 | 214166302500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 47 | 20230725 | 175700 | 214166302500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 48 | 20230725 | 175600 | 214166302500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 49 | 20230725 | 175500 | 214166302500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 50 | 20230725 | 175400 | 214166302500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 51 | 20230725 | 175300 | 214166302500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 52 | 20230725 | 175200 | 214166302500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 53 | 20230725 | 175100 | 214166302500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 54 | 20230725 | 175000 | 214166302500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 55 | 20230725 | 174900 | 214166302500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 56 | 20230725 | 174800 | 214166302500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 57 | 20230725 | 174700 | 214166302500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 58 | 20230725 | 174600 | 214166302500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 59 | 20230725 | 174500 | 214166302500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 60 | 20230725 | 174400 | 214166302500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 61 | 20230725 | 174300 | 214166302500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 62 | 20230725 | 174200 | 214166302500 | 209000 | 209000 | 209000 | 209000 | 14803 |
| 63 | 20230725 | 174100 | 214166302500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 64 | 20230725 | 174000 | 214166302500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 65 | 20230725 | 173900 | 214166302500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 66 | 20230725 | 173800 | 214166302500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 67 | 20230725 | 173700 | 214166302500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 68 | 20230725 | 173600 | 214166302500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 69 | 20230725 | 173500 | 214166302500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 70 | 20230725 | 173400 | 214166302500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 71 | 20230725 | 173300 | 214166302500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 72 | 20230725 | 173200 | 214166302500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 73 | 20230725 | 173100 | 214166302500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 74 | 20230725 | 173000 | 214166302500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 75 | 20230725 | 172900 | 214166302500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 76 | 20230725 | 172800 | 214166302500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 77 | 20230725 | 172700 | 214166302500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 78 | 20230725 | 172600 | 214166302500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 79 | 20230725 | 172500 | 214166302500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 80 | 20230725 | 172400 | 214166302500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 81 | 20230725 | 172300 | 214166302500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 82 | 20230725 | 172200 | 214166302500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 83 | 20230725 | 172100 | 214166302500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 84 | 20230725 | 172000 | 214166302500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 85 | 20230725 | 171900 | 214166302500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 86 | 20230725 | 171800 | 214166302500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 87 | 20230725 | 171700 | 214166302500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 88 | 20230725 | 171600 | 214166302500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 89 | 20230725 | 171500 | 214166302500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 90 | 20230725 | 171400 | 214166302500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 91 | 20230725 | 171300 | 214166302500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 92 | 20230725 | 171200 | 214166302500 | 209000 | 209000 | 209000 | 209000 | 14803 |
| 93 | 20230725 | 171100 | 214166302500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 94 | 20230725 | 171000 | 214166302500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 95 | 20230725 | 170900 | 214166302500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 96 | 20230725 | 170800 | 214166302500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 97 | 20230725 | 170700 | 214166302500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 98 | 20230725 | 170600 | 214166302500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 99 | 20230725 | 170500 | 214166302500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 100 | 20230725 | 170400 | 214166302500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 101 | 20230725 | 170300 | 214166302500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 102 | 20230725 | 170200 | 214166302500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 103 | 20230725 | 170100 | 214166302500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 104 | 20230725 | 170000 | 214166302500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 105 | 20230725 | 165900 | 214166302500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 106 | 20230725 | 165800 | 214166302500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 107 | 20230725 | 165700 | 214166302500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 108 | 20230725 | 165600 | 214166302500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 109 | 20230725 | 165500 | 214166302500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 110 | 20230725 | 165400 | 214166302500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 111 | 20230725 | 165300 | 214166302500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 112 | 20230725 | 165200 | 214166302500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 113 | 20230725 | 165100 | 214166302500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 114 | 20230725 | 165000 | 214166302500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 115 | 20230725 | 164900 | 214166302500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 116 | 20230725 | 164800 | 214166302500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 117 | 20230725 | 164700 | 214166302500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 118 | 20230725 | 164600 | 214166302500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 119 | 20230725 | 164500 | 214166302500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 120 | 20230725 | 164400 | 214166302500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 121 | 20230725 | 164300 | 214166302500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 122 | 20230725 | 164200 | 214166302500 | 209000 | 209000 | 209000 | 209000 | 14803 |
| 123 | 20230725 | 164100 | 214166302500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 124 | 20230725 | 164000 | 214166302500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 125 | 20230725 | 163900 | 214166302500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 126 | 20230725 | 163800 | 214166302500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 127 | 20230725 | 163700 | 214166302500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 128 | 20230725 | 163600 | 214166302500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 129 | 20230725 | 163500 | 214166302500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 130 | 20230725 | 163400 | 214166302500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 131 | 20230725 | 163300 | 214166302500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 132 | 20230725 | 163200 | 214166302500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 133 | 20230725 | 163100 | 214166302500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 134 | 20230725 | 163000 | 214166302500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 135 | 20230725 | 162900 | 214166302500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 136 | 20230725 | 162800 | 214166302500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 137 | 20230725 | 162700 | 214166302500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 138 | 20230725 | 162600 | 214166302500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 139 | 20230725 | 162500 | 214166302500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 140 | 20230725 | 162400 | 214166302500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 141 | 20230725 | 162300 | 214166302500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 142 | 20230725 | 162200 | 214166302500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 143 | 20230725 | 162100 | 214166302500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 144 | 20230725 | 162000 | 214166302500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 145 | 20230725 | 161900 | 214166302500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 146 | 20230725 | 161800 | 214166302500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 147 | 20230725 | 161700 | 214166302500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 148 | 20230725 | 161600 | 214166302500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 149 | 20230725 | 161500 | 214166302500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 150 | 20230725 | 161400 | 214166302500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 151 | 20230725 | 161300 | 214166302500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 152 | 20230725 | 161200 | 214166302500 | 209000 | 209000 | 209000 | 209000 | 14803 |
| 153 | 20230725 | 161100 | 214166302500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 154 | 20230725 | 161000 | 214166302500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 155 | 20230725 | 160900 | 214166302500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 156 | 20230725 | 160800 | 214166302500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 157 | 20230725 | 160700 | 214166302500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 158 | 20230725 | 160600 | 214166302500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 159 | 20230725 | 160500 | 214166302500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 160 | 20230725 | 160400 | 214166302500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 161 | 20230725 | 160300 | 214166302500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 162 | 20230725 | 160200 | 214166302500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 163 | 20230725 | 160100 | 214166302500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 164 | 20230725 | 160000 | 214166302500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 165 | 20230725 | 155900 | 214166302500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 166 | 20230725 | 155800 | 214166302500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 167 | 20230725 | 155700 | 214166302500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 168 | 20230725 | 155600 | 214166302500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 169 | 20230725 | 155500 | 214166302500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 170 | 20230725 | 155400 | 214166302500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 171 | 20230725 | 155300 | 214166302500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 172 | 20230725 | 155200 | 214166302500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 173 | 20230725 | 155100 | 214166302500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 174 | 20230725 | 155000 | 214166302500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 175 | 20230725 | 154900 | 214166302500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 176 | 20230725 | 154800 | 214166302500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 177 | 20230725 | 154700 | 214166302500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 178 | 20230725 | 154600 | 214166302500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 179 | 20230725 | 154500 | 214166302500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 180 | 20230725 | 154400 | 214166302500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 181 | 20230725 | 154300 | 214166302500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 182 | 20230725 | 154200 | 214166302500 | 209000 | 209000 | 209000 | 209000 | 14803 |
| 183 | 20230725 | 154100 | 214166302500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 184 | 20230725 | 154000 | 214166302500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 185 | 20230725 | 153900 | 214166302500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 186 | 20230725 | 153800 | 214166302500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 187 | 20230725 | 153700 | 214166302500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 188 | 20230725 | 153600 | 214166302500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 189 | 20230725 | 153500 | 214166302500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 190 | 20230725 | 153400 | 214166302500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 191 | 20230725 | 153300 | 214166302500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 192 | 20230725 | 153200 | 214166302500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 193 | 20230725 | 153100 | 214166302500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 194 | 20230725 | 153000 | 214166302500 | 209000 | 209000 | 209000 | 209000 | 14803 |
| 195 | 20230725 | 152900 | 211072475500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 196 | 20230725 | 152800 | 211072475500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 197 | 20230725 | 152700 | 211072475500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 198 | 20230725 | 152600 | 211072475500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 199 | 20230725 | 152500 | 211072475500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 200 | 20230725 | 152400 | 211072475500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 201 | 20230725 | 152300 | 211072475500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 202 | 20230725 | 152200 | 211072475500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 203 | 20230725 | 152100 | 211072475500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 204 | 20230725 | 152000 | 211072475500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 205 | 20230725 | 151900 | 211072475500 | 209000 | 208500 | 209000 | 208000 | 2158 |
| 206 | 20230725 | 151800 | 210622708500 | 208000 | 208500 | 209000 | 207500 | 3849 |
| 207 | 20230725 | 151700 | 209821683000 | 208000 | 208500 | 208500 | 208000 | 5212 |
| 208 | 20230725 | 151600 | 208737359500 | 208500 | 208500 | 208500 | 208000 | 4242 |
| 209 | 20230725 | 151500 | 207854734000 | 208000 | 208000 | 208500 | 208000 | 3794 |
| 210 | 20230725 | 151400 | 207065287500 | 208500 | 209500 | 209500 | 208500 | 10022 |
| 211 | 20230725 | 151300 | 204972948000 | 209500 | 209500 | 209500 | 209000 | 1628 |
| 212 | 20230725 | 151200 | 204632268000 | 209500 | 209000 | 209500 | 209000 | 1964 |
| 213 | 20230725 | 151100 | 204221419500 | 209500 | 209500 | 209500 | 209000 | 2111 |
| 214 | 20230725 | 151000 | 203779679000 | 209500 | 209500 | 209500 | 209000 | 2274 |
| 215 | 20230725 | 150900 | 203303442000 | 209500 | 209500 | 209500 | 209000 | 1459 |
| 216 | 20230725 | 150800 | 202997934500 | 209500 | 210000 | 210000 | 209000 | 2942 |
| 217 | 20230725 | 150700 | 202381586000 | 209500 | 209500 | 210000 | 209500 | 1017 |
| 218 | 20230725 | 150600 | 202168462000 | 209500 | 209500 | 210000 | 209500 | 2032 |
| 219 | 20230725 | 150500 | 201742257500 | 209500 | 210000 | 210500 | 209500 | 1744 |
| 220 | 20230725 | 150400 | 201376307500 | 210000 | 210000 | 210000 | 209500 | 1746 |
| 221 | 20230725 | 150300 | 201009962500 | 210000 | 210000 | 210000 | 209500 | 2494 |
| 222 | 20230725 | 150200 | 200486899500 | 210000 | 210000 | 210500 | 209500 | 1789 |
| 223 | 20230725 | 150100 | 200111086000 | 210500 | 210000 | 210500 | 210000 | 319 |
| 224 | 20230725 | 150000 | 200044072000 | 210500 | 210000 | 210500 | 209000 | 3410 |
| 225 | 20230725 | 145900 | 199328305000 | 209500 | 209500 | 210000 | 209000 | 2263 |
| 226 | 20230725 | 145800 | 198854422000 | 209500 | 209500 | 209500 | 209000 | 1208 |
| 227 | 20230725 | 145700 | 198601541500 | 209000 | 209000 | 209500 | 209000 | 1024 |
| 228 | 20230725 | 145600 | 198387372000 | 209000 | 209500 | 209500 | 209000 | 1242 |
| 229 | 20230725 | 145500 | 198127608000 | 209000 | 209000 | 209500 | 209000 | 752 |
| 230 | 20230725 | 145400 | 197970351500 | 209000 | 209500 | 209500 | 209000 | 1996 |
| 231 | 20230725 | 145300 | 197552918500 | 209500 | 209500 | 209500 | 209000 | 1667 |
| 232 | 20230725 | 145200 | 197204285000 | 209500 | 209500 | 209500 | 209000 | 679 |
| 233 | 20230725 | 145100 | 197062202500 | 209500 | 209000 | 209500 | 209000 | 1458 |
| 234 | 20230725 | 145000 | 196757239500 | 209000 | 209000 | 209500 | 209000 | 873 |
| 235 | 20230725 | 144900 | 196574607500 | 209000 | 209500 | 209500 | 209000 | 1271 |
| 236 | 20230725 | 144800 | 196308736500 | 209500 | 210000 | 210000 | 209000 | 1162 |
| 237 | 20230725 | 144700 | 196065509500 | 209500 | 210000 | 210000 | 209500 | 598 |
| 238 | 20230725 | 144600 | 195940094000 | 210000 | 209000 | 210000 | 209000 | 1043 |
| 239 | 20230725 | 144500 | 195721608500 | 209500 | 209500 | 210000 | 209000 | 1364 |
| 240 | 20230725 | 144400 | 195435853500 | 209500 | 209500 | 210000 | 209500 | 1882 |
| 241 | 20230725 | 144300 | 195041469500 | 209500 | 209500 | 210000 | 209500 | 1218 |
| 242 | 20230725 | 144200 | 194786139000 | 209500 | 210000 | 210000 | 209500 | 996 |
| 243 | 20230725 | 144100 | 194577398000 | 209500 | 209500 | 209500 | 209000 | 1627 |
| 244 | 20230725 | 144000 | 194236728500 | 209500 | 210000 | 210000 | 209000 | 871 |
| 245 | 20230725 | 143900 | 194054350500 | 210000 | 210500 | 210500 | 209500 | 4874 |
| 246 | 20230725 | 143800 | 193032343500 | 210500 | 210500 | 211000 | 210000 | 984 |
| 247 | 20230725 | 143700 | 192825443000 | 210500 | 210000 | 210500 | 210000 | 1414 |
| 248 | 20230725 | 143600 | 192527978000 | 210000 | 210500 | 210500 | 210000 | 1893 |
| 249 | 20230725 | 143500 | 192130012000 | 210500 | 210500 | 210500 | 210000 | 1777 |
| 250 | 20230725 | 143400 | 191756633500 | 210500 | 210000 | 210500 | 210000 | 801 |
| 251 | 20230725 | 143300 | 191588225500 | 210500 | 210500 | 211000 | 210000 | 1422 |
| 252 | 20230725 | 143200 | 191289094000 | 210500 | 210500 | 211000 | 210500 | 631 |
| 253 | 20230725 | 143100 | 191156267000 | 210500 | 210500 | 211000 | 210500 | 675 |
| 254 | 20230725 | 143000 | 191014136500 | 210500 | 210500 | 210500 | 210000 | 1297 |
| 255 | 20230725 | 142900 | 190741456000 | 210500 | 210500 | 211000 | 210500 | 1077 |
| 256 | 20230725 | 142800 | 190514740500 | 210000 | 210000 | 210500 | 210000 | 1524 |
| 257 | 20230725 | 142700 | 190194374500 | 210500 | 210500 | 210500 | 210000 | 1824 |
| 258 | 20230725 | 142600 | 189811269000 | 210500 | 210500 | 210500 | 210000 | 533 |
| 259 | 20230725 | 142500 | 189699180500 | 210500 | 210000 | 211000 | 210000 | 1882 |
| 260 | 20230725 | 142400 | 189303235500 | 210500 | 210000 | 210500 | 210000 | 441 |
| 261 | 20230725 | 142300 | 189210607500 | 210000 | 210500 | 210500 | 210000 | 1991 |
| 262 | 20230725 | 142200 | 188792480500 | 210500 | 210500 | 211000 | 210000 | 379 |
| 263 | 20230725 | 142100 | 188712704000 | 210500 | 210000 | 210500 | 210000 | 1768 |
| 264 | 20230725 | 142000 | 188340934000 | 210000 | 210000 | 210500 | 209500 | 1470 |
| 265 | 20230725 | 141900 | 188032259000 | 210000 | 210000 | 210500 | 209500 | 825 |
| 266 | 20230725 | 141800 | 187859017500 | 210000 | 210000 | 210500 | 209500 | 2414 |
| 267 | 20230725 | 141700 | 187352905500 | 210000 | 209500 | 210000 | 209500 | 1323 |
| 268 | 20230725 | 141600 | 187075336500 | 210000 | 209500 | 210000 | 209500 | 476 |
| 269 | 20230725 | 141500 | 186975589000 | 210000 | 209500 | 210000 | 209000 | 3500 |
| 270 | 20230725 | 141400 | 186241658000 | 209500 | 209000 | 209500 | 209000 | 554 |
| 271 | 20230725 | 141300 | 186125800000 | 209500 | 209500 | 209500 | 209000 | 623 |
| 272 | 20230725 | 141200 | 185995448000 | 209500 | 209500 | 210000 | 209000 | 1929 |
| 273 | 20230725 | 141100 | 185591330000 | 209500 | 210000 | 210000 | 209500 | 377 |
| 274 | 20230725 | 141000 | 185512257500 | 209500 | 209500 | 210000 | 209500 | 274 |
| 275 | 20230725 | 140900 | 185454838500 | 209500 | 209500 | 210000 | 209500 | 768 |
| 276 | 20230725 | 140800 | 185293903000 | 210000 | 209500 | 210000 | 209500 | 1323 |
| 277 | 20230725 | 140700 | 185016729500 | 209500 | 209500 | 210000 | 209000 | 550 |
| 278 | 20230725 | 140600 | 184901511000 | 209000 | 209500 | 210000 | 209000 | 704 |
| 279 | 20230725 | 140500 | 184754079000 | 209500 | 209000 | 210000 | 209000 | 1146 |
| 280 | 20230725 | 140400 | 184514084000 | 209500 | 209500 | 209500 | 209000 | 1312 |
| 281 | 20230725 | 140300 | 184239582000 | 209500 | 209000 | 209500 | 208500 | 3069 |
| 282 | 20230725 | 140200 | 183598488000 | 208500 | 209000 | 209000 | 208500 | 1018 |
| 283 | 20230725 | 140100 | 183385999000 | 208500 | 208500 | 209000 | 208500 | 1072 |
| 284 | 20230725 | 140000 | 183162151500 | 209000 | 208500 | 209000 | 208000 | 1237 |
| 285 | 20230725 | 135900 | 182904035500 | 208500 | 208000 | 208500 | 208000 | 1462 |
| 286 | 20230725 | 135800 | 182599364000 | 208000 | 208000 | 208500 | 207500 | 1836 |
| 287 | 20230725 | 135700 | 182217896500 | 208000 | 208000 | 208500 | 207500 | 2090 |
| 288 | 20230725 | 135600 | 181783322000 | 208000 | 207500 | 208500 | 207000 | 4650 |
| 289 | 20230725 | 135500 | 180816928500 | 207000 | 208500 | 208500 | 207000 | 9050 |
| 290 | 20230725 | 135400 | 178939105500 | 208000 | 208500 | 209000 | 208000 | 6845 |
| 291 | 20230725 | 135300 | 177515086000 | 208500 | 209500 | 209500 | 208500 | 5562 |
| 292 | 20230725 | 135200 | 176353775500 | 209500 | 209500 | 209500 | 209000 | 727 |
| 293 | 20230725 | 135100 | 176201596000 | 209500 | 209500 | 209500 | 209000 | 1848 |
| 294 | 20230725 | 135000 | 175814923000 | 209500 | 209000 | 209500 | 209000 | 1383 |
| 295 | 20230725 | 134900 | 175525562000 | 209000 | 208500 | 209500 | 208000 | 2769 |
| 296 | 20230725 | 134800 | 174947112500 | 208000 | 210000 | 210000 | 208000 | 16600 |
| 297 | 20230725 | 134700 | 171485989500 | 210000 | 210000 | 210500 | 209500 | 11924 |
| 298 | 20230725 | 134600 | 168983399000 | 210500 | 210000 | 210500 | 210000 | 1903 |
| 299 | 20230725 | 134500 | 168583572000 | 210000 | 210500 | 210500 | 210000 | 1386 |
| 300 | 20230725 | 134400 | 168292338500 | 210000 | 210500 | 211000 | 210000 | 4692 |
| 301 | 20230725 | 134300 | 167305219500 | 210500 | 210500 | 211000 | 210500 | 2475 |
| 302 | 20230725 | 134200 | 166783772500 | 211000 | 211000 | 211000 | 210500 | 1073 |
| 303 | 20230725 | 134100 | 166557669500 | 210500 | 210500 | 211000 | 210500 | 1616 |
| 304 | 20230725 | 134000 | 166217112500 | 211000 | 211500 | 211500 | 210500 | 5052 |
| 305 | 20230725 | 133900 | 165151372000 | 211000 | 211500 | 212000 | 211000 | 4552 |
| 306 | 20230725 | 133800 | 164188366000 | 211500 | 212000 | 212000 | 211500 | 349 |
| 307 | 20230725 | 133700 | 164114469000 | 211500 | 211500 | 212000 | 211500 | 524 |
| 308 | 20230725 | 133600 | 164003564000 | 211500 | 212500 | 212500 | 211500 | 1068 |
| 309 | 20230725 | 133500 | 163777146500 | 212000 | 212500 | 212500 | 212000 | 6337 |
| 310 | 20230725 | 133400 | 162433629500 | 212500 | 212000 | 212500 | 212000 | 471 |
| 311 | 20230725 | 133300 | 162333728500 | 212500 | 212000 | 212500 | 212000 | 542 |
| 312 | 20230725 | 133200 | 162218596000 | 212000 | 212500 | 212500 | 212000 | 275 |
| 313 | 20230725 | 133100 | 162160227500 | 212500 | 212000 | 213000 | 212000 | 2007 |
| 314 | 20230725 | 133000 | 161733840000 | 212500 | 212500 | 212500 | 212000 | 535 |
| 315 | 20230725 | 132900 | 161620250000 | 212000 | 212500 | 212500 | 212000 | 718 |
| 316 | 20230725 | 132800 | 161467900000 | 212000 | 212500 | 213000 | 212000 | 1768 |
| 317 | 20230725 | 132700 | 161092514000 | 212500 | 212500 | 213000 | 212000 | 2151 |
| 318 | 20230725 | 132600 | 160635428500 | 212500 | 212000 | 212500 | 212000 | 694 |
| 319 | 20230725 | 132500 | 160487970000 | 212000 | 212500 | 212500 | 212000 | 698 |
| 320 | 20230725 | 132400 | 160339792000 | 212500 | 212000 | 212500 | 212000 | 543 |
| 321 | 20230725 | 132300 | 160224563000 | 212500 | 212500 | 212500 | 212000 | 772 |
| 322 | 20230725 | 132200 | 160060548000 | 212500 | 212500 | 212500 | 212000 | 482 |
| 323 | 20230725 | 132100 | 159958184000 | 212000 | 212500 | 212500 | 212000 | 195 |
| 324 | 20230725 | 132000 | 159916806000 | 212000 | 212500 | 212500 | 212000 | 668 |
| 325 | 20230725 | 131900 | 159775076500 | 212500 | 212500 | 213000 | 212000 | 768 |
| 326 | 20230725 | 131800 | 159611919000 | 212500 | 212500 | 213000 | 212000 | 983 |
| 327 | 20230725 | 131700 | 159403068000 | 212500 | 213000 | 213000 | 212000 | 1593 |
| 328 | 20230725 | 131600 | 159064494000 | 212500 | 212500 | 213000 | 212500 | 781 |
| 329 | 20230725 | 131500 | 158898280000 | 212500 | 212500 | 213000 | 212500 | 189 |
| 330 | 20230725 | 131400 | 158858106500 | 212500 | 212500 | 213000 | 212000 | 815 |
| 331 | 20230725 | 131300 | 158685011500 | 212500 | 212500 | 213000 | 212000 | 1420 |
| 332 | 20230725 | 131200 | 158383263000 | 212500 | 212500 | 213000 | 212500 | 414 |
| 333 | 20230725 | 131100 | 158295209500 | 212500 | 212500 | 213000 | 212500 | 689 |
| 334 | 20230725 | 131000 | 158148719000 | 213000 | 212500 | 213000 | 212500 | 2412 |
| 335 | 20230725 | 130900 | 157636144000 | 212500 | 212500 | 212500 | 212000 | 1379 |
| 336 | 20230725 | 130800 | 157343224500 | 212500 | 212000 | 212500 | 212000 | 453 |
| 337 | 20230725 | 130700 | 157247066500 | 212500 | 212000 | 212500 | 212000 | 1266 |
| 338 | 20230725 | 130600 | 156978361500 | 212000 | 212000 | 212500 | 212000 | 1055 |
| 339 | 20230725 | 130500 | 156754579500 | 212500 | 212000 | 212500 | 212000 | 892 |
| 340 | 20230725 | 130400 | 156565327000 | 212000 | 212000 | 212500 | 212000 | 637 |
| 341 | 20230725 | 130300 | 156430019000 | 212500 | 212500 | 212500 | 212000 | 819 |
| 342 | 20230725 | 130200 | 156256284500 | 212000 | 212500 | 212500 | 212000 | 1025 |
| 343 | 20230725 | 130100 | 156038559000 | 213000 | 212500 | 213000 | 212500 | 598 |
| 344 | 20230725 | 130000 | 155911427000 | 212500 | 213000 | 213000 | 212500 | 557 |
| 345 | 20230725 | 125900 | 155792941000 | 213000 | 212500 | 213000 | 212000 | 1426 |
| 346 | 20230725 | 125800 | 155489858000 | 212500 | 212000 | 213000 | 212000 | 854 |
| 347 | 20230725 | 125700 | 155308369500 | 212000 | 212500 | 212500 | 212000 | 734 |
| 348 | 20230725 | 125600 | 155152693000 | 212500 | 212000 | 213000 | 212000 | 1122 |
| 349 | 20230725 | 125500 | 154914262000 | 212500 | 212500 | 213000 | 212000 | 1029 |
| 350 | 20230725 | 125400 | 154695575500 | 212500 | 212500 | 213000 | 212500 | 768 |
| 351 | 20230725 | 125300 | 154532329500 | 212500 | 212500 | 213000 | 212500 | 830 |
| 352 | 20230725 | 125200 | 154355862000 | 212500 | 212000 | 212500 | 212000 | 3030 |
| 353 | 20230725 | 125100 | 153712060500 | 212500 | 212000 | 212500 | 212000 | 491 |
| 354 | 20230725 | 125000 | 153607836000 | 212500 | 212500 | 212500 | 212000 | 988 |
| 355 | 20230725 | 124900 | 153398063500 | 212500 | 212000 | 212500 | 211500 | 481 |
| 356 | 20230725 | 124800 | 153296125500 | 212000 | 211500 | 212000 | 211500 | 3916 |
| 357 | 20230725 | 124700 | 152466605000 | 211500 | 211000 | 211500 | 211000 | 750 |
| 358 | 20230725 | 124600 | 152308100000 | 211500 | 211000 | 211500 | 211000 | 548 |
| 359 | 20230725 | 124500 | 152192396500 | 211000 | 211500 | 211500 | 211000 | 610 |
| 360 | 20230725 | 124400 | 152063601500 | 211500 | 211500 | 211500 | 211000 | 124 |
| 361 | 20230725 | 124300 | 152037394500 | 211500 | 211500 | 212000 | 211000 | 932 |
| 362 | 20230725 | 124200 | 151840285500 | 211500 | 211500 | 212000 | 211500 | 1749 |
| 363 | 20230725 | 124100 | 151470358500 | 212000 | 212000 | 212000 | 211500 | 476 |
| 364 | 20230725 | 124000 | 151369643500 | 212000 | 212000 | 212000 | 211500 | 298 |
| 365 | 20230725 | 123900 | 151306516500 | 211500 | 212000 | 212000 | 211500 | 294 |
| 366 | 20230725 | 123800 | 151244201000 | 211500 | 212500 | 212500 | 211500 | 308 |
| 367 | 20230725 | 123700 | 151178951500 | 212500 | 212000 | 212500 | 212000 | 1094 |
| 368 | 20230725 | 123600 | 150946878500 | 212500 | 212500 | 212500 | 212000 | 675 |
| 369 | 20230725 | 123500 | 150803638000 | 212500 | 212500 | 212500 | 212000 | 793 |
| 370 | 20230725 | 123400 | 150635381500 | 212500 | 212000 | 212500 | 212000 | 297 |
| 371 | 20230725 | 123300 | 150572308000 | 212000 | 212000 | 212500 | 211500 | 755 |
| 372 | 20230725 | 123200 | 150412260500 | 212000 | 212000 | 212000 | 211500 | 1161 |
| 373 | 20230725 | 123100 | 150166233000 | 212000 | 212000 | 212500 | 211500 | 371 |
| 374 | 20230725 | 123000 | 150087591000 | 212000 | 212000 | 212500 | 211500 | 1257 |
| 375 | 20230725 | 122900 | 149821098500 | 212500 | 212500 | 212500 | 212000 | 381 |
| 376 | 20230725 | 122800 | 149740240000 | 212500 | 212500 | 212500 | 212000 | 448 |
| 377 | 20230725 | 122700 | 149645222500 | 212500 | 212500 | 212500 | 211500 | 2147 |
| 378 | 20230725 | 122600 | 149190053500 | 212000 | 212500 | 212500 | 212000 | 967 |
| 379 | 20230725 | 122500 | 148984624000 | 212500 | 212500 | 213000 | 212000 | 1998 |
| 380 | 20230725 | 122400 | 148560083500 | 212500 | 212500 | 212500 | 212000 | 1301 |
| 381 | 20230725 | 122300 | 148283706500 | 212500 | 212000 | 212500 | 211500 | 2273 |
| 382 | 20230725 | 122200 | 147801377500 | 212000 | 211500 | 212000 | 211500 | 2590 |
| 383 | 20230725 | 122100 | 147252706000 | 211500 | 210500 | 211500 | 210000 | 2765 |
| 384 | 20230725 | 122000 | 146669360500 | 210500 | 210500 | 210500 | 210000 | 779 |
| 385 | 20230725 | 121900 | 146505511000 | 210500 | 210500 | 210500 | 210000 | 1557 |
| 386 | 20230725 | 121800 | 146178336500 | 210000 | 210000 | 210500 | 210000 | 1224 |
| 387 | 20230725 | 121700 | 145921266000 | 210000 | 210000 | 210500 | 210000 | 694 |
| 388 | 20230725 | 121600 | 145775301000 | 210500 | 210000 | 210500 | 210000 | 1664 |
| 389 | 20230725 | 121500 | 145425609500 | 210000 | 210000 | 210500 | 210000 | 1298 |
| 390 | 20230725 | 121400 | 145152762000 | 210500 | 210500 | 211000 | 210000 | 4936 |
| 391 | 20230725 | 121300 | 144113693500 | 210500 | 210500 | 211000 | 210500 | 1070 |
| 392 | 20230725 | 121200 | 143888351500 | 210500 | 211000 | 211000 | 210500 | 1136 |
| 393 | 20230725 | 121100 | 143648950000 | 211000 | 211000 | 211500 | 210500 | 5498 |
| 394 | 20230725 | 121000 | 142488836000 | 211500 | 211500 | 211500 | 211000 | 354 |
| 395 | 20230725 | 120900 | 142414088000 | 211500 | 211500 | 212000 | 211500 | 2605 |
| 396 | 20230725 | 120800 | 141863058000 | 211500 | 211500 | 212000 | 211500 | 434 |
| 397 | 20230725 | 120700 | 141771205500 | 211500 | 212000 | 212000 | 211500 | 1113 |
| 398 | 20230725 | 120600 | 141535557000 | 212000 | 211500 | 212000 | 211500 | 266 |
| 399 | 20230725 | 120500 | 141479236000 | 211500 | 212000 | 212000 | 211500 | 179 |
| 400 | 20230725 | 120400 | 141441351500 | 211500 | 211500 | 212000 | 211500 | 356 |
| 401 | 20230725 | 120300 | 141366005500 | 211500 | 212000 | 212000 | 211500 | 616 |
| 402 | 20230725 | 120200 | 141235603000 | 212000 | 212000 | 212000 | 211500 | 423 |
| 403 | 20230725 | 120100 | 141146025000 | 212000 | 211500 | 212000 | 211500 | 909 |
| 404 | 20230725 | 120000 | 140953715000 | 211500 | 212000 | 212000 | 211500 | 343 |
| 405 | 20230725 | 115900 | 140881111000 | 212000 | 212000 | 212000 | 211500 | 466 |
| 406 | 20230725 | 115800 | 140782485500 | 212000 | 212500 | 212500 | 212000 | 2789 |
| 407 | 20230725 | 115700 | 140191179500 | 212500 | 212000 | 212500 | 212000 | 508 |
| 408 | 20230725 | 115600 | 140083302000 | 212500 | 212000 | 212500 | 212000 | 426 |
| 409 | 20230725 | 115500 | 139992821000 | 212000 | 212500 | 212500 | 212000 | 349 |
| 410 | 20230725 | 115400 | 139918765000 | 212000 | 212500 | 212500 | 212000 | 1021 |
| 411 | 20230725 | 115300 | 139701952000 | 212000 | 212500 | 212500 | 212000 | 844 |
| 412 | 20230725 | 115200 | 139522734500 | 212000 | 212000 | 212500 | 212000 | 386 |
| 413 | 20230725 | 115100 | 139440785500 | 212500 | 212000 | 212500 | 212000 | 649 |
| 414 | 20230725 | 115000 | 139303120500 | 212000 | 211500 | 213000 | 211500 | 4972 |
| 415 | 20230725 | 114900 | 138247191500 | 211500 | 211500 | 212000 | 211500 | 715 |
| 416 | 20230725 | 114800 | 138095724000 | 211500 | 211500 | 212000 | 211500 | 817 |
| 417 | 20230725 | 114700 | 137922693500 | 212000 | 212000 | 212500 | 211500 | 1156 |
| 418 | 20230725 | 114600 | 137677684500 | 212500 | 212000 | 212500 | 212000 | 238 |
| 419 | 20230725 | 114500 | 137627218000 | 212000 | 212500 | 212500 | 212000 | 438 |
| 420 | 20230725 | 114400 | 137534288500 | 212500 | 212000 | 212500 | 212000 | 467 |
| 421 | 20230725 | 114300 | 137435248500 | 212500 | 212000 | 212500 | 212000 | 242 |
| 422 | 20230725 | 114200 | 137383936000 | 212000 | 211500 | 212000 | 211500 | 653 |
| 423 | 20230725 | 114100 | 137245563500 | 211500 | 211500 | 212000 | 211500 | 410 |
| 424 | 20230725 | 114000 | 137158743500 | 212000 | 211500 | 212000 | 211500 | 937 |
| 425 | 20230725 | 113900 | 136960254000 | 212000 | 212000 | 212000 | 211500 | 547 |
| 426 | 20230725 | 113800 | 136844346000 | 212000 | 212500 | 212500 | 212000 | 732 |
| 427 | 20230725 | 113700 | 136689154500 | 212000 | 212000 | 212500 | 212000 | 419 |
| 428 | 20230725 | 113600 | 136600269500 | 212000 | 212000 | 212000 | 211500 | 632 |
| 429 | 20230725 | 113500 | 136466333500 | 212000 | 212000 | 212500 | 211500 | 2729 |
| 430 | 20230725 | 113400 | 135887742000 | 212500 | 212000 | 212500 | 212000 | 1706 |
| 431 | 20230725 | 113300 | 135525915000 | 212500 | 212500 | 212500 | 212000 | 947 |
| 432 | 20230725 | 113200 | 135325066000 | 212000 | 212500 | 212500 | 212000 | 541 |
| 433 | 20230725 | 113100 | 135210350500 | 212500 | 212500 | 212500 | 212000 | 444 |
| 434 | 20230725 | 113000 | 135116120000 | 212500 | 212500 | 212500 | 212000 | 345 |
| 435 | 20230725 | 112900 | 135042850500 | 212000 | 212000 | 212500 | 212000 | 1183 |
| 436 | 20230725 | 112800 | 134791658000 | 212000 | 212000 | 212500 | 212000 | 452 |
| 437 | 20230725 | 112700 | 134695723000 | 212000 | 212000 | 212500 | 211500 | 2760 |
| 438 | 20230725 | 112600 | 134110662500 | 211500 | 212000 | 212000 | 211500 | 186 |
| 439 | 20230725 | 112500 | 134071273500 | 212000 | 212000 | 212000 | 211500 | 845 |
| 440 | 20230725 | 112400 | 133892528000 | 211500 | 211500 | 212000 | 211500 | 402 |
| 441 | 20230725 | 112300 | 133807423500 | 211500 | 211500 | 212000 | 211500 | 297 |
| 442 | 20230725 | 112200 | 133744563000 | 211500 | 211500 | 212000 | 211500 | 949 |
| 443 | 20230725 | 112100 | 133543730500 | 211500 | 211500 | 212000 | 211500 | 726 |
| 444 | 20230725 | 112000 | 133390162500 | 211500 | 212000 | 212000 | 211500 | 752 |
| 445 | 20230725 | 111900 | 133231093500 | 212000 | 211500 | 212000 | 211500 | 583 |
| 446 | 20230725 | 111800 | 133107739000 | 212000 | 211500 | 212000 | 211500 | 406 |
| 447 | 20230725 | 111700 | 133021869500 | 211500 | 211500 | 212000 | 211000 | 837 |
| 448 | 20230725 | 111600 | 132844931000 | 211500 | 211500 | 211500 | 211000 | 1694 |
| 449 | 20230725 | 111500 | 132486723000 | 211000 | 211000 | 211500 | 211000 | 588 |
| 450 | 20230725 | 111400 | 132362533500 | 211000 | 211000 | 211500 | 211000 | 1323 |
| 451 | 20230725 | 111300 | 132083237500 | 211000 | 211000 | 211500 | 211000 | 293 |
| 452 | 20230725 | 111200 | 132021359500 | 211500 | 211000 | 211500 | 210500 | 825 |
| 453 | 20230725 | 111100 | 131847268500 | 211000 | 211500 | 211500 | 210500 | 1443 |
| 454 | 20230725 | 111000 | 131542753000 | 211000 | 211500 | 211500 | 211000 | 1022 |
| 455 | 20230725 | 110900 | 131327033500 | 211000 | 211500 | 211500 | 211000 | 2738 |
| 456 | 20230725 | 110800 | 130749182500 | 211500 | 211500 | 211500 | 211000 | 1822 |
| 457 | 20230725 | 110700 | 130364676500 | 211000 | 211000 | 211500 | 210500 | 1826 |
| 458 | 20230725 | 110600 | 129979424000 | 211000 | 211500 | 212000 | 210500 | 7413 |
| 459 | 20230725 | 110500 | 128413317000 | 211500 | 212000 | 212000 | 211500 | 455 |
| 460 | 20230725 | 110400 | 128317043000 | 211500 | 212000 | 212000 | 211500 | 644 |
| 461 | 20230725 | 110300 | 128180669500 | 212000 | 212500 | 212500 | 211500 | 5905 |
| 462 | 20230725 | 110200 | 126928728000 | 212500 | 212500 | 213000 | 212500 | 1708 |
| 463 | 20230725 | 110100 | 126565706500 | 213000 | 212500 | 213000 | 212500 | 595 |
| 464 | 20230725 | 110000 | 126439113500 | 213000 | 212000 | 213000 | 212000 | 2033 |
| 465 | 20230725 | 105900 | 126007044500 | 212000 | 212500 | 212500 | 212000 | 334 |
| 466 | 20230725 | 105800 | 125936139500 | 212500 | 212500 | 212500 | 212000 | 641 |
| 467 | 20230725 | 105700 | 125800141500 | 212500 | 213000 | 213000 | 212000 | 947 |
| 468 | 20230725 | 105600 | 125598870500 | 212500 | 212500 | 213000 | 212500 | 694 |
| 469 | 20230725 | 105500 | 125451341000 | 212500 | 212000 | 213000 | 212000 | 3256 |
| 470 | 20230725 | 105400 | 124760343000 | 212500 | 212500 | 212500 | 212000 | 1410 |
| 471 | 20230725 | 105300 | 124460734000 | 212500 | 212500 | 213000 | 212500 | 1748 |
| 472 | 20230725 | 105200 | 124089263000 | 213000 | 212500 | 213000 | 212500 | 748 |
| 473 | 20230725 | 105100 | 123930111000 | 213000 | 212500 | 213000 | 212500 | 531 |
| 474 | 20230725 | 105000 | 123817241500 | 212500 | 212500 | 213000 | 212500 | 153 |
| 475 | 20230725 | 104900 | 123784717000 | 212500 | 212500 | 213000 | 212000 | 1414 |
| 476 | 20230725 | 104800 | 123484246500 | 212000 | 213000 | 213000 | 212000 | 2025 |
| 477 | 20230725 | 104700 | 123053997500 | 213000 | 213000 | 213000 | 212500 | 576 |
| 478 | 20230725 | 104600 | 122931494000 | 213000 | 213000 | 213000 | 212000 | 992 |
| 479 | 20230725 | 104500 | 122720659500 | 212500 | 212500 | 213000 | 212500 | 791 |
| 480 | 20230725 | 104400 | 122552425500 | 212500 | 212500 | 213000 | 212000 | 987 |
| 481 | 20230725 | 104300 | 122342685500 | 212500 | 213000 | 213000 | 212000 | 1887 |
| 482 | 20230725 | 104200 | 121941520000 | 213000 | 213500 | 213500 | 212500 | 539 |
| 483 | 20230725 | 104100 | 121826722000 | 213000 | 212500 | 213500 | 212500 | 1690 |
| 484 | 20230725 | 104000 | 121466661000 | 213000 | 213000 | 213500 | 212500 | 2113 |
| 485 | 20230725 | 103900 | 121016857000 | 213000 | 213000 | 213500 | 212500 | 1060 |
| 486 | 20230725 | 103800 | 120791063500 | 213000 | 213000 | 213500 | 212500 | 1825 |
| 487 | 20230725 | 103700 | 120401790500 | 213000 | 212500 | 213500 | 212000 | 3120 |
| 488 | 20230725 | 103600 | 119738078500 | 212500 | 212000 | 212500 | 212000 | 888 |
| 489 | 20230725 | 103500 | 119549753000 | 212000 | 212000 | 212500 | 211500 | 3154 |
| 490 | 20230725 | 103400 | 118881156500 | 212000 | 212000 | 212000 | 211500 | 4780 |
| 491 | 20230725 | 103300 | 117869933000 | 212000 | 211500 | 212000 | 211500 | 1526 |
| 492 | 20230725 | 103200 | 117546863000 | 211500 | 212000 | 212000 | 211500 | 623 |
| 493 | 20230725 | 103100 | 117414938000 | 212000 | 211500 | 212500 | 211500 | 2103 |
| 494 | 20230725 | 103000 | 116969216000 | 211500 | 212500 | 212500 | 211500 | 1911 |
| 495 | 20230725 | 102900 | 116564050500 | 212000 | 212000 | 212500 | 212000 | 4382 |
| 496 | 20230725 | 102800 | 115635007500 | 212000 | 212500 | 213000 | 212000 | 3184 |
| 497 | 20230725 | 102700 | 114958593500 | 213000 | 213000 | 213500 | 212500 | 783 |
| 498 | 20230725 | 102600 | 114791791000 | 213500 | 213500 | 214000 | 212500 | 4064 |
| 499 | 20230725 | 102500 | 113925771500 | 214000 | 213500 | 214000 | 213000 | 1081 |
| 500 | 20230725 | 102400 | 113695123500 | 213500 | 213500 | 213500 | 213000 | 1781 |
| 501 | 20230725 | 102300 | 113315029000 | 213500 | 214000 | 214000 | 213000 | 2608 |
| 502 | 20230725 | 102200 | 112757659000 | 214000 | 212500 | 214500 | 212500 | 8059 |
| 503 | 20230725 | 102100 | 111036662000 | 213000 | 212500 | 213500 | 212500 | 678 |
| 504 | 20230725 | 102000 | 110892251500 | 213500 | 213000 | 213500 | 212000 | 2742 |
| 505 | 20230725 | 101900 | 110309020000 | 212500 | 213000 | 213000 | 212500 | 1549 |
| 506 | 20230725 | 101800 | 109979804000 | 213000 | 213000 | 213000 | 212500 | 903 |
| 507 | 20230725 | 101700 | 109787823000 | 212500 | 213000 | 213500 | 212500 | 2450 |
| 508 | 20230725 | 101600 | 109265923500 | 213000 | 213000 | 213500 | 213000 | 691 |
| 509 | 20230725 | 101500 | 109118444000 | 213500 | 213500 | 214000 | 213000 | 3366 |
| 510 | 20230725 | 101400 | 108400232000 | 214000 | 213500 | 214000 | 213000 | 3212 |
| 511 | 20230725 | 101300 | 107714854500 | 213000 | 213000 | 213500 | 212500 | 649 |
| 512 | 20230725 | 101200 | 107576563500 | 212500 | 212000 | 213500 | 212000 | 3493 |
| 513 | 20230725 | 101100 | 106833744000 | 212000 | 212000 | 212500 | 211500 | 1686 |
| 514 | 20230725 | 101000 | 106476169500 | 212000 | 211500 | 212500 | 211000 | 3828 |
| 515 | 20230725 | 100900 | 105664736500 | 211500 | 211000 | 211500 | 210500 | 3660 |
| 516 | 20230725 | 100800 | 104892175500 | 211000 | 211000 | 211500 | 210500 | 4099 |
| 517 | 20230725 | 100700 | 104027362000 | 211500 | 212000 | 212000 | 211000 | 1701 |
| 518 | 20230725 | 100600 | 103667606000 | 211500 | 211000 | 212000 | 211000 | 2216 |
| 519 | 20230725 | 100500 | 103199069500 | 211000 | 211500 | 211500 | 211000 | 1169 |
| 520 | 20230725 | 100400 | 102952271000 | 211000 | 212000 | 212000 | 211000 | 2400 |
| 521 | 20230725 | 100300 | 102444507000 | 212000 | 212500 | 212500 | 211500 | 1727 |
| 522 | 20230725 | 100200 | 102078462500 | 212500 | 213000 | 213000 | 212000 | 7874 |
| 523 | 20230725 | 100100 | 100408169000 | 213000 | 212000 | 213000 | 212000 | 2189 |
| 524 | 20230725 | 100000 | 99942929000 | 212500 | 212500 | 212500 | 212000 | 1168 |
| 525 | 20230725 | 095900 | 99695092000 | 212500 | 212500 | 213000 | 212500 | 2762 |
| 526 | 20230725 | 095800 | 99108030500 | 212500 | 213000 | 213500 | 212500 | 4390 |
| 527 | 20230725 | 095700 | 98173294500 | 213000 | 213500 | 213500 | 213000 | 999 |
| 528 | 20230725 | 095600 | 97960067500 | 213000 | 213500 | 213500 | 213000 | 1066 |
| 529 | 20230725 | 095500 | 97732591500 | 213500 | 214000 | 214000 | 213000 | 3338 |
| 530 | 20230725 | 095400 | 97019702000 | 214000 | 213500 | 214000 | 213500 | 1239 |
| 531 | 20230725 | 095300 | 96754791500 | 214000 | 213000 | 214000 | 213000 | 3627 |
| 532 | 20230725 | 095200 | 95980284500 | 213000 | 213000 | 213000 | 212500 | 3414 |
| 533 | 20230725 | 095100 | 95253618000 | 213000 | 212500 | 213000 | 212000 | 1058 |
| 534 | 20230725 | 095000 | 95028794000 | 212500 | 212500 | 213000 | 212000 | 3921 |
| 535 | 20230725 | 094900 | 94195643500 | 213000 | 213000 | 213500 | 212500 | 1687 |
| 536 | 20230725 | 094800 | 93836577500 | 213000 | 212000 | 213000 | 212000 | 3019 |
| 537 | 20230725 | 094700 | 93194517500 | 212500 | 213000 | 213500 | 212000 | 3722 |
| 538 | 20230725 | 094600 | 92403772000 | 212500 | 212500 | 213000 | 212000 | 2306 |
| 539 | 20230725 | 094500 | 91913557000 | 212500 | 212000 | 212500 | 212000 | 1880 |
| 540 | 20230725 | 094400 | 91514846000 | 212000 | 212500 | 212500 | 212000 | 811 |
| 541 | 20230725 | 094300 | 91342866500 | 212000 | 212000 | 212500 | 212000 | 2093 |
| 542 | 20230725 | 094200 | 90898989000 | 212000 | 213500 | 213500 | 212000 | 4374 |
| 543 | 20230725 | 094100 | 89969672500 | 213500 | 214000 | 214000 | 213000 | 4826 |
| 544 | 20230725 | 094000 | 88939670000 | 214000 | 213000 | 214000 | 213000 | 1912 |
| 545 | 20230725 | 093900 | 88531361500 | 213500 | 213000 | 213500 | 212500 | 2013 |
| 546 | 20230725 | 093800 | 88102155500 | 213000 | 212500 | 213000 | 212500 | 1981 |
| 547 | 20230725 | 093700 | 87680323500 | 212500 | 212500 | 213000 | 212000 | 3648 |
| 548 | 20230725 | 093600 | 86904897000 | 212500 | 212000 | 212500 | 211500 | 1762 |
| 549 | 20230725 | 093500 | 86531291000 | 212000 | 210500 | 212000 | 210500 | 2025 |
| 550 | 20230725 | 093400 | 86103235500 | 210500 | 209000 | 211000 | 209000 | 2373 |
| 551 | 20230725 | 093300 | 85605117000 | 209000 | 209500 | 210000 | 208500 | 4859 |
| 552 | 20230725 | 093200 | 84589966000 | 209000 | 209500 | 210500 | 209000 | 2687 |
| 553 | 20230725 | 093100 | 84026752500 | 210000 | 210500 | 210500 | 209000 | 5974 |
| 554 | 20230725 | 093000 | 82775338500 | 210000 | 210500 | 210500 | 209500 | 7516 |
| 555 | 20230725 | 092900 | 81197085000 | 210500 | 211500 | 211500 | 210500 | 8341 |
| 556 | 20230725 | 092800 | 79439536000 | 211500 | 211500 | 212000 | 211000 | 2305 |
| 557 | 20230725 | 092700 | 78951962500 | 212000 | 212000 | 212500 | 211000 | 7914 |
| 558 | 20230725 | 092600 | 77274937500 | 212000 | 212500 | 212500 | 212000 | 2307 |
| 559 | 20230725 | 092500 | 76785135500 | 212000 | 212000 | 212500 | 212000 | 2126 |
| 560 | 20230725 | 092400 | 76333839500 | 212500 | 213500 | 213500 | 212000 | 5994 |
| 561 | 20230725 | 092300 | 75059336000 | 214000 | 213000 | 214000 | 212500 | 7898 |
| 562 | 20230725 | 092200 | 73372262000 | 213000 | 210500 | 213000 | 210000 | 6941 |
| 563 | 20230725 | 092100 | 71900644500 | 210500 | 209000 | 211000 | 209000 | 5100 |
| 564 | 20230725 | 092000 | 70828352000 | 209500 | 209500 | 210000 | 208500 | 6435 |
| 565 | 20230725 | 091900 | 69481570000 | 209500 | 209000 | 209500 | 207500 | 14679 |
| 566 | 20230725 | 091800 | 66423552500 | 209000 | 207000 | 210000 | 207000 | 12271 |
| 567 | 20230725 | 091700 | 63865202000 | 207500 | 212000 | 212000 | 207000 | 17981 |
| 568 | 20230725 | 091600 | 60093677000 | 212000 | 212500 | 213000 | 212000 | 15372 |
| 569 | 20230725 | 091500 | 56832655500 | 212500 | 213500 | 213500 | 212000 | 16026 |
| 570 | 20230725 | 091400 | 53425933000 | 213500 | 215000 | 215500 | 213000 | 11076 |
| 571 | 20230725 | 091300 | 51052988000 | 215000 | 214500 | 215500 | 214500 | 6594 |
| 572 | 20230725 | 091200 | 49635078500 | 215000 | 215500 | 216000 | 214500 | 8530 |
| 573 | 20230725 | 091100 | 47800683500 | 216000 | 216000 | 217000 | 215500 | 12978 |
| 574 | 20230725 | 091000 | 44993112000 | 216000 | 216500 | 217000 | 216000 | 14568 |
| 575 | 20230725 | 090900 | 41842190500 | 216500 | 218000 | 218500 | 216500 | 20380 |
| 576 | 20230725 | 090800 | 37411420000 | 218500 | 218000 | 218500 | 218000 | 5014 |
| 577 | 20230725 | 090700 | 36316889000 | 218000 | 218500 | 219000 | 218000 | 6731 |
| 578 | 20230725 | 090600 | 34846634500 | 219000 | 219500 | 219500 | 217500 | 12858 |
| 579 | 20230725 | 090500 | 32036056500 | 219000 | 217000 | 219500 | 216500 | 11025 |
| 580 | 20230725 | 090400 | 29633335000 | 217000 | 219500 | 219500 | 216500 | 17690 |
| 581 | 20230725 | 090300 | 25784552000 | 219500 | 218500 | 220000 | 218000 | 14464 |
| 582 | 20230725 | 090200 | 22613483000 | 218000 | 219500 | 219500 | 218000 | 17156 |
| 583 | 20230725 | 090100 | 18859025500 | 218500 | 223000 | 223500 | 218000 | 27095 |
| 584 | 20230725 | 090000 | 12874169500 | 223000 | 220000 | 223500 | 217500 | 58415 |